KissMeData/419120/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,212300,248709720,7600,7600,7600,7600,571
20231103,212200,248709720,7600,7600,7600,7600,0
20231103,212100,248709720,7600,7600,7600,7600,0
20231103,212000,248709720,7600,7600,7600,7600,0
20231103,211900,248709720,7600,7600,7600,7600,0
20231103,211800,248709720,7600,7600,7600,7600,0
20231103,211700,248709720,7600,7600,7600,7600,0
20231103,211600,248709720,7600,7600,7600,7600,0
20231103,211500,248709720,7600,7600,7600,7600,0
20231103,211400,248709720,7600,7600,7600,7600,0
20231103,211300,248709720,7600,7600,7600,7600,0
20231103,211200,248709720,7600,7600,7600,7600,0
20231103,211100,248709720,7600,7600,7600,7600,0
20231103,211000,248709720,7600,7600,7600,7600,0
20231103,210900,248709720,7600,7600,7600,7600,0
20231103,210800,248709720,7600,7600,7600,7600,0
20231103,210700,248709720,7600,7600,7600,7600,0
20231103,210600,248709720,7600,7600,7600,7600,0
20231103,210500,248709720,7600,7600,7600,7600,0
20231103,210400,248709720,7600,7600,7600,7600,0
20231103,210300,248709720,7600,7600,7600,7600,0
20231103,210200,248709720,7600,7600,7600,7600,0
20231103,210100,248709720,7600,7600,7600,7600,0
20231103,210000,248709720,7600,7600,7600,7600,0
20231103,205900,248709720,7600,7600,7600,7600,0
20231103,205800,248709720,7600,7600,7600,7600,0
20231103,205700,248709720,7600,7600,7600,7600,0
20231103,205600,248709720,7600,7600,7600,7600,0
20231103,205500,248709720,7600,7600,7600,7600,0
20231103,205400,248709720,7600,7600,7600,7600,0
20231103,205300,248709720,7600,7600,7600,7600,571
20231103,205200,248709720,7600,7600,7600,7600,0
20231103,205100,248709720,7600,7600,7600,7600,0
20231103,205000,248709720,7600,7600,7600,7600,0
20231103,204900,248709720,7600,7600,7600,7600,0
20231103,204800,248709720,7600,7600,7600,7600,0
20231103,204700,248709720,7600,7600,7600,7600,0
20231103,204600,248709720,7600,7600,7600,7600,0
20231103,204500,248709720,7600,7600,7600,7600,0
20231103,204400,248709720,7600,7600,7600,7600,0
20231103,204300,248709720,7600,7600,7600,7600,0
20231103,204200,248709720,7600,7600,7600,7600,0
20231103,204100,248709720,7600,7600,7600,7600,0
20231103,204000,248709720,7600,7600,7600,7600,0
20231103,203900,248709720,7600,7600,7600,7600,0
20231103,203800,248709720,7600,7600,7600,7600,0
20231103,203700,248709720,7600,7600,7600,7600,0
20231103,203600,248709720,7600,7600,7600,7600,0
20231103,203500,248709720,7600,7600,7600,7600,0
20231103,203400,248709720,7600,7600,7600,7600,0
20231103,203300,248709720,7600,7600,7600,7600,0
20231103,203200,248709720,7600,7600,7600,7600,0
20231103,203100,248709720,7600,7600,7600,7600,0
20231103,203000,248709720,7600,7600,7600,7600,0
20231103,202900,248709720,7600,7600,7600,7600,0
20231103,202800,248709720,7600,7600,7600,7600,0
20231103,202700,248709720,7600,7600,7600,7600,0
20231103,202600,248709720,7600,7600,7600,7600,0
20231103,202500,248709720,7600,7600,7600,7600,0
20231103,202400,248709720,7600,7600,7600,7600,0
20231103,202300,248709720,7600,7600,7600,7600,571
20231103,202200,248709720,7600,7600,7600,7600,0
20231103,202100,248709720,7600,7600,7600,7600,0
20231103,202000,248709720,7600,7600,7600,7600,0
20231103,201900,248709720,7600,7600,7600,7600,0
20231103,201800,248709720,7600,7600,7600,7600,0
20231103,201700,248709720,7600,7600,7600,7600,0
20231103,201600,248709720,7600,7600,7600,7600,0
20231103,201500,248709720,7600,7600,7600,7600,0
20231103,201400,248709720,7600,7600,7600,7600,0
20231103,201300,248709720,7600,7600,7600,7600,0
20231103,201200,248709720,7600,7600,7600,7600,0
20231103,201100,248709720,7600,7600,7600,7600,0
20231103,201000,248709720,7600,7600,7600,7600,0
20231103,200900,248709720,7600,7600,7600,7600,0
20231103,200800,248709720,7600,7600,7600,7600,0
20231103,200700,248709720,7600,7600,7600,7600,0
20231103,200600,248709720,7600,7600,7600,7600,0
20231103,200500,248709720,7600,7600,7600,7600,0
20231103,200400,248709720,7600,7600,7600,7600,0
20231103,200300,248709720,7600,7600,7600,7600,0
20231103,200200,248709720,7600,7600,7600,7600,0
20231103,200100,248709720,7600,7600,7600,7600,0
20231103,200000,248709720,7600,7600,7600,7600,0
20231103,195900,248709720,7600,7600,7600,7600,0
20231103,195800,248709720,7600,7600,7600,7600,0
20231103,195700,248709720,7600,7600,7600,7600,0
20231103,195600,248709720,7600,7600,7600,7600,0
20231103,195500,248709720,7600,7600,7600,7600,0
20231103,195400,248709720,7600,7600,7600,7600,0
20231103,195300,248709720,7600,7600,7600,7600,571
20231103,195200,248709720,7600,7600,7600,7600,0
