KissMeData/417970/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,212200,307812640,15400,15400,15400,15400,884
20231103,212100,307812640,15400,15400,15400,15400,0
20231103,212000,307812640,15400,15400,15400,15400,0
20231103,211900,307812640,15400,15400,15400,15400,0
20231103,211800,307812640,15400,15400,15400,15400,0
20231103,211700,307812640,15400,15400,15400,15400,0
20231103,211600,307812640,15400,15400,15400,15400,0
20231103,211500,307812640,15400,15400,15400,15400,0
20231103,211400,307812640,15400,15400,15400,15400,0
20231103,211300,307812640,15400,15400,15400,15400,0
20231103,211200,307812640,15400,15400,15400,15400,0
20231103,211100,307812640,15400,15400,15400,15400,0
20231103,211000,307812640,15400,15400,15400,15400,0
20231103,210900,307812640,15400,15400,15400,15400,0
20231103,210800,307812640,15400,15400,15400,15400,0
20231103,210700,307812640,15400,15400,15400,15400,0
20231103,210600,307812640,15400,15400,15400,15400,0
20231103,210500,307812640,15400,15400,15400,15400,0
20231103,210400,307812640,15400,15400,15400,15400,0
20231103,210300,307812640,15400,15400,15400,15400,0
20231103,210200,307812640,15400,15400,15400,15400,0
20231103,210100,307812640,15400,15400,15400,15400,0
20231103,210000,307812640,15400,15400,15400,15400,0
20231103,205900,307812640,15400,15400,15400,15400,0
20231103,205800,307812640,15400,15400,15400,15400,0
20231103,205700,307812640,15400,15400,15400,15400,0
20231103,205600,307812640,15400,15400,15400,15400,0
20231103,205500,307812640,15400,15400,15400,15400,0
20231103,205400,307812640,15400,15400,15400,15400,0
20231103,205300,307812640,15400,15400,15400,15400,0
20231103,205200,307812640,15400,15400,15400,15400,884
20231103,205100,307812640,15400,15400,15400,15400,0
20231103,205000,307812640,15400,15400,15400,15400,0
20231103,204900,307812640,15400,15400,15400,15400,0
20231103,204800,307812640,15400,15400,15400,15400,0
20231103,204700,307812640,15400,15400,15400,15400,0
20231103,204600,307812640,15400,15400,15400,15400,0
20231103,204500,307812640,15400,15400,15400,15400,0
20231103,204400,307812640,15400,15400,15400,15400,0
20231103,204300,307812640,15400,15400,15400,15400,0
20231103,204200,307812640,15400,15400,15400,15400,0
20231103,204100,307812640,15400,15400,15400,15400,0
20231103,204000,307812640,15400,15400,15400,15400,0
20231103,203900,307812640,15400,15400,15400,15400,0
20231103,203800,307812640,15400,15400,15400,15400,0
20231103,203700,307812640,15400,15400,15400,15400,0
20231103,203600,307812640,15400,15400,15400,15400,0
20231103,203500,307812640,15400,15400,15400,15400,0
20231103,203400,307812640,15400,15400,15400,15400,0
20231103,203300,307812640,15400,15400,15400,15400,0
20231103,203200,307812640,15400,15400,15400,15400,0
20231103,203100,307812640,15400,15400,15400,15400,0
20231103,203000,307812640,15400,15400,15400,15400,0
20231103,202900,307812640,15400,15400,15400,15400,0
20231103,202800,307812640,15400,15400,15400,15400,0
20231103,202700,307812640,15400,15400,15400,15400,0
20231103,202600,307812640,15400,15400,15400,15400,0
20231103,202500,307812640,15400,15400,15400,15400,0
20231103,202400,307812640,15400,15400,15400,15400,0
20231103,202300,307812640,15400,15400,15400,15400,0
20231103,202200,307812640,15400,15400,15400,15400,884
20231103,202100,307812640,15400,15400,15400,15400,0
20231103,202000,307812640,15400,15400,15400,15400,0
20231103,201900,307812640,15400,15400,15400,15400,0
20231103,201800,307812640,15400,15400,15400,15400,0
20231103,201700,307812640,15400,15400,15400,15400,0
20231103,201600,307812640,15400,15400,15400,15400,0
20231103,201500,307812640,15400,15400,15400,15400,0
20231103,201400,307812640,15400,15400,15400,15400,0
20231103,201300,307812640,15400,15400,15400,15400,0
20231103,201200,307812640,15400,15400,15400,15400,0
20231103,201100,307812640,15400,15400,15400,15400,0
20231103,201000,307812640,15400,15400,15400,15400,0
20231103,200900,307812640,15400,15400,15400,15400,0
20231103,200800,307812640,15400,15400,15400,15400,0
20231103,200700,307812640,15400,15400,15400,15400,0
20231103,200600,307812640,15400,15400,15400,15400,0
20231103,200500,307812640,15400,15400,15400,15400,0
20231103,200400,307812640,15400,15400,15400,15400,0
20231103,200300,307812640,15400,15400,15400,15400,0
20231103,200200,307812640,15400,15400,15400,15400,0
20231103,200100,307812640,15400,15400,15400,15400,0
20231103,200000,307812640,15400,15400,15400,15400,0
20231103,195900,307812640,15400,15400,15400,15400,0
20231103,195800,307812640,15400,15400,15400,15400,0
20231103,195700,307812640,15400,15400,15400,15400,0
20231103,195600,307812640,15400,15400,15400,15400,0
20231103,195500,307812640,15400,15400,15400,15400,0
20231103,195400,307812640,15400,15400,15400,15400,0
20231103,195300,307812640,15400,15400,15400,15400,0
20231103,195200,307812640,15400,15400,15400,15400,884
20231103,195100,307812640,15400,15400,15400,15400,0
