KissMeData/003380/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,183900,1969786440,6690,6690,6690,6690,10270
20231102,183800,1969786440,6690,6690,6690,6690,0
20231102,183700,1969786440,6690,6690,6690,6690,0
20231102,183600,1969786440,6690,6690,6690,6690,0
20231102,183500,1969786440,6690,6690,6690,6690,0
20231102,183400,1969786440,6690,6690,6690,6690,0
20231102,183300,1969786440,6690,6690,6690,6690,0
20231102,183200,1969786440,6690,6690,6690,6690,0
20231102,183100,1969786440,6690,6690,6690,6690,0
20231102,183000,1969786440,6690,6690,6690,6690,0
20231102,182900,1969786440,6690,6690,6690,6690,0
20231102,182800,1969786440,6690,6690,6690,6690,0
20231102,182700,1969786440,6690,6690,6690,6690,0
20231102,182600,1969786440,6690,6690,6690,6690,0
20231102,182500,1969786440,6690,6690,6690,6690,0
20231102,182400,1969786440,6690,6690,6690,6690,0
20231102,182300,1969786440,6690,6690,6690,6690,0
20231102,182200,1969786440,6690,6690,6690,6690,0
20231102,182100,1969786440,6690,6690,6690,6690,0
20231102,182000,1969786440,6690,6690,6690,6690,0
20231102,181900,1969786440,6690,6690,6690,6690,0
20231102,181800,1969786440,6690,6690,6690,6690,0
20231102,181700,1969786440,6690,6690,6690,6690,0
20231102,181600,1969786440,6690,6690,6690,6690,0
20231102,181500,1969786440,6690,6690,6690,6690,0
20231102,181400,1969786440,6690,6690,6690,6690,0
20231102,181300,1969786440,6690,6690,6690,6690,0
20231102,181200,1969786440,6690,6690,6690,6690,0
20231102,181100,1969786440,6690,6690,6690,6690,0
20231102,181000,1969786440,6690,6690,6690,6690,0
20231102,180900,1969786440,6690,6690,6690,6690,10270
20231102,180800,1969786440,6690,6690,6690,6690,0
20231102,180700,1969786440,6690,6690,6690,6690,0
20231102,180600,1969786440,6690,6690,6690,6690,0
20231102,180500,1969786440,6690,6690,6690,6690,0
20231102,180400,1969786440,6690,6690,6690,6690,0
20231102,180300,1969786440,6690,6690,6690,6690,0
20231102,180200,1969786440,6690,6690,6690,6690,0
20231102,180100,1969786440,6690,6690,6690,6690,0
20231102,180000,1969786440,6690,6690,6690,6690,0
20231102,175900,1969786440,6690,6690,6690,6690,0
20231102,175800,1969786440,6690,6690,6690,6690,0
20231102,175700,1969786440,6690,6690,6690,6690,0
20231102,175600,1969786440,6690,6690,6690,6690,0
20231102,175500,1969786440,6690,6690,6690,6690,0
20231102,175400,1969786440,6690,6690,6690,6690,0
20231102,175300,1969786440,6690,6690,6690,6690,0
20231102,175200,1969786440,6690,6690,6690,6690,0
20231102,175100,1969786440,6690,6690,6690,6690,0
20231102,175000,1969786440,6690,6690,6690,6690,0
20231102,174900,1969786440,6690,6690,6690,6690,0
20231102,174800,1969786440,6690,6690,6690,6690,0
20231102,174700,1969786440,6690,6690,6690,6690,0
20231102,174600,1969786440,6690,6690,6690,6690,0
20231102,174500,1969786440,6690,6690,6690,6690,0
20231102,174400,1969786440,6690,6690,6690,6690,0
20231102,174300,1969786440,6690,6690,6690,6690,0
20231102,174200,1969786440,6690,6690,6690,6690,0
20231102,174100,1969786440,6690,6690,6690,6690,0
20231102,174000,1969786440,6690,6690,6690,6690,0
20231102,173900,1969786440,6690,6690,6690,6690,10270
20231102,173800,1969786440,6690,6690,6690,6690,0
20231102,173700,1969786440,6690,6690,6690,6690,0
20231102,173600,1969786440,6690,6690,6690,6690,0
20231102,173500,1969786440,6690,6690,6690,6690,0
20231102,173400,1969786440,6690,6690,6690,6690,0
20231102,173300,1969786440,6690,6690,6690,6690,0
20231102,173200,1969786440,6690,6690,6690,6690,0
20231102,173100,1969786440,6690,6690,6690,6690,0
20231102,173000,1969786440,6690,6690,6690,6690,0
20231102,172900,1969786440,6690,6690,6690,6690,0
20231102,172800,1969786440,6690,6690,6690,6690,0