20231103,195100,248709720,7600,7600,7600,7600,0
20231103,195000,248709720,7600,7600,7600,7600,0
20231103,194900,248709720,7600,7600,7600,7600,0
20231103,194800,248709720,7600,7600,7600,7600,0
20231103,194700,248709720,7600,7600,7600,7600,0
20231103,194600,248709720,7600,7600,7600,7600,0
20231103,194500,248709720,7600,7600,7600,7600,0
20231103,194400,248709720,7600,7600,7600,7600,0
20231103,194300,248709720,7600,7600,7600,7600,0
20231103,194200,248709720,7600,7600,7600,7600,0
20231103,194100,248709720,7600,7600,7600,7600,0
20231103,194000,248709720,7600,7600,7600,7600,0
20231103,193900,248709720,7600,7600,7600,7600,0
20231103,193800,248709720,7600,7600,7600,7600,0
20231103,193700,248709720,7600,7600,7600,7600,0
20231103,193600,248709720,7600,7600,7600,7600,0
20231103,193500,248709720,7600,7600,7600,7600,0
20231103,193400,248709720,7600,7600,7600,7600,0
20231103,193300,248709720,7600,7600,7600,7600,0
20231103,193200,248709720,7600,7600,7600,7600,0
20231103,193100,248709720,7600,7600,7600,7600,0
20231103,193000,248709720,7600,7600,7600,7600,0
20231103,192900,248709720,7600,7600,7600,7600,0
20231103,192800,248709720,7600,7600,7600,7600,0
20231103,192700,248709720,7600,7600,7600,7600,0
20231103,192600,248709720,7600,7600,7600,7600,0
20231103,192500,248709720,7600,7600,7600,7600,0
20231103,192400,248709720,7600,7600,7600,7600,0
20231103,192300,248709720,7600,7600,7600,7600,571
20231103,192200,248709720,7600,7600,7600,7600,0
20231103,192100,248709720,7600,7600,7600,7600,0
20231103,192000,248709720,7600,7600,7600,7600,0
20231103,191900,248709720,7600,7600,7600,7600,0
20231103,191800,248709720,7600,7600,7600,7600,0
20231103,191700,248709720,7600,7600,7600,7600,0
20231103,191600,248709720,7600,7600,7600,7600,0
20231103,191500,248709720,7600,7600,7600,7600,0
20231103,191400,248709720,7600,7600,7600,7600,0
20231103,191300,248709720,7600,7600,7600,7600,0
20231103,191200,248709720,7600,7600,7600,7600,0
20231103,191100,248709720,7600,7600,7600,7600,0
20231103,191000,248709720,7600,7600,7600,7600,0
20231103,190900,248709720,7600,7600,7600,7600,0
20231103,190800,248709720,7600,7600,7600,7600,0
20231103,190700,248709720,7600,7600,7600,7600,0
20231103,190600,248709720,7600,7600,7600,7600,0
20231103,190500,248709720,7600,7600,7600,7600,0
20231103,190400,248709720,7600,7600,7600,7600,0
20231103,190300,248709720,7600,7600,7600,7600,0
20231103,190200,248709720,7600,7600,7600,7600,0
20231103,190100,248709720,7600,7600,7600,7600,0
20231103,190000,248709720,7600,7600,7600,7600,0
20231103,185900,248709720,7600,7600,7600,7600,0
20231103,185800,248709720,7600,7600,7600,7600,0
20231103,185700,248709720,7600,7600,7600,7600,0
20231103,185600,248709720,7600,7600,7600,7600,0
20231103,185500,248709720,7600,7600,7600,7600,0
20231103,185400,248709720,7600,7600,7600,7600,0
20231103,185300,248709720,7600,7600,7600,7600,571
20231103,185200,248709720,7600,7600,7600,7600,0
20231103,185100,248709720,7600,7600,7600,7600,0
20231103,185000,248709720,7600,7600,7600,7600,0
20231103,184900,248709720,7600,7600,7600,7600,0
20231103,184800,248709720,7600,7600,7600,7600,0
20231103,184700,248709720,7600,7600,7600,7600,0
20231103,184600,248709720,7600,7600,7600,7600,0
20231103,184500,248709720,7600,7600,7600,7600,0
20231103,184400,248709720,7600,7600,7600,7600,0
20231103,184300,248709720,7600,7600,7600,7600,0
20231103,184200,248709720,7600,7600,7600,7600,0
20231103,184100,248709720,7600,7600,7600,7600,0
20231103,184000,248709720,7600,7600,7600,7600,0
20231103,183900,248709720,7600,7600,7600,7600,0
20231103,183800,248709720,7600,7600,7600,7600,0
20231103,183700,248709720,7600,7600,7600,7600,0
20231103,183600,248709720,7600,7600,7600,7600,0
20231103,183500,248709720,7600,7600,7600,7600,0
20231103,183400,248709720,7600,7600,7600,7600,0
20231103,183300,248709720,7600,7600,7600,7600,0
20231103,183200,248709720,7600,7600,7600,7600,0
20231103,183100,248709720,7600,7600,7600,7600,0
20231103,183000,248709720,7600,7600,7600,7600,0
20231103,182900,248709720,7600,7600,7600,7600,0
20231103,182800,248709720,7600,7600,7600,7600,0
20231103,182700,248709720,7600,7600,7600,7600,0
20231103,182600,248709720,7600,7600,7600,7600,0
20231103,182500,248709720,7600,7600,7600,7600,0
20231103,182400,248709720,7600,7600,7600,7600,0
20231103,182300,248709720,7600,7600,7600,7600,571
20231103,182200,248709720,7600,7600,7600,7600,0
20231103,182100,248709720,7600,7600,7600,7600,0
20231103,182000,248709720,7600,7600,7600,7600,0
20231103,181900,248709720,7600,7600,7600,7600,0