20231103,195000,307812640,15400,15400,15400,15400,0
20231103,194900,307812640,15400,15400,15400,15400,0
20231103,194800,307812640,15400,15400,15400,15400,0
20231103,194700,307812640,15400,15400,15400,15400,0
20231103,194600,307812640,15400,15400,15400,15400,0
20231103,194500,307812640,15400,15400,15400,15400,0
20231103,194400,307812640,15400,15400,15400,15400,0
20231103,194300,307812640,15400,15400,15400,15400,0
20231103,194200,307812640,15400,15400,15400,15400,0
20231103,194100,307812640,15400,15400,15400,15400,0
20231103,194000,307812640,15400,15400,15400,15400,0
20231103,193900,307812640,15400,15400,15400,15400,0
20231103,193800,307812640,15400,15400,15400,15400,0
20231103,193700,307812640,15400,15400,15400,15400,0
20231103,193600,307812640,15400,15400,15400,15400,0
20231103,193500,307812640,15400,15400,15400,15400,0
20231103,193400,307812640,15400,15400,15400,15400,0
20231103,193300,307812640,15400,15400,15400,15400,0
20231103,193200,307812640,15400,15400,15400,15400,0
20231103,193100,307812640,15400,15400,15400,15400,0
20231103,193000,307812640,15400,15400,15400,15400,0
20231103,192900,307812640,15400,15400,15400,15400,0
20231103,192800,307812640,15400,15400,15400,15400,0
20231103,192700,307812640,15400,15400,15400,15400,0
20231103,192600,307812640,15400,15400,15400,15400,0
20231103,192500,307812640,15400,15400,15400,15400,0
20231103,192400,307812640,15400,15400,15400,15400,0
20231103,192300,307812640,15400,15400,15400,15400,0
20231103,192200,307812640,15400,15400,15400,15400,884
20231103,192100,307812640,15400,15400,15400,15400,0
20231103,192000,307812640,15400,15400,15400,15400,0
20231103,191900,307812640,15400,15400,15400,15400,0
20231103,191800,307812640,15400,15400,15400,15400,0
20231103,191700,307812640,15400,15400,15400,15400,0
20231103,191600,307812640,15400,15400,15400,15400,0
20231103,191500,307812640,15400,15400,15400,15400,0
20231103,191400,307812640,15400,15400,15400,15400,0
20231103,191300,307812640,15400,15400,15400,15400,0
20231103,191200,307812640,15400,15400,15400,15400,0
20231103,191100,307812640,15400,15400,15400,15400,0
20231103,191000,307812640,15400,15400,15400,15400,0
20231103,190900,307812640,15400,15400,15400,15400,0
20231103,190800,307812640,15400,15400,15400,15400,0
20231103,190700,307812640,15400,15400,15400,15400,0
20231103,190600,307812640,15400,15400,15400,15400,0
20231103,190500,307812640,15400,15400,15400,15400,0
20231103,190400,307812640,15400,15400,15400,15400,0
20231103,190300,307812640,15400,15400,15400,15400,0
20231103,190200,307812640,15400,15400,15400,15400,0
20231103,190100,307812640,15400,15400,15400,15400,0
20231103,190000,307812640,15400,15400,15400,15400,0
20231103,185900,307812640,15400,15400,15400,15400,0
20231103,185800,307812640,15400,15400,15400,15400,0
20231103,185700,307812640,15400,15400,15400,15400,0
20231103,185600,307812640,15400,15400,15400,15400,0
20231103,185500,307812640,15400,15400,15400,15400,0
20231103,185400,307812640,15400,15400,15400,15400,0
20231103,185300,307812640,15400,15400,15400,15400,0
20231103,185200,307812640,15400,15400,15400,15400,884
20231103,185100,307812640,15400,15400,15400,15400,0
20231103,185000,307812640,15400,15400,15400,15400,0
20231103,184900,307812640,15400,15400,15400,15400,0
20231103,184800,307812640,15400,15400,15400,15400,0
20231103,184700,307812640,15400,15400,15400,15400,0
20231103,184600,307812640,15400,15400,15400,15400,0
20231103,184500,307812640,15400,15400,15400,15400,0
20231103,184400,307812640,15400,15400,15400,15400,0
20231103,184300,307812640,15400,15400,15400,15400,0
20231103,184200,307812640,15400,15400,15400,15400,0
20231103,184100,307812640,15400,15400,15400,15400,0
20231103,184000,307812640,15400,15400,15400,15400,0
20231103,183900,307812640,15400,15400,15400,15400,0
20231103,183800,307812640,15400,15400,15400,15400,0
20231103,183700,307812640,15400,15400,15400,15400,0
20231103,183600,307812640,15400,15400,15400,15400,0
20231103,183500,307812640,15400,15400,15400,15400,0
20231103,183400,307812640,15400,15400,15400,15400,0
20231103,183300,307812640,15400,15400,15400,15400,0
20231103,183200,307812640,15400,15400,15400,15400,0
20231103,183100,307812640,15400,15400,15400,15400,0
20231103,183000,307812640,15400,15400,15400,15400,0
20231103,182900,307812640,15400,15400,15400,15400,0
20231103,182800,307812640,15400,15400,15400,15400,0
20231103,182700,307812640,15400,15400,15400,15400,0
20231103,182600,307812640,15400,15400,15400,15400,0
20231103,182500,307812640,15400,15400,15400,15400,0
20231103,182400,307812640,15400,15400,15400,15400,0
20231103,182300,307812640,15400,15400,15400,15400,0
20231103,182200,307812640,15400,15400,15400,15400,884
20231103,182100,307812640,15400,15400,15400,15400,0
20231103,182000,307812640,15400,15400,15400,15400,0
20231103,181900,307812640,15400,15400,15400,15400,0
20231103,181800,307812640,15400,15400,15400,15400,0