20231102,172700,1969786440,6690,6690,6690,6690,0
20231102,172600,1969786440,6690,6690,6690,6690,0
20231102,172500,1969786440,6690,6690,6690,6690,0
20231102,172400,1969786440,6690,6690,6690,6690,0
20231102,172300,1969786440,6690,6690,6690,6690,0
20231102,172200,1969786440,6690,6690,6690,6690,0
20231102,172100,1969786440,6690,6690,6690,6690,0
20231102,172000,1969786440,6690,6690,6690,6690,0
20231102,171900,1969786440,6690,6690,6690,6690,0
20231102,171800,1969786440,6690,6690,6690,6690,0
20231102,171700,1969786440,6690,6690,6690,6690,0
20231102,171600,1969786440,6690,6690,6690,6690,0
20231102,171500,1969786440,6690,6690,6690,6690,0
20231102,171400,1969786440,6690,6690,6690,6690,0
20231102,171300,1969786440,6690,6690,6690,6690,0
20231102,171200,1969786440,6690,6690,6690,6690,0
20231102,171100,1969786440,6690,6690,6690,6690,0
20231102,171000,1969786440,6690,6690,6690,6690,0
20231102,170900,1969786440,6690,6690,6690,6690,10270
20231102,170800,1969786440,6690,6690,6690,6690,0
20231102,170700,1969786440,6690,6690,6690,6690,0
20231102,170600,1969786440,6690,6690,6690,6690,0
20231102,170500,1969786440,6690,6690,6690,6690,0
20231102,170400,1969786440,6690,6690,6690,6690,0
20231102,170300,1969786440,6690,6690,6690,6690,0
20231102,170200,1969786440,6690,6690,6690,6690,0
20231102,170100,1969786440,6690,6690,6690,6690,0
20231102,170000,1969786440,6690,6690,6690,6690,0
20231102,165900,1969786440,6690,6690,6690,6690,0
20231102,165800,1969786440,6690,6690,6690,6690,0
20231102,165700,1969786440,6690,6690,6690,6690,0
20231102,165600,1969786440,6690,6690,6690,6690,0
20231102,165500,1969786440,6690,6690,6690,6690,0
20231102,165400,1969786440,6690,6690,6690,6690,0
20231102,165300,1969786440,6690,6690,6690,6690,0
20231102,165200,1969786440,6690,6690,6690,6690,0
20231102,165100,1969786440,6690,6690,6690,6690,0
20231102,165000,1969786440,6690,6690,6690,6690,0
20231102,164900,1969786440,6690,6690,6690,6690,0
20231102,164800,1969786440,6690,6690,6690,6690,0
20231102,164700,1969786440,6690,6690,6690,6690,0
20231102,164600,1969786440,6690,6690,6690,6690,0
20231102,164500,1969786440,6690,6690,6690,6690,0
20231102,164400,1969786440,6690,6690,6690,6690,0
20231102,164300,1969786440,6690,6690,6690,6690,0
20231102,164200,1969786440,6690,6690,6690,6690,0
20231102,164100,1969786440,6690,6690,6690,6690,0
20231102,164000,1969786440,6690,6690,6690,6690,0
20231102,163900,1969786440,6690,6690,6690,6690,10270
20231102,163800,1969786440,6690,6690,6690,6690,0
20231102,163700,1969786440,6690,6690,6690,6690,0
20231102,163600,1969786440,6690,6690,6690,6690,0
20231102,163500,1969786440,6690,6690,6690,6690,0
20231102,163400,1969786440,6690,6690,6690,6690,0
20231102,163300,1969786440,6690,6690,6690,6690,0
20231102,163200,1969786440,6690,6690,6690,6690,0
20231102,163100,1969786440,6690,6690,6690,6690,0
20231102,163000,1969786440,6690,6690,6690,6690,0
20231102,162900,1969786440,6690,6690,6690,6690,0
20231102,162800,1969786440,6690,6690,6690,6690,0
20231102,162700,1969786440,6690,6690,6690,6690,0
20231102,162600,1969786440,6690,6690,6690,6690,0
20231102,162500,1969786440,6690,6690,6690,6690,0
20231102,162400,1969786440,6690,6690,6690,6690,0
20231102,162300,1969786440,6690,6690,6690,6690,0
20231102,162200,1969786440,6690,6690,6690,6690,0
20231102,162100,1969786440,6690,6690,6690,6690,0
20231102,162000,1969786440,6690,6690,6690,6690,0
20231102,161900,1969786440,6690,6690,6690,6690,0
20231102,161800,1969786440,6690,6690,6690,6690,0
20231102,161700,1969786440,6690,6690,6690,6690,0
20231102,161600,1969786440,6690,6690,6690,6690,0
20231102,161500,1969786440,6690,6690,6690,6690,0
20231102,161400,1969786440,6690,6690,6690,6690,0