20231103,181800,248709720,7600,7600,7600,7600,0
20231103,181700,248709720,7600,7600,7600,7600,0
20231103,181600,248709720,7600,7600,7600,7600,0
20231103,181500,248709720,7600,7600,7600,7600,0
20231103,181400,248709720,7600,7600,7600,7600,0
20231103,181300,248709720,7600,7600,7600,7600,0
20231103,181200,248709720,7600,7600,7600,7600,0
20231103,181100,248709720,7600,7600,7600,7600,0
20231103,181000,248709720,7600,7600,7600,7600,0
20231103,180900,248709720,7600,7600,7600,7600,0
20231103,180800,248709720,7600,7600,7600,7600,0
20231103,180700,248709720,7600,7600,7600,7600,0
20231103,180600,248709720,7600,7600,7600,7600,0
20231103,180500,248709720,7600,7600,7600,7600,0
20231103,180400,248709720,7600,7600,7600,7600,0
20231103,180300,248709720,7600,7600,7600,7600,0
20231103,180200,248709720,7600,7600,7600,7600,0
20231103,180100,248709720,7600,7600,7600,7600,0
20231103,180000,248709720,7600,7600,7600,7600,0
20231103,175900,248709720,7600,7600,7600,7600,0
20231103,175800,248709720,7600,7600,7600,7600,0
20231103,175700,248709720,7600,7600,7600,7600,0
20231103,175600,248709720,7600,7600,7600,7600,0
20231103,175500,248709720,7600,7600,7600,7600,0
20231103,175400,248709720,7600,7600,7600,7600,0
20231103,175300,248709720,7600,7600,7600,7600,571
20231103,175200,248709720,7600,7600,7600,7600,0
20231103,175100,248709720,7600,7600,7600,7600,0
20231103,175000,248709720,7600,7600,7600,7600,0
20231103,174900,248709720,7600,7600,7600,7600,0
20231103,174800,248709720,7600,7600,7600,7600,0
20231103,174700,248709720,7600,7600,7600,7600,0
20231103,174600,248709720,7600,7600,7600,7600,0
20231103,174500,248709720,7600,7600,7600,7600,0
20231103,174400,248709720,7600,7600,7600,7600,0
20231103,174300,248709720,7600,7600,7600,7600,0
20231103,174200,248709720,7600,7600,7600,7600,0
20231103,174100,248709720,7600,7600,7600,7600,0
20231103,174000,248709720,7600,7600,7600,7600,0
20231103,173900,248709720,7600,7600,7600,7600,0
20231103,173800,248709720,7600,7600,7600,7600,0
20231103,173700,248709720,7600,7600,7600,7600,0
20231103,173600,248709720,7600,7600,7600,7600,0
20231103,173500,248709720,7600,7600,7600,7600,0
20231103,173400,248709720,7600,7600,7600,7600,0
20231103,173300,248709720,7600,7600,7600,7600,0
20231103,173200,248709720,7600,7600,7600,7600,0
20231103,173100,248709720,7600,7600,7600,7600,0
20231103,173000,248709720,7600,7600,7600,7600,0
20231103,172900,248709720,7600,7600,7600,7600,0
20231103,172800,248709720,7600,7600,7600,7600,0
20231103,172700,248709720,7600,7600,7600,7600,0
20231103,172600,248709720,7600,7600,7600,7600,0
20231103,172500,248709720,7600,7600,7600,7600,0
20231103,172400,248709720,7600,7600,7600,7600,0
20231103,172300,248709720,7600,7600,7600,7600,571
20231103,172200,248709720,7600,7600,7600,7600,0
20231103,172100,248709720,7600,7600,7600,7600,0
20231103,172000,248709720,7600,7600,7600,7600,0
20231103,171900,248709720,7600,7600,7600,7600,0
20231103,171800,248709720,7600,7600,7600,7600,0
20231103,171700,248709720,7600,7600,7600,7600,0
20231103,171600,248709720,7600,7600,7600,7600,0
20231103,171500,248709720,7600,7600,7600,7600,0
20231103,171400,248709720,7600,7600,7600,7600,0
20231103,171300,248709720,7600,7600,7600,7600,0
20231103,171200,248709720,7600,7600,7600,7600,0
20231103,171100,248709720,7600,7600,7600,7600,0
20231103,171000,248709720,7600,7600,7600,7600,0
20231103,170900,248709720,7600,7600,7600,7600,0
20231103,170800,248709720,7600,7600,7600,7600,0
20231103,170700,248709720,7600,7600,7600,7600,0
20231103,170600,248709720,7600,7600,7600,7600,0
20231103,170500,248709720,7600,7600,7600,7600,0
20231103,170400,248709720,7600,7600,7600,7600,0
20231103,170300,248709720,7600,7600,7600,7600,0
20231103,170200,248709720,7600,7600,7600,7600,0
20231103,170100,248709720,7600,7600,7600,7600,0
20231103,170000,248709720,7600,7600,7600,7600,0
20231103,165900,248709720,7600,7600,7600,7600,0
20231103,165800,248709720,7600,7600,7600,7600,0
20231103,165700,248709720,7600,7600,7600,7600,0
20231103,165600,248709720,7600,7600,7600,7600,0
20231103,165500,248709720,7600,7600,7600,7600,0
20231103,165400,248709720,7600,7600,7600,7600,0
20231103,165300,248709720,7600,7600,7600,7600,571
20231103,165200,248709720,7600,7600,7600,7600,0
20231103,165100,248709720,7600,7600,7600,7600,0
20231103,165000,248709720,7600,7600,7600,7600,0
20231103,164900,248709720,7600,7600,7600,7600,0
20231103,164800,248709720,7600,7600,7600,7600,0
20231103,164700,248709720,7600,7600,7600,7600,0
20231103,164600,248709720,7600,7600,7600,7600,0
20231103,164500,248709720,7600,7600,7600,7600,0
