KissMeData/126720/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201400,327851960,19000,19000,19000,19000,119
20231103,201300,327851960,19000,19000,19000,19000,0
20231103,201200,327851960,19000,19000,19000,19000,0
20231103,201100,327851960,19000,19000,19000,19000,0
20231103,201000,327851960,19000,19000,19000,19000,0
20231103,200900,327851960,19000,19000,19000,19000,0
20231103,200800,327851960,19000,19000,19000,19000,0
20231103,200700,327851960,19000,19000,19000,19000,0
20231103,200600,327851960,19000,19000,19000,19000,0
20231103,200500,327851960,19000,19000,19000,19000,0
20231103,200400,327851960,19000,19000,19000,19000,0
20231103,200300,327851960,19000,19000,19000,19000,0
20231103,200200,327851960,19000,19000,19000,19000,0
20231103,200100,327851960,19000,19000,19000,19000,0
20231103,200000,327851960,19000,19000,19000,19000,0
20231103,195900,327851960,19000,19000,19000,19000,0
20231103,195800,327851960,19000,19000,19000,19000,0
20231103,195700,327851960,19000,19000,19000,19000,0
20231103,195600,327851960,19000,19000,19000,19000,0
20231103,195500,327851960,19000,19000,19000,19000,0
20231103,195400,327851960,19000,19000,19000,19000,0
20231103,195300,327851960,19000,19000,19000,19000,0
20231103,195200,327851960,19000,19000,19000,19000,0
20231103,195100,327851960,19000,19000,19000,19000,0
20231103,195000,327851960,19000,19000,19000,19000,0
20231103,194900,327851960,19000,19000,19000,19000,0
20231103,194800,327851960,19000,19000,19000,19000,0
20231103,194700,327851960,19000,19000,19000,19000,0
20231103,194600,327851960,19000,19000,19000,19000,0
20231103,194500,327851960,19000,19000,19000,19000,0
20231103,194400,327851960,19000,19000,19000,19000,119
20231103,194300,327851960,19000,19000,19000,19000,0
20231103,194200,327851960,19000,19000,19000,19000,0
20231103,194100,327851960,19000,19000,19000,19000,0
20231103,194000,327851960,19000,19000,19000,19000,0
20231103,193900,327851960,19000,19000,19000,19000,0
20231103,193800,327851960,19000,19000,19000,19000,0
20231103,193700,327851960,19000,19000,19000,19000,0
20231103,193600,327851960,19000,19000,19000,19000,0
20231103,193500,327851960,19000,19000,19000,19000,0
20231103,193400,327851960,19000,19000,19000,19000,0
20231103,193300,327851960,19000,19000,19000,19000,0
20231103,193200,327851960,19000,19000,19000,19000,0
20231103,193100,327851960,19000,19000,19000,19000,0
20231103,193000,327851960,19000,19000,19000,19000,0
20231103,192900,327851960,19000,19000,19000,19000,0
20231103,192800,327851960,19000,19000,19000,19000,0
20231103,192700,327851960,19000,19000,19000,19000,0
20231103,192600,327851960,19000,19000,19000,19000,0
20231103,192500,327851960,19000,19000,19000,19000,0
20231103,192400,327851960,19000,19000,19000,19000,0
20231103,192300,327851960,19000,19000,19000,19000,0
20231103,192200,327851960,19000,19000,19000,19000,0
20231103,192100,327851960,19000,19000,19000,19000,0
20231103,192000,327851960,19000,19000,19000,19000,0
20231103,191900,327851960,19000,19000,19000,19000,0
20231103,191800,327851960,19000,19000,19000,19000,0
20231103,191700,327851960,19000,19000,19000,19000,0
20231103,191600,327851960,19000,19000,19000,19000,0
20231103,191500,327851960,19000,19000,19000,19000,0
20231103,191400,327851960,19000,19000,19000,19000,119
20231103,191300,327851960,19000,19000,19000,19000,0