20231102,161300,1969786440,6690,6690,6690,6690,0
20231102,161200,1969786440,6690,6690,6690,6690,0
20231102,161100,1969786440,6690,6690,6690,6690,0
20231102,161000,1969786440,6690,6690,6690,6690,0
20231102,160900,1969786440,6690,6690,6690,6690,10270
20231102,160800,1969786440,6690,6690,6690,6690,0
20231102,160700,1969786440,6690,6690,6690,6690,0
20231102,160600,1969786440,6690,6690,6690,6690,0
20231102,160500,1969786440,6690,6690,6690,6690,0
20231102,160400,1969786440,6690,6690,6690,6690,0
20231102,160300,1969786440,6690,6690,6690,6690,0
20231102,160200,1969786440,6690,6690,6690,6690,0
20231102,160100,1969786440,6690,6690,6690,6690,0
20231102,160000,1969786440,6690,6690,6690,6690,0
20231102,155900,1969786440,6690,6690,6690,6690,0
20231102,155800,1969786440,6690,6690,6690,6690,0
20231102,155700,1969786440,6690,6690,6690,6690,0
20231102,155600,1969786440,6690,6690,6690,6690,0
20231102,155500,1969786440,6690,6690,6690,6690,0
20231102,155400,1969786440,6690,6690,6690,6690,0
20231102,155300,1969786440,6690,6690,6690,6690,0
20231102,155200,1969786440,6690,6690,6690,6690,0
20231102,155100,1969786440,6690,6690,6690,6690,0
20231102,155000,1969786440,6690,6690,6690,6690,0
20231102,154900,1969786440,6690,6690,6690,6690,0
20231102,154800,1969786440,6690,6690,6690,6690,0
20231102,154700,1969786440,6690,6690,6690,6690,0
20231102,154600,1969786440,6690,6690,6690,6690,0
20231102,154500,1969786440,6690,6690,6690,6690,0
20231102,154400,1969786440,6690,6690,6690,6690,0
20231102,154300,1969786440,6690,6690,6690,6690,0
20231102,154200,1969786440,6690,6690,6690,6690,0
20231102,154100,1969786440,6690,6690,6690,6690,0
20231102,154000,1969786440,6690,6690,6690,6690,0
20231102,153900,1969786440,6690,6690,6690,6690,10270
20231102,153800,1969786440,6690,6690,6690,6690,0
20231102,153700,1969786440,6690,6690,6690,6690,0
20231102,153600,1969786440,6690,6690,6690,6690,0
20231102,153500,1969786440,6690,6690,6690,6690,0
20231102,153400,1969786440,6690,6690,6690,6690,0
20231102,153300,1969786440,6690,6690,6690,6690,0
20231102,153200,1969786440,6690,6690,6690,6690,0
20231102,153100,1969786440,6690,6690,6690,6690,0
20231102,153000,1969786440,6690,6690,6690,6690,10270
20231102,152900,1901080140,6720,6720,6720,6720,0
20231102,152800,1901080140,6720,6720,6720,6720,0
20231102,152700,1901080140,6720,6720,6720,6720,0
20231102,152600,1901080140,6720,6720,6720,6720,0
20231102,152500,1901080140,6720,6720,6720,6720,0
20231102,152400,1901080140,6720,6720,6720,6720,0
20231102,152300,1901080140,6720,6720,6720,6720,0
20231102,152200,1901080140,6720,6720,6720,6720,0
20231102,152100,1901080140,6720,6720,6720,6720,0
20231102,152000,1901080140,6720,6720,6720,6720,0
20231102,151900,1901080140,6720,6700,6720,6660,10479
20231102,151800,1831178150,6710,6690,6710,6680,582
20231102,151700,1827274640,6700,6710,6710,6660,11553
20231102,151600,1750194460,6700,6710,6710,6690,561
20231102,151500,1746438580,6690,6710,6710,6680,9175
20231102,151400,1685062230,6720,6710,6720,6710,245
20231102,151300,1683418210,6710,6710,6710,6700,911
20231102,151200,1677306490,6700,6720,6720,6700,2866
20231102,151100,1658073100,6720,6720,6720,6690,67
20231102,151000,1657624810,6710,6720,6720,6690,6783
20231102,150900,1612133980,6720,6710,6720,6710,540
20231102,150800,1608506180,6710,6720,6720,6710,2172
20231102,150700,1593925220,6720,6720,6730,6710,3189
20231102,150600,1572495950,6720,6720,6720,6720,87
20231102,150500,1571911310,6720,6710,6720,6710,188
20231102,150400,1570649010,6710,6720,6720,6710,1586
20231102,150300,1559992150,6710,6700,6720,6700,1784
20231102,150200,1548017450,6720,6710,6720,6710,19
20231102,150100,1547889940,6710,6710,6720,6710,3038