20231103,164400,248709720,7600,7600,7600,7600,0
20231103,164300,248709720,7600,7600,7600,7600,0
20231103,164200,248709720,7600,7600,7600,7600,0
20231103,164100,248709720,7600,7600,7600,7600,0
20231103,164000,248709720,7600,7600,7600,7600,0
20231103,163900,248709720,7600,7600,7600,7600,0
20231103,163800,248709720,7600,7600,7600,7600,0
20231103,163700,248709720,7600,7600,7600,7600,0
20231103,163600,248709720,7600,7600,7600,7600,0
20231103,163500,248709720,7600,7600,7600,7600,0
20231103,163400,248709720,7600,7600,7600,7600,0
20231103,163300,248709720,7600,7600,7600,7600,0
20231103,163200,248709720,7600,7600,7600,7600,0
20231103,163100,248709720,7600,7600,7600,7600,0
20231103,163000,248709720,7600,7600,7600,7600,0
20231103,162900,248709720,7600,7600,7600,7600,0
20231103,162800,248709720,7600,7600,7600,7600,0
20231103,162700,248709720,7600,7600,7600,7600,0
20231103,162600,248709720,7600,7600,7600,7600,0
20231103,162500,248709720,7600,7600,7600,7600,0
20231103,162400,248709720,7600,7600,7600,7600,0
20231103,162300,248709720,7600,7600,7600,7600,571
20231103,162200,248709720,7600,7600,7600,7600,0
20231103,162100,248709720,7600,7600,7600,7600,0
20231103,162000,248709720,7600,7600,7600,7600,0
20231103,161900,248709720,7600,7600,7600,7600,0
20231103,161800,248709720,7600,7600,7600,7600,0
20231103,161700,248709720,7600,7600,7600,7600,0
20231103,161600,248709720,7600,7600,7600,7600,0
20231103,161500,248709720,7600,7600,7600,7600,0
20231103,161400,248709720,7600,7600,7600,7600,0
20231103,161300,248709720,7600,7600,7600,7600,0
20231103,161200,248709720,7600,7600,7600,7600,0
20231103,161100,248709720,7600,7600,7600,7600,0
20231103,161000,248709720,7600,7600,7600,7600,0
20231103,160900,248709720,7600,7600,7600,7600,0
20231103,160800,248709720,7600,7600,7600,7600,0
20231103,160700,248709720,7600,7600,7600,7600,0
20231103,160600,248709720,7600,7600,7600,7600,0
20231103,160500,248709720,7600,7600,7600,7600,0
20231103,160400,248709720,7600,7600,7600,7600,0
20231103,160300,248709720,7600,7600,7600,7600,0
20231103,160200,248709720,7600,7600,7600,7600,0
20231103,160100,248709720,7600,7600,7600,7600,0
20231103,160000,248709720,7600,7600,7600,7600,0
20231103,155900,248709720,7600,7600,7600,7600,0
20231103,155800,248709720,7600,7600,7600,7600,0
20231103,155700,248709720,7600,7600,7600,7600,0
20231103,155600,248709720,7600,7600,7600,7600,0
20231103,155500,248709720,7600,7600,7600,7600,0
20231103,155400,248709720,7600,7600,7600,7600,0
20231103,155300,248709720,7600,7600,7600,7600,571
20231103,155200,248709720,7600,7600,7600,7600,0
20231103,155100,248709720,7600,7600,7600,7600,0
20231103,155000,248709720,7600,7600,7600,7600,0
20231103,154900,248709720,7600,7600,7600,7600,0
20231103,154800,248709720,7600,7600,7600,7600,0
20231103,154700,248709720,7600,7600,7600,7600,0
20231103,154600,248709720,7600,7600,7600,7600,0
20231103,154500,248709720,7600,7600,7600,7600,0
20231103,154400,248709720,7600,7600,7600,7600,0
20231103,154300,248709720,7600,7600,7600,7600,0
20231103,154200,248709720,7600,7600,7600,7600,0
20231103,154100,248709720,7600,7600,7600,7600,0
20231103,154000,248709720,7600,7600,7600,7600,0
20231103,153900,248709720,7600,7600,7600,7600,0
20231103,153800,248709720,7600,7600,7600,7600,0
20231103,153700,248709720,7600,7600,7600,7600,0
20231103,153600,248709720,7600,7600,7600,7600,0
20231103,153500,248709720,7600,7600,7600,7600,0
20231103,153400,248709720,7600,7600,7600,7600,0
20231103,153300,248709720,7600,7600,7600,7600,0
20231103,153200,248709720,7600,7600,7600,7600,0
20231103,153100,248709720,7600,7600,7600,7600,0
20231103,153000,248709720,7600,7600,7600,7600,571
20231103,152900,244370120,7600,7600,7600,7600,0
20231103,152800,244370120,7600,7600,7600,7600,0
20231103,152700,244370120,7600,7600,7600,7600,0
20231103,152600,244370120,7600,7600,7600,7600,0
20231103,152500,244370120,7600,7600,7600,7600,0
20231103,152400,244370120,7600,7600,7600,7600,0
20231103,152300,244370120,7600,7600,7600,7600,0
20231103,152200,244370120,7600,7600,7600,7600,0
20231103,152100,244370120,7600,7600,7600,7600,0
20231103,152000,244370120,7600,7600,7600,7600,0
20231103,151900,244370120,7600,7590,7600,7590,153
20231103,151800,243208560,7600,7600,7600,7600,10
20231103,151700,243132560,7600,7600,7600,7600,8
20231103,151600,243071760,7600,7600,7600,7600,0
20231103,151500,243071760,7600,7600,7600,7600,12
20231103,151400,242980560,7590,7600,7600,7590,5
20231103,151300,242942600,7590,7590,7590,7590,0
20231103,151200,242942600,7590,7590,7590,7590,10