20231103,191200,327851960,19000,19000,19000,19000,0
20231103,191100,327851960,19000,19000,19000,19000,0
20231103,191000,327851960,19000,19000,19000,19000,0
20231103,190900,327851960,19000,19000,19000,19000,0
20231103,190800,327851960,19000,19000,19000,19000,0
20231103,190700,327851960,19000,19000,19000,19000,0
20231103,190600,327851960,19000,19000,19000,19000,0
20231103,190500,327851960,19000,19000,19000,19000,0
20231103,190400,327851960,19000,19000,19000,19000,0
20231103,190300,327851960,19000,19000,19000,19000,0
20231103,190200,327851960,19000,19000,19000,19000,0
20231103,190100,327851960,19000,19000,19000,19000,0
20231103,190000,327851960,19000,19000,19000,19000,0
20231103,185900,327851960,19000,19000,19000,19000,0
20231103,185800,327851960,19000,19000,19000,19000,0
20231103,185700,327851960,19000,19000,19000,19000,0
20231103,185600,327851960,19000,19000,19000,19000,0
20231103,185500,327851960,19000,19000,19000,19000,0
20231103,185400,327851960,19000,19000,19000,19000,0
20231103,185300,327851960,19000,19000,19000,19000,0
20231103,185200,327851960,19000,19000,19000,19000,0
20231103,185100,327851960,19000,19000,19000,19000,0
20231103,185000,327851960,19000,19000,19000,19000,0
20231103,184900,327851960,19000,19000,19000,19000,0
20231103,184800,327851960,19000,19000,19000,19000,0
20231103,184700,327851960,19000,19000,19000,19000,0
20231103,184600,327851960,19000,19000,19000,19000,0
20231103,184500,327851960,19000,19000,19000,19000,0
20231103,184400,327851960,19000,19000,19000,19000,119
20231103,184300,327851960,19000,19000,19000,19000,0
20231103,184200,327851960,19000,19000,19000,19000,0
20231103,184100,327851960,19000,19000,19000,19000,0
20231103,184000,327851960,19000,19000,19000,19000,0
20231103,183900,327851960,19000,19000,19000,19000,0
20231103,183800,327851960,19000,19000,19000,19000,0
20231103,183700,327851960,19000,19000,19000,19000,0
20231103,183600,327851960,19000,19000,19000,19000,0
20231103,183500,327851960,19000,19000,19000,19000,0
20231103,183400,327851960,19000,19000,19000,19000,0
20231103,183300,327851960,19000,19000,19000,19000,0
20231103,183200,327851960,19000,19000,19000,19000,0
20231103,183100,327851960,19000,19000,19000,19000,0
20231103,183000,327851960,19000,19000,19000,19000,0
20231103,182900,327851960,19000,19000,19000,19000,0
20231103,182800,327851960,19000,19000,19000,19000,0
20231103,182700,327851960,19000,19000,19000,19000,0
20231103,182600,327851960,19000,19000,19000,19000,0
20231103,182500,327851960,19000,19000,19000,19000,0
20231103,182400,327851960,19000,19000,19000,19000,0
20231103,182300,327851960,19000,19000,19000,19000,0
20231103,182200,327851960,19000,19000,19000,19000,0
20231103,182100,327851960,19000,19000,19000,19000,0
20231103,182000,327851960,19000,19000,19000,19000,0
20231103,181900,327851960,19000,19000,19000,19000,0
20231103,181800,327851960,19000,19000,19000,19000,0
20231103,181700,327851960,19000,19000,19000,19000,0
20231103,181600,327851960,19000,19000,19000,19000,0
20231103,181500,327851960,19000,19000,19000,19000,0
20231103,181400,327851960,19000,19000,19000,19000,119
20231103,181300,327851960,19000,19000,19000,19000,0
20231103,181200,327851960,19000,19000,19000,19000,0
20231103,181100,327851960,19000,19000,19000,19000,0