20231103,181700,307812640,15400,15400,15400,15400,0
20231103,181600,307812640,15400,15400,15400,15400,0
20231103,181500,307812640,15400,15400,15400,15400,0
20231103,181400,307812640,15400,15400,15400,15400,0
20231103,181300,307812640,15400,15400,15400,15400,0
20231103,181200,307812640,15400,15400,15400,15400,0
20231103,181100,307812640,15400,15400,15400,15400,0
20231103,181000,307812640,15400,15400,15400,15400,0
20231103,180900,307812640,15400,15400,15400,15400,0
20231103,180800,307812640,15400,15400,15400,15400,0
20231103,180700,307812640,15400,15400,15400,15400,0
20231103,180600,307812640,15400,15400,15400,15400,0
20231103,180500,307812640,15400,15400,15400,15400,0
20231103,180400,307812640,15400,15400,15400,15400,0
20231103,180300,307812640,15400,15400,15400,15400,0
20231103,180200,307812640,15400,15400,15400,15400,0
20231103,180100,307812640,15400,15400,15400,15400,0
20231103,180000,307812640,15400,15400,15400,15400,0
20231103,175900,307812640,15400,15400,15400,15400,0
20231103,175800,307812640,15400,15400,15400,15400,0
20231103,175700,307812640,15400,15400,15400,15400,0
20231103,175600,307812640,15400,15400,15400,15400,0
20231103,175500,307812640,15400,15400,15400,15400,0
20231103,175400,307812640,15400,15400,15400,15400,0
20231103,175300,307812640,15400,15400,15400,15400,0
20231103,175200,307812640,15400,15400,15400,15400,884
20231103,175100,307812640,15400,15400,15400,15400,0
20231103,175000,307812640,15400,15400,15400,15400,0
20231103,174900,307812640,15400,15400,15400,15400,0
20231103,174800,307812640,15400,15400,15400,15400,0
20231103,174700,307812640,15400,15400,15400,15400,0
20231103,174600,307812640,15400,15400,15400,15400,0
20231103,174500,307812640,15400,15400,15400,15400,0
20231103,174400,307812640,15400,15400,15400,15400,0
20231103,174300,307812640,15400,15400,15400,15400,0
20231103,174200,307812640,15400,15400,15400,15400,0
20231103,174100,307812640,15400,15400,15400,15400,0
20231103,174000,307812640,15400,15400,15400,15400,0
20231103,173900,307812640,15400,15400,15400,15400,0
20231103,173800,307812640,15400,15400,15400,15400,0
20231103,173700,307812640,15400,15400,15400,15400,0
20231103,173600,307812640,15400,15400,15400,15400,0
20231103,173500,307812640,15400,15400,15400,15400,0
20231103,173400,307812640,15400,15400,15400,15400,0
20231103,173300,307812640,15400,15400,15400,15400,0
20231103,173200,307812640,15400,15400,15400,15400,0
20231103,173100,307812640,15400,15400,15400,15400,0
20231103,173000,307812640,15400,15400,15400,15400,0
20231103,172900,307812640,15400,15400,15400,15400,0
20231103,172800,307812640,15400,15400,15400,15400,0
20231103,172700,307812640,15400,15400,15400,15400,0
20231103,172600,307812640,15400,15400,15400,15400,0
20231103,172500,307812640,15400,15400,15400,15400,0
20231103,172400,307812640,15400,15400,15400,15400,0
20231103,172300,307812640,15400,15400,15400,15400,0
20231103,172200,307812640,15400,15400,15400,15400,884
20231103,172100,307812640,15400,15400,15400,15400,0
20231103,172000,307812640,15400,15400,15400,15400,0
20231103,171900,307812640,15400,15400,15400,15400,0
20231103,171800,307812640,15400,15400,15400,15400,0
20231103,171700,307812640,15400,15400,15400,15400,0
20231103,171600,307812640,15400,15400,15400,15400,0
20231103,171500,307812640,15400,15400,15400,15400,0
20231103,171400,307812640,15400,15400,15400,15400,0
20231103,171300,307812640,15400,15400,15400,15400,0
20231103,171200,307812640,15400,15400,15400,15400,0
20231103,171100,307812640,15400,15400,15400,15400,0
20231103,171000,307812640,15400,15400,15400,15400,0
20231103,170900,307812640,15400,15400,15400,15400,0
20231103,170800,307812640,15400,15400,15400,15400,0
20231103,170700,307812640,15400,15400,15400,15400,0
20231103,170600,307812640,15400,15400,15400,15400,0
20231103,170500,307812640,15400,15400,15400,15400,0
20231103,170400,307812640,15400,15400,15400,15400,0
20231103,170300,307812640,15400,15400,15400,15400,0
20231103,170200,307812640,15400,15400,15400,15400,0
20231103,170100,307812640,15400,15400,15400,15400,0
20231103,170000,307812640,15400,15400,15400,15400,0
20231103,165900,307812640,15400,15400,15400,15400,0
20231103,165800,307812640,15400,15400,15400,15400,0
20231103,165700,307812640,15400,15400,15400,15400,0
20231103,165600,307812640,15400,15400,15400,15400,0
20231103,165500,307812640,15400,15400,15400,15400,0
20231103,165400,307812640,15400,15400,15400,15400,0
20231103,165300,307812640,15400,15400,15400,15400,0
20231103,165200,307812640,15400,15400,15400,15400,884
20231103,165100,307812640,15400,15400,15400,15400,0
20231103,165000,307812640,15400,15400,15400,15400,0
20231103,164900,307812640,15400,15400,15400,15400,0
20231103,164800,307812640,15400,15400,15400,15400,0
20231103,164700,307812640,15400,15400,15400,15400,0
20231103,164600,307812640,15400,15400,15400,15400,0
20231103,164500,307812640,15400,15400,15400,15400,0