20231102,150000,1527499430,6710,6710,6710,6710,1043
20231102,145900,1520500900,6710,6710,6710,6710,200
20231102,145800,1519158900,6710,6710,6710,6710,242
20231102,145700,1517535080,6710,6710,6710,6710,240
20231102,145600,1515924680,6710,6710,6710,6700,1432
20231102,145500,1506319990,6700,6710,6710,6700,1402
20231102,145400,1496926570,6700,6700,6700,6700,10
20231102,145300,1496859570,6710,6710,6710,6710,1
20231102,145200,1496852860,6710,6710,6710,6710,0
20231102,145100,1496852860,6710,6710,6710,6710,2
20231102,145000,1496839440,6700,6700,6700,6700,1239
20231102,144900,1488538140,6700,6700,6700,6700,74
20231102,144800,1488042340,6700,6700,6700,6700,471
20231102,144700,1484886640,6700,6700,6700,6700,84
20231102,144600,1484323840,6700,6700,6700,6700,1
20231102,144500,1484317140,6700,6700,6700,6700,90
20231102,144400,1483714140,6700,6700,6700,6700,77
20231102,144300,1483198240,6700,6700,6700,6700,90
20231102,144200,1482595240,6700,6700,6700,6700,583
20231102,144100,1478689140,6690,6690,6690,6690,164
20231102,144000,1477591980,6700,6690,6700,6690,89
20231102,143900,1476995730,6700,6700,6700,6700,1397
20231102,143800,1467635830,6700,6700,6700,6700,66
20231102,143700,1467193630,6700,6700,6700,6700,571
20231102,143600,1463367930,6700,6700,6700,6700,84
20231102,143500,1462805130,6690,6690,6690,6690,20
20231102,143400,1462671330,6700,6700,6700,6700,685
20231102,143300,1458081830,6710,6710,6710,6710,0
20231102,143200,1458081830,6710,6710,6710,6710,524
20231102,143100,1454565790,6700,6700,6700,6700,88
20231102,143000,1453976190,6700,6700,6700,6700,772
20231102,142900,1448803790,6700,6700,6700,6700,77
20231102,142800,1448287890,6700,6700,6700,6700,89
20231102,142700,1447691590,6690,6700,6700,6690,251
20231102,142600,1446011420,6700,6700,6700,6700,584
20231102,142500,1442098620,6690,6690,6690,6690,655
20231102,142400,1437716670,6700,6690,6700,6690,103
20231102,142300,1437026670,6690,6700,6700,6690,217
20231102,142200,1435574050,6700,6700,6700,6700,84
20231102,142100,1435011250,6690,6700,6700,6690,130
20231102,142000,1434140660,6700,6700,6700,6700,20
20231102,141900,1434006660,6700,6700,6700,6690,1320
20231102,141800,1425162670,6700,6700,6700,6700,180
20231102,141700,1423956670,6690,6690,6690,6690,0
20231102,141600,1423956670,6690,6700,6700,6690,598
20231102,141500,1419955070,6690,6690,6690,6690,102
20231102,141400,1419272690,6690,6690,6690,6690,96
20231102,141300,1418630450,6690,6700,6700,6690,1302
20231102,141200,1409914330,6700,6690,6700,6690,398
20231102,141100,1407250730,6700,6690,6700,6690,102
20231102,141000,1406567630,6700,6700,6700,6700,86
20231102,140900,1405991430,6700,6690,6700,6690,1192
20231102,140800,1398006150,6690,6690,6690,6690,73
20231102,140700,1397517780,6690,6690,6690,6690,86
20231102,140600,1396942440,6690,6690,6700,6690,255
20231102,140500,1395235490,6690,6690,6690,6690,666
20231102,140400,1390779950,6700,6700,6700,6700,76
20231102,140300,1390270750,6690,6700,6700,6690,193
20231102,140200,1388979030,6700,6700,6700,6700,1711
20231102,140100,1377515330,6700,6700,6700,6700,97
20231102,140000,1376865430,6700,6700,6700,6700,90
20231102,135900,1376262430,6700,6700,6700,6690,155
20231102,135800,1375224130,6700,6700,6710,6700,1181
20231102,135700,1367306430,6700,6700,6700,6690,1553
20231102,135600,1356901350,6700,6700,6700,6700,132
20231102,135500,1356016950,6700,6700,6700,6700,83
20231102,135400,1355460850,6700,6700,6700,6700,96
20231102,135300,1354817650,6690,6700,6700,6690,837
20231102,135200,1349211030,6700,6700,6700,6700,90
20231102,135100,1348608030,6700,6690,6700,6690,101
20231102,135000,1347931420,6700,6700,6700,6700,637
20231102,134900,1343663520,6700,6700,6700,6700,81