20231103,181000,327851960,19000,19000,19000,19000,0
20231103,180900,327851960,19000,19000,19000,19000,0
20231103,180800,327851960,19000,19000,19000,19000,0
20231103,180700,327851960,19000,19000,19000,19000,0
20231103,180600,327851960,19000,19000,19000,19000,0
20231103,180500,327851960,19000,19000,19000,19000,0
20231103,180400,327851960,19000,19000,19000,19000,0
20231103,180300,327851960,19000,19000,19000,19000,0
20231103,180200,327851960,19000,19000,19000,19000,0
20231103,180100,327851960,19000,19000,19000,19000,0
20231103,180000,327851960,19000,19000,19000,19000,0
20231103,175900,327851960,19000,19000,19000,19000,0
20231103,175800,327851960,19000,19000,19000,19000,0
20231103,175700,327851960,19000,19000,19000,19000,0
20231103,175600,327851960,19000,19000,19000,19000,0
20231103,175500,327851960,19000,19000,19000,19000,0
20231103,175400,327851960,19000,19000,19000,19000,0
20231103,175300,327851960,19000,19000,19000,19000,0
20231103,175200,327851960,19000,19000,19000,19000,0
20231103,175100,327851960,19000,19000,19000,19000,0
20231103,175000,327851960,19000,19000,19000,19000,0
20231103,174900,327851960,19000,19000,19000,19000,0
20231103,174800,327851960,19000,19000,19000,19000,0
20231103,174700,327851960,19000,19000,19000,19000,0
20231103,174600,327851960,19000,19000,19000,19000,0
20231103,174500,327851960,19000,19000,19000,19000,0
20231103,174400,327851960,19000,19000,19000,19000,119
20231103,174300,327851960,19000,19000,19000,19000,0
20231103,174200,327851960,19000,19000,19000,19000,0
20231103,174100,327851960,19000,19000,19000,19000,0
20231103,174000,327851960,19000,19000,19000,19000,0
20231103,173900,327851960,19000,19000,19000,19000,0
20231103,173800,327851960,19000,19000,19000,19000,0
20231103,173700,327851960,19000,19000,19000,19000,0
20231103,173600,327851960,19000,19000,19000,19000,0
20231103,173500,327851960,19000,19000,19000,19000,0
20231103,173400,327851960,19000,19000,19000,19000,0
20231103,173300,327851960,19000,19000,19000,19000,0
20231103,173200,327851960,19000,19000,19000,19000,0
20231103,173100,327851960,19000,19000,19000,19000,0
20231103,173000,327851960,19000,19000,19000,19000,0
20231103,172900,327851960,19000,19000,19000,19000,0
20231103,172800,327851960,19000,19000,19000,19000,0
20231103,172700,327851960,19000,19000,19000,19000,0
20231103,172600,327851960,19000,19000,19000,19000,0
20231103,172500,327851960,19000,19000,19000,19000,0
20231103,172400,327851960,19000,19000,19000,19000,0
20231103,172300,327851960,19000,19000,19000,19000,0
20231103,172200,327851960,19000,19000,19000,19000,0
20231103,172100,327851960,19000,19000,19000,19000,0
20231103,172000,327851960,19000,19000,19000,19000,0
20231103,171900,327851960,19000,19000,19000,19000,0
20231103,171800,327851960,19000,19000,19000,19000,0
20231103,171700,327851960,19000,19000,19000,19000,0
20231103,171600,327851960,19000,19000,19000,19000,0
20231103,171500,327851960,19000,19000,19000,19000,0
20231103,171400,327851960,19000,19000,19000,19000,119
20231103,171300,327851960,19000,19000,19000,19000,0
20231103,171200,327851960,19000,19000,19000,19000,0
20231103,171100,327851960,19000,19000,19000,19000,0
20231103,171000,327851960,19000,19000,19000,19000,0
20231103,170900,327851960,19000,19000,19000,19000,0
20231103,170800,327851960,19000,19000,19000,19000,0