20231103,151100,242866700,7590,7590,7590,7590,0
20231103,151000,242866700,7590,7590,7600,7590,105
20231103,150900,242069030,7590,7590,7590,7590,5
20231103,150800,242031080,7580,7590,7590,7570,149
20231103,150700,240901410,7600,7620,7620,7600,82
20231103,150600,240277240,7600,7600,7600,7600,0
20231103,150500,240277240,7600,7600,7600,7600,21
20231103,150400,240117640,7600,7600,7600,7600,109
20231103,150300,239289240,7630,7610,7630,7610,5
20231103,150200,239251110,7610,7610,7610,7610,0
20231103,150100,239251110,7610,7610,7610,7610,0
20231103,150000,239251110,7610,7610,7610,7610,35
20231103,145900,238984760,7610,7610,7610,7610,1
20231103,145800,238977150,7610,7610,7610,7610,0
20231103,145700,238977150,7610,7610,7610,7610,0
20231103,145600,238977150,7610,7610,7610,7610,0
20231103,145500,238977150,7610,7610,7610,7610,0
20231103,145400,238977150,7610,7610,7610,7610,0
20231103,145300,238977150,7610,7610,7610,7610,0
20231103,145200,238977150,7610,7610,7610,7610,24
20231103,145100,238794510,7600,7610,7610,7600,9
20231103,145000,238726100,7560,7560,7560,7560,0
20231103,144900,238726100,7560,7560,7560,7560,0
20231103,144800,238726100,7560,7620,7620,7560,2
20231103,144700,238710920,7560,7570,7570,7560,218
20231103,144600,237061060,7610,7610,7610,7610,0
20231103,144500,237061060,7610,7610,7610,7610,26
20231103,144400,236863200,7570,7610,7610,7570,76
20231103,144300,236286880,7610,7610,7610,7610,1
20231103,144200,236279270,7570,7570,7570,7570,0
20231103,144100,236279270,7570,7590,7590,7570,80
20231103,144000,235672310,7630,7630,7630,7630,27
20231103,143900,235466300,7630,7630,7630,7630,0
20231103,143800,235466300,7630,7630,7630,7630,26
20231103,143700,235267920,7630,7630,7630,7630,0
20231103,143600,235267920,7630,7630,7630,7630,151
20231103,143500,234115790,7630,7630,7630,7630,1
20231103,143400,234108160,7630,7620,7630,7620,24
20231103,143300,233925160,7620,7620,7620,7620,0
20231103,143200,233925160,7620,7620,7620,7620,26
20231103,143100,233727040,7620,7620,7620,7620,24
20231103,143000,233544160,7620,7620,7620,7620,0
20231103,142900,233544160,7620,7620,7620,7620,0
20231103,142800,233544160,7620,7620,7620,7620,0
20231103,142700,233544160,7620,7620,7620,7620,1
20231103,142600,233536540,7560,7560,7560,7560,30
20231103,142500,233309740,7560,7600,7600,7560,485
20231103,142400,229637720,7600,7600,7600,7600,3
20231103,142300,229614920,7600,7620,7620,7600,31
20231103,142200,229379300,7600,7600,7600,7600,50
20231103,142100,228999300,7620,7610,7620,7610,1030
20231103,142000,221152010,7600,7600,7600,7600,0
20231103,141900,221152010,7600,7600,7600,7600,70
20231103,141800,220620010,7600,7600,7600,7600,115
20231103,141700,219746010,7600,7600,7600,7600,2
20231103,141600,219730810,7600,7600,7600,7600,40
20231103,141500,219426810,7600,7600,7600,7600,0
20231103,141400,219426810,7600,7600,7600,7600,250
20231103,141300,217526810,7610,7610,7610,7610,79
20231103,141200,216925620,7620,7620,7620,7620,10
20231103,141100,216849420,7620,7620,7620,7620,38
20231103,141000,216559860,7630,7630,7630,7630,78
20231103,140900,215964720,7630,7630,7630,7630,1
20231103,140800,215957090,7630,7630,7630,7630,2
20231103,140700,215941830,7600,7620,7620,7600,84
20231103,140600,215301920,7630,7630,7630,7630,122
20231103,140500,214371060,7630,7630,7630,7630,0
20231103,140400,214371060,7630,7630,7630,7630,37
20231103,140300,214088750,7650,7650,7650,7650,0
20231103,140200,214088750,7650,7640,7650,7640,60
20231103,140100,213630330,7640,7640,7640,7640,42
20231103,140000,213309450,7650,7650,7650,7650,54
20231103,135900,212896350,7640,7640,7640,7640,0
20231103,135800,212896350,7640,7640,7640,7640,0
20231103,135700,212896350,7640,7670,7670,7640,126
20231103,135600,211931910,7670,7670,7670,7670,0
20231103,135500,211931910,7670,7670,7670,7670,74
20231103,135400,211364330,7670,7670,7670,7670,0
20231103,135300,211364330,7670,7670,7670,7670,10
20231103,135200,211287630,7650,7670,7670,7650,667
20231103,135100,206184880,7670,7670,7670,7670,0
20231103,135000,206184880,7670,7670,7670,7670,139
20231103,134900,205118750,7670,7660,7670,7660,337
20231103,134800,202533980,7660,7650,7660,7650,405
20231103,134700,199432080,7650,7650,7650,7650,0
20231103,134600,199432080,7650,7650,7650,7650,22
20231103,134500,199263780,7650,7650,7650,7650,1
20231103,134400,199256130,7610,7610,7610,7610,15
20231103,134300,199141980,7650,7650,7650,7650,1
20231103,134200,199134330,7600,7610,7610,7600,35
20231103,134100,198868000,7620,7620,7620,7620,280
20231103,134000,196734400,7630,7630,7630,7630,0