20231102,134800,1343120820,6690,6690,6690,6690,124
20231102,134700,1342291260,6700,6690,6700,6690,145
20231102,134600,1341320120,6700,6700,6700,6700,94
20231102,134500,1340690320,6700,6700,6700,6700,853
20231102,134400,1334975220,6700,6700,6700,6690,324
20231102,134300,1332804430,6690,6690,6690,6690,0
20231102,134200,1332804430,6690,6690,6690,6670,2268
20231102,134100,1317656550,6690,6690,6690,6690,80
20231102,134000,1317121350,6690,6690,6690,6690,642
20231102,133900,1312826370,6690,6690,6690,6690,174
20231102,133800,1311662310,6690,6690,6690,6690,168
20231102,133700,1310538390,6690,6690,6690,6690,0
20231102,133600,1310538390,6690,6690,6690,6690,102
20231102,133500,1309856010,6690,6700,6700,6690,1238
20231102,133400,1301573770,6700,6700,6700,6690,596
20231102,133300,1297580580,6700,6700,6700,6700,160
20231102,133200,1296508580,6700,6700,6700,6700,85
20231102,133100,1295939080,6690,6690,6690,6690,241
20231102,133000,1294326790,6690,6690,6690,6690,573
20231102,132900,1290493420,6700,6700,6700,6690,132
20231102,132800,1289610130,6690,6690,6690,6690,61
20231102,132700,1289202040,6700,6700,6700,6690,1234
20231102,132600,1280943650,6700,6700,6700,6700,457
20231102,132500,1277881750,6700,6700,6700,6700,92
20231102,132400,1277265350,6700,6700,6700,6700,139
20231102,132300,1276334050,6700,6700,6700,6700,735
20231102,132200,1271409550,6690,6700,6700,6690,102
20231102,132100,1270726250,6690,6690,6690,6690,114
20231102,132000,1269963590,6700,6700,6700,6690,961
20231102,131900,1263524930,6700,6700,6700,6700,491
20231102,131800,1260235230,6700,6700,6700,6700,279
20231102,131700,1258365930,6700,6700,6700,6700,0
20231102,131600,1258365930,6700,6700,6700,6700,83
20231102,131500,1257809830,6700,6700,6700,6700,813
20231102,131400,1252362730,6700,6700,6700,6700,101
20231102,131300,1251686030,6700,6700,6700,6700,172
20231102,131200,1250533630,6690,6690,6690,6690,0
20231102,131100,1250533630,6690,6700,6700,6690,1118
20231102,131000,1243046530,6690,6690,6690,6690,0
20231102,130900,1243046530,6690,6690,6690,6690,0
20231102,130800,1243046530,6690,6700,6700,6690,145
20231102,130700,1242075720,6700,6700,6700,6700,403
20231102,130600,1239375620,6700,6700,6700,6700,1997
20231102,130500,1225995720,6700,6690,6700,6690,892
20231102,130400,1220027350,6690,6690,6690,6690,89
20231102,130300,1219431940,6680,6680,6680,6680,74
20231102,130200,1218937620,6690,6690,6690,6690,89
20231102,130100,1218342210,6690,6690,6690,6690,461
20231102,130000,1215258120,6700,6700,6700,6700,89
20231102,125900,1214661820,6690,6700,6700,6690,128
20231102,125800,1213804670,6700,6690,6700,6690,506
20231102,125700,1210419380,6680,6680,6680,6680,101
20231102,125600,1209744700,6690,6690,6690,6690,191
20231102,125500,1208466910,6690,6690,6690,6690,1
20231102,125400,1208460220,6690,6690,6690,6690,11
20231102,125300,1208386630,6690,6690,6690,6690,0
20231102,125200,1208386630,6690,6690,6690,6690,489
20231102,125100,1205115220,6700,6700,6700,6700,1
20231102,125000,1205108520,6700,6700,6700,6700,320
20231102,124900,1202964520,6700,6700,6700,6700,149
20231102,124800,1201966220,6700,6700,6700,6700,1721
20231102,124700,1190435520,6700,6700,6700,6700,1
20231102,124600,1190428820,6700,6700,6700,6700,510
20231102,124500,1187011820,6700,6700,6700,6700,144
20231102,124400,1186047020,6690,6700,6700,6690,131
20231102,124300,1185170570,6710,6710,6710,6710,0
20231102,124200,1185170570,6710,6710,6710,6710,4
20231102,124100,1185143730,6700,6700,6700,6700,295
20231102,124000,1183167230,6700,6700,6700,6700,794
20231102,123900,1177847430,6700,6700,6700,6700,3
20231102,123800,1177827330,6700,6700,6700,6700,38