20231103,170700,327851960,19000,19000,19000,19000,0
20231103,170600,327851960,19000,19000,19000,19000,0
20231103,170500,327851960,19000,19000,19000,19000,0
20231103,170400,327851960,19000,19000,19000,19000,0
20231103,170300,327851960,19000,19000,19000,19000,0
20231103,170200,327851960,19000,19000,19000,19000,0
20231103,170100,327851960,19000,19000,19000,19000,0
20231103,170000,327851960,19000,19000,19000,19000,0
20231103,165900,327851960,19000,19000,19000,19000,0
20231103,165800,327851960,19000,19000,19000,19000,0
20231103,165700,327851960,19000,19000,19000,19000,0
20231103,165600,327851960,19000,19000,19000,19000,0
20231103,165500,327851960,19000,19000,19000,19000,0
20231103,165400,327851960,19000,19000,19000,19000,0
20231103,165300,327851960,19000,19000,19000,19000,0
20231103,165200,327851960,19000,19000,19000,19000,0
20231103,165100,327851960,19000,19000,19000,19000,0
20231103,165000,327851960,19000,19000,19000,19000,0
20231103,164900,327851960,19000,19000,19000,19000,0
20231103,164800,327851960,19000,19000,19000,19000,0
20231103,164700,327851960,19000,19000,19000,19000,0
20231103,164600,327851960,19000,19000,19000,19000,0
20231103,164500,327851960,19000,19000,19000,19000,0
20231103,164400,327851960,19000,19000,19000,19000,119
20231103,164300,327851960,19000,19000,19000,19000,0
20231103,164200,327851960,19000,19000,19000,19000,0
20231103,164100,327851960,19000,19000,19000,19000,0
20231103,164000,327851960,19000,19000,19000,19000,0
20231103,163900,327851960,19000,19000,19000,19000,0
20231103,163800,327851960,19000,19000,19000,19000,0
20231103,163700,327851960,19000,19000,19000,19000,0
20231103,163600,327851960,19000,19000,19000,19000,0
20231103,163500,327851960,19000,19000,19000,19000,0
20231103,163400,327851960,19000,19000,19000,19000,0
20231103,163300,327851960,19000,19000,19000,19000,0
20231103,163200,327851960,19000,19000,19000,19000,0
20231103,163100,327851960,19000,19000,19000,19000,0
20231103,163000,327851960,19000,19000,19000,19000,0
20231103,162900,327851960,19000,19000,19000,19000,0
20231103,162800,327851960,19000,19000,19000,19000,0
20231103,162700,327851960,19000,19000,19000,19000,0
20231103,162600,327851960,19000,19000,19000,19000,0
20231103,162500,327851960,19000,19000,19000,19000,0
20231103,162400,327851960,19000,19000,19000,19000,0
20231103,162300,327851960,19000,19000,19000,19000,0
20231103,162200,327851960,19000,19000,19000,19000,0
20231103,162100,327851960,19000,19000,19000,19000,0
20231103,162000,327851960,19000,19000,19000,19000,0
20231103,161900,327851960,19000,19000,19000,19000,0
20231103,161800,327851960,19000,19000,19000,19000,0
20231103,161700,327851960,19000,19000,19000,19000,0
20231103,161600,327851960,19000,19000,19000,19000,0
20231103,161500,327851960,19000,19000,19000,19000,0
20231103,161400,327851960,19000,19000,19000,19000,119
20231103,161300,327851960,19000,19000,19000,19000,0
20231103,161200,327851960,19000,19000,19000,19000,0
20231103,161100,327851960,19000,19000,19000,19000,0
20231103,161000,327851960,19000,19000,19000,19000,0
20231103,160900,327851960,19000,19000,19000,19000,0
20231103,160800,327851960,19000,19000,19000,19000,0
20231103,160700,327851960,19000,19000,19000,19000,0
20231103,160600,327851960,19000,19000,19000,19000,0
20231103,160500,327851960,19000,19000,19000,19000,0