20231103,164400,307812640,15400,15400,15400,15400,0
20231103,164300,307812640,15400,15400,15400,15400,0
20231103,164200,307812640,15400,15400,15400,15400,0
20231103,164100,307812640,15400,15400,15400,15400,0
20231103,164000,307812640,15400,15400,15400,15400,0
20231103,163900,307812640,15400,15400,15400,15400,0
20231103,163800,307812640,15400,15400,15400,15400,0
20231103,163700,307812640,15400,15400,15400,15400,0
20231103,163600,307812640,15400,15400,15400,15400,0
20231103,163500,307812640,15400,15400,15400,15400,0
20231103,163400,307812640,15400,15400,15400,15400,0
20231103,163300,307812640,15400,15400,15400,15400,0
20231103,163200,307812640,15400,15400,15400,15400,0
20231103,163100,307812640,15400,15400,15400,15400,0
20231103,163000,307812640,15400,15400,15400,15400,0
20231103,162900,307812640,15400,15400,15400,15400,0
20231103,162800,307812640,15400,15400,15400,15400,0
20231103,162700,307812640,15400,15400,15400,15400,0
20231103,162600,307812640,15400,15400,15400,15400,0
20231103,162500,307812640,15400,15400,15400,15400,0
20231103,162400,307812640,15400,15400,15400,15400,0
20231103,162300,307812640,15400,15400,15400,15400,0
20231103,162200,307812640,15400,15400,15400,15400,884
20231103,162100,307812640,15400,15400,15400,15400,0
20231103,162000,307812640,15400,15400,15400,15400,0
20231103,161900,307812640,15400,15400,15400,15400,0
20231103,161800,307812640,15400,15400,15400,15400,0
20231103,161700,307812640,15400,15400,15400,15400,0
20231103,161600,307812640,15400,15400,15400,15400,0
20231103,161500,307812640,15400,15400,15400,15400,0
20231103,161400,307812640,15400,15400,15400,15400,0
20231103,161300,307812640,15400,15400,15400,15400,0
20231103,161200,307812640,15400,15400,15400,15400,0
20231103,161100,307812640,15400,15400,15400,15400,0
20231103,161000,307812640,15400,15400,15400,15400,0
20231103,160900,307812640,15400,15400,15400,15400,0
20231103,160800,307812640,15400,15400,15400,15400,0
20231103,160700,307812640,15400,15400,15400,15400,0
20231103,160600,307812640,15400,15400,15400,15400,0
20231103,160500,307812640,15400,15400,15400,15400,0
20231103,160400,307812640,15400,15400,15400,15400,0
20231103,160300,307812640,15400,15400,15400,15400,0
20231103,160200,307812640,15400,15400,15400,15400,0
20231103,160100,307812640,15400,15400,15400,15400,0
20231103,160000,307812640,15400,15400,15400,15400,0
20231103,155900,307812640,15400,15400,15400,15400,0
20231103,155800,307812640,15400,15400,15400,15400,0
20231103,155700,307812640,15400,15400,15400,15400,0
20231103,155600,307812640,15400,15400,15400,15400,0
20231103,155500,307812640,15400,15400,15400,15400,0
20231103,155400,307812640,15400,15400,15400,15400,0
20231103,155300,307812640,15400,15400,15400,15400,0
20231103,155200,307812640,15400,15400,15400,15400,884
20231103,155100,307812640,15400,15400,15400,15400,0
20231103,155000,307812640,15400,15400,15400,15400,0
20231103,154900,307812640,15400,15400,15400,15400,0
20231103,154800,307812640,15400,15400,15400,15400,0
20231103,154700,307812640,15400,15400,15400,15400,0
20231103,154600,307812640,15400,15400,15400,15400,0
20231103,154500,307812640,15400,15400,15400,15400,0
20231103,154400,307812640,15400,15400,15400,15400,0
20231103,154300,307812640,15400,15400,15400,15400,0
20231103,154200,307812640,15400,15400,15400,15400,0
20231103,154100,307812640,15400,15400,15400,15400,0
20231103,154000,307812640,15400,15400,15400,15400,0
20231103,153900,307812640,15400,15400,15400,15400,0
20231103,153800,307812640,15400,15400,15400,15400,0
20231103,153700,307812640,15400,15400,15400,15400,0
20231103,153600,307812640,15400,15400,15400,15400,0
20231103,153500,307812640,15400,15400,15400,15400,0
20231103,153400,307812640,15400,15400,15400,15400,0
20231103,153300,307812640,15400,15400,15400,15400,0
20231103,153200,307812640,15400,15400,15400,15400,0
20231103,153100,307812640,15400,15400,15400,15400,0
20231103,153000,307812640,15400,15400,15400,15400,884
20231103,152900,294199040,15400,15400,15400,15400,0
20231103,152800,294199040,15400,15400,15400,15400,0
20231103,152700,294199040,15400,15400,15400,15400,0
20231103,152600,294199040,15400,15400,15400,15400,0
20231103,152500,294199040,15400,15400,15400,15400,0
20231103,152400,294199040,15400,15400,15400,15400,0
20231103,152300,294199040,15400,15400,15400,15400,0
20231103,152200,294199040,15400,15400,15400,15400,0
20231103,152100,294199040,15400,15400,15400,15400,0
20231103,152000,294199040,15400,15400,15400,15400,0
20231103,151900,294199040,15400,15340,15400,15260,514
20231103,151800,286306720,15250,15270,15270,15250,50
20231103,151700,285543870,15280,15290,15290,15280,12
20231103,151600,285360400,15280,15280,15280,15280,0
20231103,151500,285360400,15280,15280,15280,15280,0
20231103,151400,285360400,15280,15280,15280,15280,0
20231103,151300,285360400,15280,15280,15280,15280,0
20231103,151200,285360400,15280,15280,15280,15280,0