20231103,133900,196734400,7630,7630,7630,7630,0
20231103,133800,196734400,7630,7630,7630,7630,1
20231103,133700,196726770,7630,7630,7630,7630,134
20231103,133600,195704350,7630,7630,7630,7630,42
20231103,133500,195383890,7620,7620,7620,7620,0
20231103,133400,195383890,7620,7620,7620,7620,0
20231103,133300,195383890,7620,7630,7630,7620,200
20231103,133200,193858370,7640,7640,7640,7640,172
20231103,133100,192544290,7640,7640,7640,7640,29
20231103,133000,192322730,7640,7640,7640,7640,0
20231103,132900,192322730,7640,7650,7650,7640,113
20231103,132800,191458780,7650,7650,7650,7650,38
20231103,132700,191168080,7650,7650,7650,7650,0
20231103,132600,191168080,7650,7650,7650,7650,0
20231103,132500,191168080,7650,7660,7660,7650,90
20231103,132400,190479080,7660,7660,7660,7660,0
20231103,132300,190479080,7660,7660,7660,7660,1
20231103,132200,190471420,7670,7670,7670,7670,26
20231103,132100,190272000,7660,7660,7660,7660,0
20231103,132000,190272000,7660,7670,7670,7660,37
20231103,131900,189988320,7680,7680,7680,7680,1
20231103,131800,189980640,7690,7690,7690,7690,23
20231103,131700,189803770,7690,7690,7690,7690,0
20231103,131600,189803770,7690,7660,7690,7660,45
20231103,131500,189458320,7660,7660,7660,7660,0
20231103,131400,189458320,7660,7660,7660,7660,5
20231103,131300,189420020,7670,7670,7670,7670,0
20231103,131200,189420020,7670,7680,7680,7670,9
20231103,131100,189350980,7650,7660,7660,7650,31
20231103,131000,189113590,7670,7690,7690,7670,29
20231103,130900,188890640,7690,7690,7690,7690,1
20231103,130800,188882950,7690,7680,7690,7680,22
20231103,130700,188713820,7690,7690,7690,7690,0
20231103,130600,188713820,7690,7680,7690,7680,22
20231103,130500,188544770,7680,7680,7680,7680,1
20231103,130400,188537090,7680,7680,7680,7680,1
20231103,130300,188529410,7640,7640,7640,7640,0
20231103,130200,188529410,7640,7640,7640,7640,210
20231103,130100,186925010,7620,7620,7620,7620,0
20231103,130000,186925010,7620,7620,7620,7620,0
20231103,125900,186925010,7620,7690,7690,7620,900
20231103,125800,180060100,7690,7690,7690,7690,0
20231103,125700,180060100,7690,7700,7700,7690,499
20231103,125600,176217860,7700,7710,7710,7700,207
20231103,125500,174623340,7710,7720,7720,7710,1102
20231103,125400,166126900,7730,7730,7730,7700,737
20231103,125300,160442460,7730,7730,7730,7730,560
20231103,125200,156113660,7730,7730,7730,7730,24
20231103,125100,155928140,7730,7730,7730,7730,100
20231103,125000,155155140,7730,7730,7730,7730,0
20231103,124900,155155140,7730,7730,7730,7730,0
20231103,124800,155155140,7730,7720,7740,7720,269
20231103,124700,153075560,7720,7720,7720,7720,244
20231103,124600,151191880,7720,7700,7720,7700,733
20231103,124500,145543960,7700,7700,7700,7700,24
20231103,124400,145359160,7690,7690,7690,7690,20
20231103,124300,145205360,7700,7700,7700,7700,24
20231103,124200,145020560,7690,7690,7690,7690,100
20231103,124100,144251560,7700,7680,7700,7680,335
20231103,124000,141675860,7680,7680,7680,7680,24
20231103,123900,141491540,7670,7670,7670,7670,160
20231103,123800,140264340,7670,7650,7670,7650,221
20231103,123700,138571560,7650,7650,7650,7650,0
20231103,123600,138571560,7650,7650,7650,7650,22
20231103,123500,138403260,7640,7640,7640,7640,9
20231103,123400,138334500,7640,7620,7640,7620,6
20231103,123300,138288760,7640,7640,7640,7640,26
20231103,123200,138090120,7620,7620,7620,7620,30
20231103,123100,137861520,7650,7650,7650,7650,0
20231103,123000,137861520,7650,7650,7650,7650,25
20231103,122900,137670270,7660,7660,7660,7660,0
20231103,122800,137670270,7660,7660,7660,7660,22
20231103,122700,137501750,7660,7660,7660,7660,0
20231103,122600,137501750,7660,7660,7660,7660,23
20231103,122500,137325570,7660,7660,7660,7660,0
20231103,122400,137325570,7660,7660,7660,7660,0
20231103,122300,137325570,7660,7650,7660,7650,4
20231103,122200,137294940,7570,7610,7610,7570,216
20231103,122100,135652900,7650,7650,7650,7650,0
20231103,122000,135652900,7650,7670,7670,7650,131
20231103,121900,134648790,7670,7670,7670,7670,3
20231103,121800,134625780,7670,7670,7670,7670,0
20231103,121700,134625780,7670,7670,7670,7670,24
20231103,121600,134441700,7650,7650,7650,7650,110
20231103,121500,133600200,7650,7670,7670,7650,26
20231103,121400,133400800,7660,7660,7660,7660,0
20231103,121300,133400800,7660,7660,7660,7660,50
20231103,121200,133017800,7660,7660,7660,7660,10
20231103,121100,132941200,7650,7650,7650,7650,0
20231103,121000,132941200,7650,7630,7650,7630,236
20231103,120900,131136610,7620,7620,7620,7620,50
20231103,120800,130755610,7620,7620,7620,7620,2