20231103,160400,327851960,19000,19000,19000,19000,0
20231103,160300,327851960,19000,19000,19000,19000,0
20231103,160200,327851960,19000,19000,19000,19000,0
20231103,160100,327851960,19000,19000,19000,19000,0
20231103,160000,327851960,19000,19000,19000,19000,0
20231103,155900,327851960,19000,19000,19000,19000,0
20231103,155800,327851960,19000,19000,19000,19000,0
20231103,155700,327851960,19000,19000,19000,19000,0
20231103,155600,327851960,19000,19000,19000,19000,0
20231103,155500,327851960,19000,19000,19000,19000,0
20231103,155400,327851960,19000,19000,19000,19000,0
20231103,155300,327851960,19000,19000,19000,19000,0
20231103,155200,327851960,19000,19000,19000,19000,0
20231103,155100,327851960,19000,19000,19000,19000,0
20231103,155000,327851960,19000,19000,19000,19000,0
20231103,154900,327851960,19000,19000,19000,19000,0
20231103,154800,327851960,19000,19000,19000,19000,0
20231103,154700,327851960,19000,19000,19000,19000,0
20231103,154600,327851960,19000,19000,19000,19000,0
20231103,154500,327851960,19000,19000,19000,19000,0
20231103,154400,327851960,19000,19000,19000,19000,119
20231103,154300,327851960,19000,19000,19000,19000,0
20231103,154200,327851960,19000,19000,19000,19000,0
20231103,154100,327851960,19000,19000,19000,19000,0
20231103,154000,327851960,19000,19000,19000,19000,0
20231103,153900,327851960,19000,19000,19000,19000,0
20231103,153800,327851960,19000,19000,19000,19000,0
20231103,153700,327851960,19000,19000,19000,19000,0
20231103,153600,327851960,19000,19000,19000,19000,0
20231103,153500,327851960,19000,19000,19000,19000,0
20231103,153400,327851960,19000,19000,19000,19000,0
20231103,153300,327851960,19000,19000,19000,19000,0
20231103,153200,327851960,19000,19000,19000,19000,0
20231103,153100,327851960,19000,19000,19000,19000,0
20231103,153000,327851960,19000,19000,19000,19000,119
20231103,152900,325590960,19030,19030,19030,19030,0
20231103,152800,325590960,19030,19030,19030,19030,0
20231103,152700,325590960,19030,19030,19030,19030,0
20231103,152600,325590960,19030,19030,19030,19030,0
20231103,152500,325590960,19030,19030,19030,19030,0
20231103,152400,325590960,19030,19030,19030,19030,0
20231103,152300,325590960,19030,19030,19030,19030,0
20231103,152200,325590960,19030,19030,19030,19030,0
20231103,152100,325590960,19030,19030,19030,19030,0
20231103,152000,325590960,19030,19030,19030,19030,0
20231103,151900,325590960,19030,19030,19030,19030,14
20231103,151800,325324540,19030,19020,19030,19020,90
20231103,151700,323612150,19020,19020,19020,19020,0
20231103,151600,323612150,19020,19020,19020,19020,0
20231103,151500,323612150,19020,19020,19020,19020,0
20231103,151400,323612150,19020,19020,19020,19020,0
20231103,151300,323612150,19020,19020,19020,19020,0
20231103,151200,323612150,19020,19020,19020,19020,0
20231103,151100,323612150,19020,19020,19020,19020,0
20231103,151000,323612150,19020,19020,19020,19020,0
20231103,150900,323612150,19020,19020,19020,19020,1
20231103,150800,323593130,19000,19000,19000,19000,0
20231103,150700,323593130,19000,19000,19000,19000,0
20231103,150600,323593130,19000,19000,19000,19000,0
20231103,150500,323593130,19000,19000,19000,19000,0
20231103,150400,323593130,19000,19010,19010,19000,209
20231103,150300,319622120,19020,19020,19020,19020,1
20231103,150200,319603100,19020,19020,19020,19020,0