20231103,151100,285360400,15280,15280,15280,15280,1
20231103,151000,285345120,15370,15370,15370,15370,3
20231103,150900,285299010,15370,15370,15370,15370,0
20231103,150800,285299010,15370,15370,15370,15370,0
20231103,150700,285299010,15370,15370,15370,15370,0
20231103,150600,285299010,15370,15370,15370,15370,0
20231103,150500,285299010,15370,15370,15370,15370,1
20231103,150400,285283640,15280,15280,15280,15280,0
20231103,150300,285283640,15280,15280,15280,15280,0
20231103,150200,285283640,15280,15280,15280,15280,0
20231103,150100,285283640,15280,15280,15280,15280,0
20231103,150000,285283640,15280,15280,15280,15280,0
20231103,145900,285283640,15280,15280,15280,15280,0
20231103,145800,285283640,15280,15280,15280,15280,60
20231103,145700,284366840,15280,15280,15280,15280,0
20231103,145600,284366840,15280,15280,15280,15280,0
20231103,145500,284366840,15280,15280,15280,15280,1
20231103,145400,284351560,15320,15320,15320,15320,0
20231103,145300,284351560,15320,15320,15320,15320,22
20231103,145200,284014520,15320,15320,15320,15320,0
20231103,145100,284014520,15320,15320,15320,15320,24
20231103,145000,283646840,15400,15400,15400,15400,0
20231103,144900,283646840,15400,15400,15400,15400,0
20231103,144800,283646840,15400,15400,15400,15400,0
20231103,144700,283646840,15400,15400,15400,15400,0
20231103,144600,283646840,15400,15400,15400,15400,0
20231103,144500,283646840,15400,15400,15400,15400,0
20231103,144400,283646840,15400,15400,15400,15400,0
20231103,144300,283646840,15400,15400,15400,15400,0
20231103,144200,283646840,15400,15400,15400,15400,0
20231103,144100,283646840,15400,15400,15400,15400,0
20231103,144000,283646840,15400,15400,15400,15400,0
20231103,143900,283646840,15400,15400,15400,15400,0
20231103,143800,283646840,15400,15400,15400,15400,0
20231103,143700,283646840,15400,15400,15400,15400,0
20231103,143600,283646840,15400,15400,15400,15400,0
20231103,143500,283646840,15400,15400,15400,15400,2
20231103,143400,283616040,15410,15410,15410,15410,0
20231103,143300,283616040,15410,15410,15410,15410,0
20231103,143200,283616040,15410,15410,15410,15410,0
20231103,143100,283616040,15410,15410,15410,15410,32
20231103,143000,283122920,15410,15400,15410,15400,2
20231103,142900,283092110,15440,15440,15440,15440,0
20231103,142800,283092110,15440,15440,15440,15440,0
20231103,142700,283092110,15440,15440,15440,15440,0
20231103,142600,283092110,15440,15440,15440,15440,0
20231103,142500,283092110,15440,15440,15440,15440,0
20231103,142400,283092110,15440,15420,15440,15420,200
20231103,142300,280006030,15420,15400,15420,15400,90
20231103,142200,278619230,15400,15400,15400,15400,0
20231103,142100,278619230,15400,15370,15400,15370,500
20231103,142000,270922920,15280,15280,15280,15280,0
20231103,141900,270922920,15280,15280,15280,15280,0
20231103,141800,270922920,15280,15260,15280,15260,16
20231103,141700,270678560,15260,15260,15260,15260,50
20231103,141600,269915560,15260,15260,15260,15260,0
20231103,141500,269915560,15260,15260,15260,15260,0
20231103,141400,269915560,15260,15260,15260,15260,0
20231103,141300,269915560,15260,15260,15260,15260,0
20231103,141200,269915560,15260,15260,15260,15260,20
20231103,141100,269610360,15260,15260,15260,15260,0
20231103,141000,269610360,15260,15260,15260,15260,40
20231103,140900,268999960,15400,15400,15400,15400,0
20231103,140800,268999960,15400,15400,15400,15400,0
20231103,140700,268999960,15400,15390,15400,15390,34
20231103,140600,268476480,15390,15360,15390,15360,300
20231103,140500,263862080,15240,15240,15240,15240,0
20231103,140400,263862080,15240,15240,15240,15240,0
20231103,140300,263862080,15240,15240,15240,15240,0
20231103,140200,263862080,15240,15240,15240,15240,0
20231103,140100,263862080,15240,15240,15240,15240,0
20231103,140000,263862080,15240,15240,15240,15240,0
20231103,135900,263862080,15240,15240,15240,15240,0
20231103,135800,263862080,15240,15240,15240,15240,0
20231103,135700,263862080,15240,15240,15240,15240,0
20231103,135600,263862080,15240,15240,15240,15240,0
20231103,135500,263862080,15240,15240,15240,15240,0
20231103,135400,263862080,15240,15240,15240,15240,1
20231103,135300,263846840,15230,15230,15230,15230,0
20231103,135200,263846840,15230,15230,15230,15230,0
20231103,135100,263846840,15230,15380,15390,15230,253
20231103,135000,259961670,15370,15370,15370,15370,0
20231103,134900,259961670,15370,15370,15370,15370,0
20231103,134800,259961670,15370,15240,15380,15240,1509
20231103,134700,236805210,15140,15140,15140,15140,0
20231103,134600,236805210,15140,15140,15140,15140,0
20231103,134500,236805210,15140,15140,15140,15140,0
20231103,134400,236805210,15140,15140,15140,15140,0
20231103,134300,236805210,15140,15140,15140,15140,0
20231103,134200,236805210,15140,15140,15140,15140,0
20231103,134100,236805210,15140,15140,15140,15140,20
20231103,134000,236502410,15140,15140,15140,15140,1
20231103,133900,236487270,15140,15140,15140,15140,0