20231102,123700,1177572730,6700,6700,6700,6700,785
20231102,123600,1172313230,6690,6690,6690,6690,0
20231102,123500,1172313230,6690,6690,6690,6690,70
20231102,123400,1171844930,6690,6690,6690,6690,2
20231102,123300,1171831550,6690,6700,6700,6690,1024
20231102,123200,1164972960,6680,6680,6680,6680,0
20231102,123100,1164972960,6680,6680,6680,6680,58
20231102,123000,1164585520,6680,6680,6680,6680,0
20231102,122900,1164585520,6680,6680,6680,6680,0
20231102,122800,1164585520,6680,6680,6680,6680,0
20231102,122700,1164585520,6680,6680,6680,6680,5
20231102,122600,1164552120,6680,6680,6680,6680,1050
20231102,122500,1157538120,6680,6700,6700,6680,651
20231102,122400,1153185240,6700,6700,6700,6700,0
20231102,122300,1153185240,6700,6710,6710,6700,906
20231102,122200,1147108760,6690,6690,6690,6690,0
20231102,122100,1147108760,6690,6690,6690,6690,1
20231102,122000,1147102070,6700,6700,6700,6700,0
20231102,121900,1147102070,6700,6700,6700,6700,195
20231102,121800,1145795570,6700,6700,6700,6700,2
20231102,121700,1145782170,6700,6690,6700,6690,1045
20231102,121600,1138787400,6680,6680,6680,6680,0
20231102,121500,1138787400,6680,6680,6680,6680,0
20231102,121400,1138787400,6680,6680,6680,6680,0
20231102,121300,1138787400,6680,6680,6680,6680,98
20231102,121200,1138132760,6680,6680,6680,6680,352
20231102,121100,1135781400,6700,6700,6700,6700,500
20231102,121000,1132431400,6690,6680,6690,6680,294
20231102,120900,1130467180,6680,6680,6680,6680,50
20231102,120800,1130133180,6700,6700,6700,6700,500
20231102,120700,1126783180,6690,6690,6690,6690,100
20231102,120600,1126114180,6690,6690,6690,6690,150
20231102,120500,1125110680,6690,6690,6690,6690,0
20231102,120400,1125110680,6690,6690,6690,6690,0
20231102,120300,1125110680,6690,6690,6690,6690,0
20231102,120200,1125110680,6690,6690,6690,6690,99
20231102,120100,1124448370,6690,6690,6690,6690,600
20231102,120000,1120434370,6700,6700,6700,6700,0
20231102,115900,1120434370,6700,6690,6700,6690,393
20231102,115800,1117805190,6690,6690,6690,6690,3
20231102,115700,1117785120,6690,6690,6690,6690,1
20231102,115600,1117778430,6690,6690,6690,6690,355
20231102,115500,1115403480,6700,6690,6700,6690,702
20231102,115400,1110701650,6690,6690,6690,6690,0
20231102,115300,1110701650,6690,6690,6690,6690,1
20231102,115200,1110694960,6690,6690,6690,6690,0
20231102,115100,1110694960,6690,6680,6690,6680,1939
20231102,115000,1097723060,6680,6680,6680,6680,19
20231102,114900,1097596140,6680,6680,6680,6680,0
20231102,114800,1097596140,6680,6680,6680,6680,100
20231102,114700,1096928140,6680,6680,6680,6680,109
20231102,114600,1096200020,6670,6670,6670,6670,0
20231102,114500,1096200020,6670,6670,6670,6670,212
20231102,114400,1094785980,6670,6670,6670,6670,0
20231102,114300,1094785980,6670,6670,6670,6670,0
20231102,114200,1094785980,6670,6670,6670,6670,594
20231102,114100,1090824000,6670,6670,6670,6670,1853
20231102,114000,1078464490,6680,6690,6690,6680,1091
20231102,113900,1071174750,6690,6690,6690,6690,326
20231102,113800,1068993810,6690,6690,6690,6690,0
20231102,113700,1068993810,6690,6690,6690,6690,627
20231102,113600,1064799180,6690,6690,6690,6690,181
20231102,113500,1063588290,6690,6690,6690,6690,0
20231102,113400,1063588290,6690,6700,6700,6690,563
20231102,113300,1059816690,6710,6710,6710,6710,0
20231102,113200,1059816690,6710,6710,6710,6710,2
20231102,113100,1059803270,6710,6710,6710,6710,112
20231102,113000,1059051750,6710,6710,6710,6700,2623
20231102,112900,1041468290,6720,6710,6720,6710,960
20231102,112800,1035026590,6710,6700,6710,6700,1538
20231102,112700,1024720990,6690,6690,6690,6690,1
20231102,112600,1024714300,6690,6700,6700,6690,339