20231103,150100,319603100,19020,19020,19020,19020,0
20231103,150000,319603100,19020,19020,19020,19020,0
20231103,145900,319603100,19020,19020,19020,19020,0
20231103,145800,319603100,19020,19020,19020,19020,0
20231103,145700,319603100,19020,19020,19020,19020,0
20231103,145600,319603100,19020,19020,19020,19020,4
20231103,145500,319527020,19020,19020,19020,19020,17
20231103,145400,319203680,19000,19000,19000,19000,10
20231103,145300,319013680,19010,19010,19010,19010,1
20231103,145200,318994670,19010,19010,19010,19010,0
20231103,145100,318994670,19010,19010,19010,19010,0
20231103,145000,318994670,19010,19010,19010,19010,0
20231103,144900,318994670,19010,19010,19010,19010,0
20231103,144800,318994670,19010,19010,19010,19010,0
20231103,144700,318994670,19010,19010,19010,19010,10
20231103,144600,318804570,19020,19020,19020,19020,0
20231103,144500,318804570,19020,19020,19020,19020,200
20231103,144400,315000570,19000,19000,19000,19000,0
20231103,144300,315000570,19000,19000,19000,19000,0
20231103,144200,315000570,19000,19000,19000,19000,2
20231103,144100,314962570,19010,19010,19010,19010,0
20231103,144000,314962570,19010,19010,19010,19010,0
20231103,143900,314962570,19010,19010,19010,19010,0
20231103,143800,314962570,19010,19010,19010,19010,0
20231103,143700,314962570,19010,19010,19010,19010,0
20231103,143600,314962570,19010,19010,19010,19010,0
20231103,143500,314962570,19010,19010,19010,19010,0
20231103,143400,314962570,19010,19010,19010,19010,61
20231103,143300,313802960,19010,19010,19010,19010,0
20231103,143200,313802960,19010,19010,19010,19010,0
20231103,143100,313802960,19010,19010,19010,19010,0
20231103,143000,313802960,19010,19010,19010,19010,11
20231103,142900,313593850,19000,19000,19000,19000,0
20231103,142800,313593850,19000,19000,19000,19000,9
20231103,142700,313422850,19010,19010,19010,19010,0
20231103,142600,313422850,19010,19010,19010,19010,18
20231103,142500,313080670,19020,19020,19020,19020,19
20231103,142400,312719290,19020,19020,19020,19020,2
20231103,142300,312681250,18980,18980,18980,18980,0
20231103,142200,312681250,18980,18980,18980,18980,0
20231103,142100,312681250,18980,18980,18980,18980,0
20231103,142000,312681250,18980,18980,18980,18980,0
20231103,141900,312681250,18980,18980,18980,18980,0
20231103,141800,312681250,18980,18980,18980,18980,5
20231103,141700,312586350,19000,19000,19000,19000,0
20231103,141600,312586350,19000,19000,19000,19000,0
20231103,141500,312586350,19000,19000,19000,19000,0
20231103,141400,312586350,19000,19000,19000,19000,0
20231103,141300,312586350,19000,19000,19000,19000,0
20231103,141200,312586350,19000,19000,19000,19000,0
20231103,141100,312586350,19000,19000,19000,19000,0
20231103,141000,312586350,19000,19000,19000,19000,130
20231103,140900,310116350,19010,19010,19010,19010,0
20231103,140800,310116350,19010,19010,19010,19010,0
20231103,140700,310116350,19010,19010,19010,19010,0
20231103,140600,310116350,19010,19010,19010,19010,200
20231103,140500,306314350,19010,19010,19010,19010,0
20231103,140400,306314350,19010,19010,19010,19010,0
20231103,140300,306314350,19010,19010,19010,19010,0
20231103,140200,306314350,19010,19010,19010,19010,0
20231103,140100,306314350,19010,19010,19010,19010,0
20231103,140000,306314350,19010,19010,19010,19010,20
20231103,135900,305934150,18980,18990,18990,18980,200