20231103,133800,236487270,15140,15140,15140,15140,0
20231103,133700,236487270,15140,15140,15140,15140,10
20231103,133600,236335870,15240,15240,15240,15240,0
20231103,133500,236335870,15240,15240,15240,15240,0
20231103,133400,236335870,15240,15240,15240,15240,0
20231103,133300,236335870,15240,15240,15240,15240,0
20231103,133200,236335870,15240,15240,15240,15240,0
20231103,133100,236335870,15240,15240,15240,15240,0
20231103,133000,236335870,15240,15240,15240,15240,0
20231103,132900,236335870,15240,15240,15240,15240,0
20231103,132800,236335870,15240,15240,15240,15240,0
20231103,132700,236335870,15240,15240,15240,15240,1
20231103,132600,236320630,15240,15160,15240,15160,95
20231103,132500,234880290,15110,15110,15110,15110,0
20231103,132400,234880290,15110,15110,15110,15110,0
20231103,132300,234880290,15110,15110,15110,15110,0
20231103,132200,234880290,15110,15110,15110,15110,0
20231103,132100,234880290,15110,15110,15110,15110,0
20231103,132000,234880290,15110,15110,15110,15110,0
20231103,131900,234880290,15110,15130,15130,15110,138
20231103,131800,232793040,15150,15150,15150,15150,3
20231103,131700,232747590,15160,15160,15160,15160,0
20231103,131600,232747590,15160,15160,15160,15160,0
20231103,131500,232747590,15160,15160,15160,15160,0
20231103,131400,232747590,15160,15160,15160,15160,1
20231103,131300,232732430,15150,15150,15150,15150,2
20231103,131200,232702130,15170,15170,15170,15170,0
20231103,131100,232702130,15170,15170,15170,15170,0
20231103,131000,232702130,15170,15170,15170,15170,0
20231103,130900,232702130,15170,15170,15170,15170,0
20231103,130800,232702130,15170,15170,15170,15170,0
20231103,130700,232702130,15170,15170,15170,15170,11
20231103,130600,232535260,15150,15150,15150,15150,0
20231103,130500,232535260,15150,15150,15150,15150,0
20231103,130400,232535260,15150,15150,15150,15150,0
20231103,130300,232535260,15150,15140,15150,15140,93
20231103,130200,231127140,15150,15160,15160,15150,160
20231103,130100,228702540,15160,15160,15160,15160,0
20231103,130000,228702540,15160,15160,15160,15160,0
20231103,125900,228702540,15160,15160,15160,15160,0
20231103,125800,228702540,15160,15160,15160,15160,1
20231103,125700,228687380,15170,15170,15170,15170,0
20231103,125600,228687380,15170,15170,15170,15170,18
20231103,125500,228414320,15240,15240,15240,15240,0
20231103,125400,228414320,15240,15240,15240,15240,0
20231103,125300,228414320,15240,15240,15240,15240,0
20231103,125200,228414320,15240,15240,15240,15240,0
20231103,125100,228414320,15240,15240,15240,15240,0
20231103,125000,228414320,15240,15240,15240,15240,0
20231103,124900,228414320,15240,15240,15240,15240,1
20231103,124800,228399080,15240,15240,15240,15240,0
20231103,124700,228399080,15240,15250,15250,15240,64
20231103,124600,227423620,15350,15300,15350,15240,21
20231103,124500,227102980,15380,15380,15380,15380,0
20231103,124400,227102980,15380,15380,15380,15380,0
20231103,124300,227102980,15380,15380,15380,15380,0
20231103,124200,227102980,15380,15380,15380,15380,0
20231103,124100,227102980,15380,15300,15380,15300,35
20231103,124000,226566120,15300,15300,15300,15300,0
20231103,123900,226566120,15300,15300,15300,15300,0
20231103,123800,226566120,15300,15300,15300,15300,12
20231103,123700,226382520,15300,15300,15300,15300,2
20231103,123600,226351920,15300,15300,15300,15300,29
20231103,123500,225908220,15300,15300,15300,15300,1
20231103,123400,225892920,15380,15380,15380,15380,0
20231103,123300,225892920,15380,15380,15380,15380,0
20231103,123200,225892920,15380,15380,15380,15380,0
20231103,123100,225892920,15380,15380,15380,15380,0
20231103,123000,225892920,15380,15380,15380,15380,1
20231103,122900,225877540,15310,15310,15310,15310,0
20231103,122800,225877540,15310,15310,15310,15310,0
20231103,122700,225877540,15310,15310,15310,15310,20
20231103,122600,225571340,15310,15310,15310,15310,100
20231103,122500,224040340,15310,15310,15310,15310,0
20231103,122400,224040340,15310,15310,15310,15310,0
20231103,122300,224040340,15310,15350,15350,15310,231
20231103,122200,220503330,15310,15310,15310,15310,0
20231103,122100,220503330,15310,15310,15310,15310,0
20231103,122000,220503330,15310,15310,15310,15310,0
20231103,121900,220503330,15310,15310,15310,15310,0
20231103,121800,220503330,15310,15310,15310,15310,0
20231103,121700,220503330,15310,15310,15310,15310,0
20231103,121600,220503330,15310,15310,15310,15310,0
20231103,121500,220503330,15310,15310,15310,15310,0
20231103,121400,220503330,15310,15310,15310,15310,0
20231103,121300,220503330,15310,15330,15330,15310,10
20231103,121200,220350130,15440,15430,15440,15430,71
20231103,121100,219253990,15440,15440,15440,15440,0
20231103,121000,219253990,15440,15440,15440,15440,1
20231103,120900,219238550,15440,15380,15450,15380,33
20231103,120800,218729000,15370,15240,15370,15230,421
20231103,120700,212264180,15340,15340,15340,15340,2
20231103,120600,212233500,15350,15300,15350,15300,249