20231102,112500,1022445680,6700,6710,6710,6700,1155
20231102,112400,1014704200,6710,6710,6710,6710,1
20231102,112300,1014697490,6710,6710,6710,6710,11
20231102,112200,1014623680,6710,6710,6710,6710,166
20231102,112100,1013509820,6710,6710,6710,6710,0
20231102,112000,1013509820,6710,6710,6710,6710,0
20231102,111900,1013509820,6710,6710,6710,6710,500
20231102,111800,1010154820,6700,6700,6700,6700,54
20231102,111700,1009793020,6700,6700,6700,6700,0
20231102,111600,1009793020,6700,6700,6700,6700,588
20231102,111500,1005853420,6700,6700,6700,6700,0
20231102,111400,1005853420,6700,6700,6700,6700,357
20231102,111300,1003461520,6700,6700,6700,6700,0
20231102,111200,1003461520,6700,6700,6700,6700,175
20231102,111100,1002289020,6700,6700,6700,6700,302
20231102,111000,1000265620,6700,6700,6700,6700,500
20231102,110900,996915620,6690,6690,6690,6690,432
20231102,110800,994025540,6700,6700,6700,6700,0
20231102,110700,994025540,6700,6700,6700,6700,264
20231102,110600,992256740,6700,6700,6700,6700,279
20231102,110500,990387440,6700,6700,6700,6700,11
20231102,110400,990313740,6700,6700,6700,6700,0
20231102,110300,990313740,6700,6700,6700,6700,1098
20231102,110200,982957140,6690,6690,6690,6690,0
20231102,110100,982957140,6690,6690,6690,6690,172
20231102,110000,981806460,6690,6690,6690,6690,0
20231102,105900,981806460,6690,6680,6690,6680,303
20231102,105800,979780200,6680,6680,6680,6680,49
20231102,105700,979452880,6680,6690,6700,6680,467
20231102,105600,976331370,6680,6670,6680,6670,925
20231102,105500,970152570,6670,6670,6670,6670,1
20231102,105400,970145900,6680,6680,6680,6680,180
20231102,105300,968943500,6680,6690,6690,6680,2278
20231102,105200,953704490,6690,6690,6690,6690,0
20231102,105100,953704490,6690,6690,6690,6690,100
20231102,105000,953035490,6690,6690,6690,6690,10
20231102,104900,952968590,6680,6680,6680,6670,42
20231102,104800,952688040,6690,6680,6690,6680,569
20231102,104700,948882120,6680,6680,6680,6680,52
20231102,104600,948534760,6690,6700,6700,6670,2086
20231102,104500,934579240,6710,6710,6710,6710,0
20231102,104400,934579240,6710,6710,6710,6710,0
20231102,104300,934579240,6710,6710,6710,6710,586
20231102,104200,930647180,6720,6720,6720,6720,0
20231102,104100,930647180,6720,6720,6720,6720,1
20231102,104000,930640460,6720,6720,6720,6720,5
20231102,103900,930606860,6720,6720,6720,6720,446
20231102,103800,927609740,6720,6720,6720,6720,0
20231102,103700,927609740,6720,6720,6720,6720,0
20231102,103600,927609740,6720,6720,6720,6720,0
20231102,103500,927609740,6720,6720,6730,6720,429
20231102,103400,924726790,6710,6720,6720,6710,530
20231102,103300,921167490,6720,6720,6720,6710,622
20231102,103200,916988190,6730,6720,6730,6720,272
20231102,103100,915159870,6720,6720,6720,6710,265
20231102,103000,913379320,6720,6720,6720,6720,500
20231102,102900,910019320,6710,6710,6710,6710,1
20231102,102800,910012610,6710,6710,6710,6710,0
20231102,102700,910012610,6710,6710,6710,6710,423
20231102,102600,907174280,6710,6710,6710,6710,0
20231102,102500,907174280,6710,6710,6710,6710,17
20231102,102400,907060210,6720,6730,6730,6720,623
20231102,102300,902870860,6720,6720,6720,6720,0
20231102,102200,902870860,6720,6730,6740,6720,1084
20231102,102100,895576260,6730,6710,6730,6700,7333
20231102,102000,846312850,6710,6710,6710,6710,340
20231102,101900,844031450,6710,6710,6710,6710,721
20231102,101800,839193540,6710,6700,6710,6700,839
20231102,101700,833565650,6700,6700,6700,6700,0
20231102,101600,833565650,6700,6700,6700,6700,1
20231102,101500,833558950,6700,6710,6710,6700,2176
20231102,101400,818958140,6710,6710,6710,6710,2
20231102,101300,818944720,6710,6710,6710,6710,0
20231102,101200,818944720,6710,6710,6710,6710,80