20231103,135800,302138120,19000,19000,19000,19000,32
20231103,135700,301530120,19000,19000,19000,19000,20
20231103,135600,301150120,18990,18990,18990,18990,0
20231103,135500,301150120,18990,18990,18990,18990,0
20231103,135400,301150120,18990,18980,18990,18980,201
20231103,135300,297335130,18970,18970,18970,18970,5
20231103,135200,297240280,18970,18970,18970,18970,19
20231103,135100,296879850,18920,18920,18920,18920,0
20231103,135000,296879850,18920,18920,18920,18920,0
20231103,134900,296879850,18920,18920,18920,18920,0
20231103,134800,296879850,18920,18920,18920,18920,0
20231103,134700,296879850,18920,18920,18920,18920,0
20231103,134600,296879850,18920,18920,18920,18920,0
20231103,134500,296879850,18920,18920,18920,18920,0
20231103,134400,296879850,18920,18920,18920,18920,0
20231103,134300,296879850,18920,18920,18920,18920,0
20231103,134200,296879850,18920,18920,18920,18920,0
20231103,134100,296879850,18920,18930,18930,18920,400
20231103,134000,289308730,18920,18980,18980,18920,800
20231103,133900,274145080,18980,18990,18990,18980,7
20231103,133800,274012210,18990,18990,18990,18990,0
20231103,133700,274012210,18990,18990,18990,18990,0
20231103,133600,274012210,18990,18990,18990,18990,0
20231103,133500,274012210,18990,18990,18990,18990,0
20231103,133400,274012210,18990,18990,18990,18990,0
20231103,133300,274012210,18990,18990,18990,18990,0
20231103,133200,274012210,18990,18990,18990,18990,0
20231103,133100,274012210,18990,18990,18990,18990,0
20231103,133000,274012210,18990,18990,18990,18990,0
20231103,132900,274012210,18990,18990,18990,18990,0
20231103,132800,274012210,18990,18990,18990,18990,0
20231103,132700,274012210,18990,18980,18990,18980,20
20231103,132600,273632430,18980,18980,18980,18980,10
20231103,132500,273442630,18980,18980,18980,18980,0
20231103,132400,273442630,18980,18980,18980,18980,0
20231103,132300,273442630,18980,18980,18980,18980,10
20231103,132200,273252830,18980,18980,18980,18980,0
20231103,132100,273252830,18980,18980,18980,18980,5
20231103,132000,273157930,18980,18980,18980,18980,0
20231103,131900,273157930,18980,18980,18980,18980,100
20231103,131800,271259930,18990,18990,18990,18990,0
20231103,131700,271259930,18990,18990,18990,18990,0
20231103,131600,271259930,18990,18990,18990,18990,0
20231103,131500,271259930,18990,18990,18990,18990,0
20231103,131400,271259930,18990,18990,18990,18990,29
20231103,131300,270709220,19020,19020,19020,19020,1
20231103,131200,270690200,19060,19060,19060,19060,0
20231103,131100,270690200,19060,19060,19060,19060,0
20231103,131000,270690200,19060,19060,19060,19060,0
20231103,130900,270690200,19060,19060,19060,19060,0
20231103,130800,270690200,19060,19060,19060,19060,0
20231103,130700,270690200,19060,19060,19060,19060,0
20231103,130600,270690200,19060,19060,19060,19060,0
20231103,130500,270690200,19060,19060,19060,19060,0
20231103,130400,270690200,19060,19060,19060,19060,0
20231103,130300,270690200,19060,19060,19060,19060,0
20231103,130200,270690200,19060,19060,19060,19060,0
20231103,130100,270690200,19060,19060,19060,19060,0
20231103,130000,270690200,19060,19060,19060,19060,0
20231103,125900,270690200,19060,19060,19060,19060,0
20231103,125800,270690200,19060,19060,19060,19060,0
20231103,125700,270690200,19060,19060,19060,19060,0