20231103,120500,208418550,15290,15270,15290,15270,478
20231103,120400,201113490,15270,15250,15270,15250,445
20231103,120300,194319330,15250,15240,15250,15240,50
20231103,120200,193557000,15120,15150,15150,15120,200
20231103,120100,190532710,15150,15150,15150,15150,0
20231103,120000,190532710,15150,15150,15150,15150,0
20231103,115900,190532710,15150,15150,15150,15150,3
20231103,115800,190487260,15240,15240,15240,15240,0
20231103,115700,190487260,15240,15240,15240,15240,0
20231103,115600,190487260,15240,15240,15240,15240,0
20231103,115500,190487260,15240,15240,15240,15240,2
20231103,115400,190456780,15150,15150,15150,15150,0
20231103,115300,190456780,15150,15150,15150,15150,0
20231103,115200,190456780,15150,15150,15150,15150,7
20231103,115100,190350730,15150,15150,15150,15150,1
20231103,115000,190335580,15150,15160,15160,15150,1165
20231103,114900,172685640,15180,15180,15180,15180,0
20231103,114800,172685640,15180,15190,15190,15180,500
20231103,114700,165094340,15270,15260,15270,15260,164
20231103,114600,162590190,15270,15270,15270,15270,0
20231103,114500,162590190,15270,15270,15270,15270,0
20231103,114400,162590190,15270,15270,15270,15270,0
20231103,114300,162590190,15270,15270,15270,15270,0
20231103,114200,162590190,15270,15270,15270,15270,0
20231103,114100,162590190,15270,15270,15270,15270,0
20231103,114000,162590190,15270,15270,15270,15270,0
20231103,113900,162590190,15270,15270,15270,15270,0
20231103,113800,162590190,15270,15270,15270,15270,50
20231103,113700,161826690,15270,15270,15270,15270,0
20231103,113600,161826690,15270,15260,15270,15260,95
20231103,113500,160376050,15270,15270,15270,15270,0
20231103,113400,160376050,15270,15220,15270,15040,1589
20231103,113300,136161750,15240,15240,15240,15240,0
20231103,113200,136161750,15240,15240,15240,15240,10
20231103,113100,136009350,15240,15170,15240,15170,1010
20231103,113000,120655300,15170,15160,15170,15160,4
20231103,112900,120594640,15170,15170,15170,15170,0
20231103,112800,120594640,15170,15170,15170,15170,0
20231103,112700,120594640,15170,15170,15170,15170,1
20231103,112600,120579470,15160,15160,15160,15160,8
20231103,112500,120458190,15150,15150,15150,15150,0
20231103,112400,120458190,15150,15140,15150,15140,80
20231103,112300,119246490,15130,15130,15130,15130,0
20231103,112200,119246490,15130,15080,15130,15080,114
20231103,112100,117521870,15130,15130,15130,15130,0
20231103,112000,117521870,15130,15130,15130,15130,0
20231103,111900,117521870,15130,15130,15130,15130,0
20231103,111800,117521870,15130,15070,15130,15030,240
20231103,111700,113899370,15070,15070,15070,15070,0
20231103,111600,113899370,15070,15070,15070,15070,1
20231103,111500,113884300,15140,15140,15140,15140,1
20231103,111400,113869160,15150,15150,15150,15150,1
20231103,111300,113854010,15040,15040,15040,15040,0
20231103,111200,113854010,15040,15040,15040,15040,0
20231103,111100,113854010,15040,15060,15060,15040,58
20231103,111000,112981590,15180,15180,15180,15180,0
20231103,110900,112981590,15180,15180,15180,15180,0
20231103,110800,112981590,15180,15180,15180,15180,0
20231103,110700,112981590,15180,15180,15180,15180,0
20231103,110600,112981590,15180,15180,15180,15180,0
20231103,110500,112981590,15180,15180,15180,15180,0
20231103,110400,112981590,15180,15180,15180,15180,0
20231103,110300,112981590,15180,15180,15180,15180,0
20231103,110200,112981590,15180,15030,15180,15030,105
20231103,110100,111403250,15030,15030,15030,15030,4
20231103,110000,111343130,15030,15150,15150,15030,30
20231103,105900,110889110,15150,15150,15150,15150,4
20231103,105800,110828510,15150,15150,15150,15150,20
20231103,105700,110525510,15150,15150,15150,15150,0
20231103,105600,110525510,15150,15150,15150,15150,93
20231103,105500,109116560,15150,15150,15150,15150,0
20231103,105400,109116560,15150,15150,15150,15150,0
20231103,105300,109116560,15150,15150,15150,15150,0
20231103,105200,109116560,15150,15150,15150,15150,0
20231103,105100,109116560,15150,15150,15150,15150,0
20231103,105000,109116560,15150,15150,15150,15150,0
20231103,104900,109116560,15150,15150,15150,15150,0
20231103,104800,109116560,15150,15150,15150,15150,0
20231103,104700,109116560,15150,15150,15150,15150,1
20231103,104600,109101410,15110,15110,15110,15110,0
20231103,104500,109101410,15110,15110,15110,15110,0
20231103,104400,109101410,15110,15110,15110,15110,0
20231103,104300,109101410,15110,15110,15110,15110,0
20231103,104200,109101410,15110,15110,15110,15110,0
20231103,104100,109101410,15110,15110,15110,15110,0
20231103,104000,109101410,15110,15110,15110,15110,118
20231103,103900,107318430,15020,15110,15110,15020,12
20231103,103800,107137200,15100,15100,15100,15100,2
20231103,103700,107107000,15110,15110,15110,15110,0
20231103,103600,107107000,15110,15110,15110,15110,0
20231103,103500,107107000,15110,15110,15110,15110,1
20231103,103400,107091890,15110,15110,15110,15110,0