20231102,101100,818407920,6700,6710,6710,6700,1065
20231102,101000,811265100,6700,6700,6700,6700,557
20231102,100900,807533200,6690,6690,6690,6690,0
20231102,100800,807533200,6690,6690,6690,6690,36
20231102,100700,807292360,6690,6690,6690,6690,473
20231102,100600,804127990,6700,6700,6700,6700,304
20231102,100500,802091190,6700,6700,6700,6700,400
20231102,100400,799411190,6700,6700,6700,6690,93
20231102,100300,798788190,6700,6700,6700,6700,692
20231102,100200,794151790,6690,6690,6690,6690,3186
20231102,100100,772837450,6690,6690,6690,6690,0
20231102,100000,772837450,6690,6690,6690,6690,1
20231102,095900,772830760,6690,6690,6690,6690,500
20231102,095800,769485760,6690,6690,6690,6690,0
20231102,095700,769485760,6690,6690,6690,6690,40
20231102,095600,769218160,6690,6690,6690,6690,20
20231102,095500,769084360,6690,6690,6690,6690,503
20231102,095400,765719290,6680,6680,6680,6680,5
20231102,095300,765685890,6690,6680,6690,6670,1268
20231102,095200,757217500,6670,6670,6670,6670,10
20231102,095100,757150800,6670,6670,6670,6670,429
20231102,095000,754289370,6670,6680,6680,6660,704
20231102,094900,749596620,6670,6670,6670,6670,542
20231102,094800,745981480,6660,6670,6670,6660,652
20231102,094700,741632940,6670,6670,6670,6670,28
20231102,094600,741446180,6670,6680,6680,6670,984
20231102,094500,734873900,6680,6660,6680,6660,19648
20231102,094400,603821440,6660,6660,6670,6660,706
20231102,094300,599119470,6660,6660,6660,6650,4162
20231102,094200,571427150,6660,6680,6680,6660,2500
20231102,094100,554754730,6680,6680,6680,6680,977
20231102,094000,548228370,6680,6680,6680,6680,500
20231102,093900,544888370,6670,6670,6670,6670,420
20231102,093800,542086970,6670,6680,6680,6670,1341
20231102,093700,533129770,6680,6690,6690,6680,1130
20231102,093600,525571370,6690,6680,6690,6680,1256
20231102,093500,517176280,6670,6680,6680,6670,2099
20231102,093400,503156880,6680,6670,6680,6670,596
20231102,093300,499181550,6670,6660,6670,6660,1079
20231102,093200,491986480,6660,6660,6670,6660,842
20231102,093100,486378640,6670,6670,6670,6660,374
20231102,093000,483886080,6660,6660,6660,6650,2730
20231102,092900,465705840,6670,6670,6670,6660,1628
20231102,092800,454847990,6670,6690,6690,6670,3144
20231102,092700,433846760,6680,6680,6680,6680,1274
20231102,092600,425336440,6680,6680,6680,6680,1600
20231102,092500,414648440,6680,6680,6680,6680,1995
20231102,092400,401321840,6680,6680,6680,6680,416
20231102,092300,398542960,6670,6680,6690,6670,1503
20231102,092200,388500780,6690,6700,6700,6690,1352
20231102,092100,379455650,6700,6690,6700,6690,2322
20231102,092000,363913190,6690,6690,6690,6690,1308
20231102,091900,355162670,6680,6700,6700,6680,1246
20231102,091800,346827720,6700,6690,6700,6690,1444
20231102,091700,337166350,6690,6690,6690,6690,5
20231102,091600,337132900,6690,6680,6690,6680,760
20231102,091500,332052050,6680,6660,6680,6660,763
20231102,091400,326968740,6660,6700,6700,6640,8339
20231102,091300,271370130,6690,6700,6700,6680,1273
20231102,091200,262853250,6700,6700,6710,6700,878
20231102,091100,256967770,6710,6730,6730,6710,1622
20231102,091000,246077020,6740,6740,6750,6730,1470
20231102,090900,236169220,6770,6750,6770,6750,1781
20231102,090800,224137070,6750,6760,6770,6750,2362
20231102,090700,208171750,6770,6750,6770,6750,12049
20231102,090600,126760310,6750,6730,6750,6730,1714
20231102,090500,115198740,6740,6750,6750,6740,365
20231102,090400,112738600,6750,6760,6760,6710,1768
20231102,090300,100809700,6760,6760,6760,6710,4737
20231102,090200,68893540,6760,6770,6780,6760,301
20231102,090100,66858100,6780,6770,6800,6770,4705
20231102,090000,34961690,6770,6740,6780,6740,5177