20231103,120700,130740370,7630,7640,7640,7630,30
20231103,120600,130511190,7640,7640,7640,7640,0
20231103,120500,130511190,7640,7640,7640,7640,26
20231103,120400,130312550,7640,7640,7640,7640,0
20231103,120300,130312550,7640,7640,7640,7640,0
20231103,120200,130312550,7640,7640,7640,7640,25
20231103,120100,130121550,7630,7630,7630,7630,0
20231103,120000,130121550,7630,7630,7630,7630,24
20231103,115900,129938430,7630,7630,7630,7630,0
20231103,115800,129938430,7630,7630,7630,7630,26
20231103,115700,129740050,7610,7610,7610,7610,0
20231103,115600,129740050,7610,7610,7610,7610,0
20231103,115500,129740050,7610,7610,7610,7610,0
20231103,115400,129740050,7610,7610,7610,7610,195
20231103,115300,128256100,7650,7650,7650,7650,0
20231103,115200,128256100,7650,7650,7650,7650,24
20231103,115100,128072500,7650,7650,7650,7650,0
20231103,115000,128072500,7650,7650,7650,7650,23
20231103,114900,127896550,7640,7640,7640,7640,1
20231103,114800,127888910,7620,7620,7620,7620,0
20231103,114700,127888910,7620,7620,7620,7620,7
20231103,114600,127835570,7590,7590,7590,7590,116
20231103,114500,126955130,7590,7620,7620,7590,140
20231103,114400,125890360,7610,7620,7620,7610,264
20231103,114300,123880180,7620,7620,7620,7620,0
20231103,114200,123880180,7620,7620,7620,7620,131
20231103,114100,122881960,7640,7650,7650,7640,34
20231103,114000,122621960,7640,7640,7640,7640,3
20231103,113900,122599040,7640,7640,7640,7640,0
20231103,113800,122599040,7640,7640,7640,7640,0
20231103,113700,122599040,7640,7640,7640,7640,20
20231103,113600,122446240,7640,7640,7640,7640,180
20231103,113500,121071040,7650,7640,7650,7640,474
20231103,113400,117447460,7650,7650,7650,7650,181
20231103,113300,116062810,7650,7640,7650,7640,451
20231103,113200,112615000,7620,7620,7620,7620,0
20231103,113100,112615000,7620,7620,7620,7620,0
20231103,113000,112615000,7620,7620,7620,7620,2
20231103,112900,112599760,7640,7630,7640,7630,204
20231103,112800,111042360,7630,7630,7630,7630,84
20231103,112700,110401440,7640,7640,7640,7620,62
20231103,112600,109928280,7640,7630,7640,7630,238
20231103,112500,108112190,7630,7620,7630,7620,353
20231103,112400,105419770,7620,7620,7630,7620,1837
20231103,112300,91420430,7620,7620,7620,7620,62
20231103,112200,90947990,7620,7610,7620,7610,190
20231103,112100,89500710,7610,7610,7630,7600,141
20231103,112000,88425630,7620,7610,7620,7610,61
20231103,111900,87961390,7610,7590,7610,7590,119
20231103,111800,87057880,7590,7590,7630,7540,387
20231103,111700,84119730,7590,7580,7590,7580,40
20231103,111600,83816170,7590,7580,7590,7570,92
20231103,111500,83118420,7580,7580,7580,7580,1
20231103,111400,83110840,7590,7580,7590,7580,23
20231103,111300,82936350,7590,7590,7590,7590,0
20231103,111200,82936350,7590,7590,7590,7590,25
20231103,111100,82746600,7580,7580,7580,7580,202
20231103,111000,81215440,7580,7580,7580,7580,0
20231103,110900,81215440,7580,7510,7580,7510,100
20231103,110800,80459510,7470,7490,7490,7470,6
20231103,110700,80414650,7530,7530,7530,7530,0
20231103,110600,80414650,7530,7480,7530,7480,55
20231103,110500,80003200,7530,7530,7530,7530,0
20231103,110400,80003200,7530,7530,7530,7490,1263
20231103,110300,70513760,7490,7600,7640,7490,345
20231103,110200,67896840,7550,7630,7630,7550,533
20231103,110100,63843990,7630,7520,7630,7520,1978
20231103,110000,48830730,7500,7480,7500,7480,193
20231103,105900,47384240,7490,7470,7490,7470,378
20231103,105800,44558720,7470,7420,7470,7420,1700
20231103,105700,31902630,7420,7420,7420,7420,0
20231103,105600,31902630,7420,7420,7420,7420,0
20231103,105500,31902630,7420,7420,7420,7420,10
20231103,105400,31828430,7400,7400,7400,7400,0
20231103,105300,31828430,7400,7400,7400,7400,0
20231103,105200,31828430,7400,7400,7400,7400,0
20231103,105100,31828430,7400,7420,7420,7400,51
20231103,105000,31451010,7370,7370,7370,7370,0
20231103,104900,31451010,7370,7370,7370,7370,0
20231103,104800,31451010,7370,7380,7380,7370,227
20231103,104700,29776980,7420,7420,7420,7420,1
20231103,104600,29769560,7400,7400,7400,7370,33
20231103,104500,29525420,7440,7440,7440,7440,0
20231103,104400,29525420,7440,7440,7440,7440,0
20231103,104300,29525420,7440,7440,7440,7440,0
20231103,104200,29525420,7440,7440,7440,7440,0
20231103,104100,29525420,7440,7440,7440,7440,0
20231103,104000,29525420,7440,7440,7440,7440,0
20231103,103900,29525420,7440,7440,7440,7440,0
20231103,103800,29525420,7440,7440,7440,7440,0
20231103,103700,29525420,7440,7430,7440,7430,100
20231103,103600,28781820,7430,7430,7430,7430,10
20231103,103500,28707520,7430,7430,7430,7430,2