20231103,103300,107091890,15110,15110,15110,15110,2
20231103,103200,107061670,15110,15110,15110,15110,0
20231103,103100,107061670,15110,15110,15110,15110,1
20231103,103000,107046560,15210,15210,15210,15210,0
20231103,102900,107046560,15210,15210,15210,15210,9
20231103,102800,106909670,15220,15230,15230,15220,16
20231103,102700,106666090,15230,15230,15230,15230,1
20231103,102600,106650860,15230,15230,15230,15230,0
20231103,102500,106650860,15230,15230,15230,15230,1
20231103,102400,106635630,15240,15220,15240,15220,500
20231103,102300,99020200,15220,15220,15220,15220,0
20231103,102200,99020200,15220,15220,15220,15220,466
20231103,102100,91927680,15230,15180,15230,15180,230
20231103,102000,88433870,15190,15190,15190,14960,116
20231103,101900,86674030,15190,15180,15190,15180,27
20231103,101800,86264160,15170,15150,15170,15150,311
20231103,101700,81546440,15150,15000,15150,14770,852
20231103,101600,68675840,15000,15000,15000,15000,0
20231103,101500,68675840,15000,14980,15000,14980,10
20231103,101400,68525980,14930,14930,14930,14930,0
20231103,101300,68525980,14930,14930,14930,14930,0
20231103,101200,68525980,14930,14900,14930,14900,155
20231103,101100,66213820,14890,14840,14890,14840,325
20231103,101000,61385710,14780,14780,14780,14780,0
20231103,100900,61385710,14780,14780,14780,14780,0
20231103,100800,61385710,14780,14780,14780,14780,10
20231103,100700,61237910,14780,14780,14780,14780,0
20231103,100600,61237910,14780,14780,14780,14780,0
20231103,100500,61237910,14780,14780,14780,14780,0
20231103,100400,61237910,14780,14780,14780,14780,20
20231103,100300,60942310,14780,14780,14780,14780,0
20231103,100200,60942310,14780,14780,14780,14780,0
20231103,100100,60942310,14780,14780,14780,14780,0
20231103,100000,60942310,14780,14780,14780,14780,0
20231103,095900,60942310,14780,14780,14780,14780,106
20231103,095800,59375630,14780,14770,14780,14770,279
20231103,095700,55253300,14770,14770,14770,14770,50
20231103,095600,54514800,14750,14750,14750,14750,63
20231103,095500,53585550,14750,14750,14750,14750,0
20231103,095400,53585550,14750,14750,14750,14750,0
20231103,095300,53585550,14750,14750,14750,14750,0
20231103,095200,53585550,14750,14750,14750,14750,0
20231103,095100,53585550,14750,14750,14750,14750,0
20231103,095000,53585550,14750,14750,14750,14750,1
20231103,094900,53570800,14750,14750,14750,14750,0
20231103,094800,53570800,14750,14750,14750,14750,2
20231103,094700,53541300,14730,14730,14730,14730,0
20231103,094600,53541300,14730,14730,14730,14730,0
20231103,094500,53541300,14730,14730,14730,14730,0
20231103,094400,53541300,14730,14730,14730,14730,1
20231103,094300,53526570,14730,14730,14730,14730,1
20231103,094200,53511840,14770,14850,14850,14770,107
20231103,094100,51931370,14860,14860,14860,14860,0
20231103,094000,51931370,14860,14860,14860,14860,1
20231103,093900,51916510,14900,14900,14900,14900,0
20231103,093800,51916510,14900,14900,14900,14900,0
20231103,093700,51916510,14900,14900,14900,14900,0
20231103,093600,51916510,14900,14900,14900,14900,0
20231103,093500,51916510,14900,14900,14900,14900,0
20231103,093400,51916510,14900,14770,14900,14770,294
20231103,093300,47568180,14770,14770,14770,14770,0
20231103,093200,47568180,14770,14770,14770,14770,0
20231103,093100,47568180,14770,14800,14800,14770,178
20231103,093000,44938270,14800,14900,14900,14800,23
20231103,092900,44597550,14800,14800,14800,14800,0
20231103,092800,44597550,14800,14800,14800,14800,2
20231103,092700,44567950,14800,14800,14800,14800,2
20231103,092600,44538350,14800,14800,14800,14800,0
20231103,092500,44538350,14800,14800,14800,14800,0
20231103,092400,44538350,14800,14800,14800,14800,146
20231103,092300,42377550,14800,14800,14800,14800,200
20231103,092200,39417550,14800,14800,14800,14800,1
20231103,092100,39402750,14800,14870,14870,14800,244
20231103,092000,35790850,14870,14870,14870,14870,0
20231103,091900,35790850,14870,14870,14870,14870,1
20231103,091800,35775980,14870,14820,14870,14820,100
20231103,091700,34292480,14780,14780,14780,14780,0
20231103,091600,34292480,14780,14820,14820,14780,1400
20231103,091500,13594540,14990,14990,14990,14990,1
20231103,091400,13579550,14790,14790,14790,14790,0
20231103,091300,13579550,14790,14790,14790,14790,0
20231103,091200,13579550,14790,14790,14790,14790,20
20231103,091100,13283750,14790,14870,15050,14790,109
20231103,091000,11656350,14860,14850,14860,14850,81
20231103,090900,10453110,14860,14860,14860,14860,1
20231103,090800,10438250,14870,14730,14870,14720,59
20231103,090700,9569580,14710,14710,14710,14710,0
20231103,090600,9569580,14710,14710,14710,14710,0
20231103,090500,9569580,14710,14710,14710,14710,0
20231103,090400,9569580,14710,14820,14820,14670,155
20231103,090300,7287340,14840,14840,14840,14840,20
20231103,090200,6990540,15000,15000,15000,15000,1
20231103,090100,6975540,14830,14980,14980,14830,30
20231103,090000,6527640,14980,15000,15000,14980,372