20231103,103400,28692660,7430,7430,7430,7430,3
20231103,103300,28670370,7430,7430,7430,7430,2
20231103,103200,28655510,7430,7430,7430,7430,63
20231103,103100,28187420,7440,7440,7440,7440,0
20231103,103000,28187420,7440,7440,7440,7440,0
20231103,102900,28187420,7440,7440,7440,7440,0
20231103,102800,28187420,7440,7440,7440,7440,0
20231103,102700,28187420,7440,7440,7440,7440,0
20231103,102600,28187420,7440,7440,7440,7440,0
20231103,102500,28187420,7440,7440,7440,7440,0
20231103,102400,28187420,7440,7440,7440,7440,0
20231103,102300,28187420,7440,7440,7440,7440,15
20231103,102200,28075820,7410,7410,7410,7410,0
20231103,102100,28075820,7410,7410,7410,7410,0
20231103,102000,28075820,7410,7410,7410,7410,200
20231103,101900,26593820,7410,7410,7410,7410,20
20231103,101800,26445620,7420,7420,7420,7420,0
20231103,101700,26445620,7420,7420,7420,7420,100
20231103,101600,25703620,7420,7420,7420,7420,0
20231103,101500,25703620,7420,7420,7420,7420,0
20231103,101400,25703620,7420,7420,7420,7420,0
20231103,101300,25703620,7420,7420,7420,7420,0
20231103,101200,25703620,7420,7420,7420,7420,29
20231103,101100,25488440,7460,7430,7460,7410,325
20231103,101000,23073950,7420,7410,7420,7410,621
20231103,100900,18470160,7410,7390,7410,7390,300
20231103,100800,16248180,7410,7410,7410,7410,0
20231103,100700,16248180,7410,7410,7410,7410,0
20231103,100600,16248180,7410,7410,7410,7410,1
20231103,100500,16240770,7410,7410,7410,7410,0
20231103,100400,16240770,7410,7410,7410,7410,0
20231103,100300,16240770,7410,7410,7410,7410,0
20231103,100200,16240770,7410,7410,7410,7410,0
20231103,100100,16240770,7410,7410,7410,7410,101
20231103,100000,15492360,7370,7370,7370,7370,44
20231103,095900,15168080,7370,7370,7370,7370,0
20231103,095800,15168080,7370,7370,7370,7370,13
20231103,095700,15072270,7370,7370,7370,7370,7
20231103,095600,15020680,7370,7370,7370,7370,37
20231103,095500,14747990,7430,7430,7430,7430,0
20231103,095400,14747990,7430,7430,7430,7430,0
20231103,095300,14747990,7430,7430,7430,7430,0
20231103,095200,14747990,7430,7430,7430,7430,0
20231103,095100,14747990,7430,7430,7430,7430,0
20231103,095000,14747990,7430,7430,7430,7430,0
20231103,094900,14747990,7430,7430,7430,7430,0
20231103,094800,14747990,7430,7410,7430,7410,100
20231103,094700,14005930,7410,7410,7410,7410,0
20231103,094600,14005930,7410,7410,7410,7410,100
20231103,094500,13264930,7410,7400,7410,7400,604
20231103,094400,8795230,7400,7350,7400,7350,100
20231103,094300,8056050,7350,7350,7350,7350,0
20231103,094200,8056050,7350,7350,7350,7350,0
20231103,094100,8056050,7350,7350,7350,7350,1
20231103,094000,8048700,7390,7390,7390,7390,0
20231103,093900,8048700,7390,7390,7390,7390,1
20231103,093800,8041310,7400,7400,7400,7400,0
20231103,093700,8041310,7400,7400,7400,7400,0
20231103,093600,8041310,7400,7400,7400,7400,0
20231103,093500,8041310,7400,7400,7400,7400,0
20231103,093400,8041310,7400,7400,7400,7400,1
20231103,093300,8033910,7410,7380,7410,7380,100
20231103,093200,7294000,7390,7390,7390,7390,0
20231103,093100,7294000,7390,7390,7390,7390,0
20231103,093000,7294000,7390,7390,7390,7390,1
20231103,092900,7286610,7390,7390,7390,7390,94
20231103,092800,6591950,7390,7350,7390,7350,100
20231103,092700,5853360,7330,7340,7340,7330,10
20231103,092600,5780050,7350,7350,7350,7350,0
20231103,092500,5780050,7350,7350,7350,7350,9
20231103,092400,5713900,7350,7350,7350,7350,2
20231103,092300,5699200,7350,7350,7350,7350,13
20231103,092200,5603650,7340,7340,7340,7340,0
20231103,092100,5603650,7340,7340,7340,7340,2
20231103,092000,5588970,7340,7330,7340,7330,3
20231103,091900,5566960,7340,7340,7340,7340,9
20231103,091800,5500900,7340,7380,7380,7340,2
20231103,091700,5486180,7340,7340,7340,7340,0
20231103,091600,5486180,7340,7340,7340,7340,0
20231103,091500,5486180,7340,7340,7340,7340,40
20231103,091400,5192580,7330,7330,7330,7330,0
20231103,091300,5192580,7330,7330,7330,7330,0
20231103,091200,5192580,7330,7330,7330,7330,0
20231103,091100,5192580,7330,7330,7330,7330,14
20231103,091000,5089960,7390,7390,7390,7390,0
20231103,090900,5089960,7390,7390,7390,7390,1
20231103,090800,5082570,7330,7330,7330,7330,0
20231103,090700,5082570,7330,7350,7350,7330,9
20231103,090600,5016440,7350,7340,7350,7340,21
20231103,090500,4862280,7350,7310,7350,7310,88
20231103,090400,4218400,7320,7320,7320,7320,119
20231103,090300,3347320,7320,7320,7320,7320,1
20231103,090200,3340000,7320,7320,7320,7320,22
20231103,090100,3178960,7320,7320,7320,7320,1
20231103,090000,3171640,7320,7240,7320,7240,438