20231103,125600,270690200,19060,19060,19060,19060,0
20231103,125500,270690200,19060,19060,19060,19060,0
20231103,125400,270690200,19060,19060,19060,19060,0
20231103,125300,270690200,19060,19060,19060,19060,0
20231103,125200,270690200,19060,19060,19060,19060,0
20231103,125100,270690200,19060,19060,19060,19060,0
20231103,125000,270690200,19060,19060,19060,19060,0
20231103,124900,270690200,19060,19060,19060,19060,0
20231103,124800,270690200,19060,19060,19060,19060,0
20231103,124700,270690200,19060,19060,19060,19060,0
20231103,124600,270690200,19060,19060,19060,19060,0
20231103,124500,270690200,19060,19060,19060,19060,0
20231103,124400,270690200,19060,19060,19060,19060,0
20231103,124300,270690200,19060,19060,19060,19060,0
20231103,124200,270690200,19060,19060,19060,19060,0
20231103,124100,270690200,19060,19060,19060,19060,0
20231103,124000,270690200,19060,19060,19060,19060,0
20231103,123900,270690200,19060,19060,19060,19060,0
20231103,123800,270690200,19060,19000,19060,19000,1118
20231103,123700,249448140,19010,19010,19010,19010,200
20231103,123600,245646140,19010,19010,19010,19010,3
20231103,123500,245589110,19070,19070,19070,19070,0
20231103,123400,245589110,19070,19070,19070,19070,0
20231103,123300,245589110,19070,19070,19070,19070,0
20231103,123200,245589110,19070,19070,19070,19070,0
20231103,123100,245589110,19070,19070,19070,19070,0
20231103,123000,245589110,19070,19070,19070,19070,0
20231103,122900,245589110,19070,19070,19070,19070,0
20231103,122800,245589110,19070,19070,19070,19070,1
20231103,122700,245570040,19010,19010,19010,19010,0
20231103,122600,245570040,19010,19010,19010,19010,0
20231103,122500,245570040,19010,19010,19010,19010,0
20231103,122400,245570040,19010,19010,19010,19010,0
20231103,122300,245570040,19010,19010,19010,19010,0
20231103,122200,245570040,19010,19010,19010,19010,0
20231103,122100,245570040,19010,19010,19010,19010,0
20231103,122000,245570040,19010,19010,19010,19010,1
20231103,121900,245551030,19070,19070,19070,19070,2
20231103,121800,245512890,19010,19010,19010,19010,415
20231103,121700,237623740,19080,19080,19080,19080,0
20231103,121600,237623740,19080,19080,19080,19080,0
20231103,121500,237623740,19080,19080,19080,19080,1
20231103,121400,237604660,19000,19000,19000,19000,0
20231103,121300,237604660,19000,19050,19050,19000,500
20231103,121200,228091980,19050,19050,19050,19050,0
20231103,121100,228091980,19050,19050,19050,19050,0
20231103,121000,228091980,19050,19050,19050,19050,0
20231103,120900,228091980,19050,19050,19050,19050,0
20231103,120800,228091980,19050,19050,19050,19050,0
20231103,120700,228091980,19050,19050,19050,19050,0
20231103,120600,228091980,19050,19100,19100,19050,594
20231103,120500,216746780,19100,19100,19100,19100,0
20231103,120400,216746780,19100,19100,19100,19100,0
20231103,120300,216746780,19100,19070,19100,19070,410
20231103,120200,208919620,19070,19070,19070,19070,5
20231103,120100,208824270,19060,19040,19060,19040,191
20231103,120000,205186800,19010,19010,19010,19010,0
20231103,115900,205186800,19010,19030,19030,19010,3
20231103,115800,205129740,19000,19000,19000,19000,0
20231103,115700,205129740,19000,19000,19000,19000,0
20231103,115600,205129740,19000,19000,19000,19000,0
20231103,115500,205129740,19000,19000,19000,19000,0
20231103,115400,205129740,19000,19000,19000,19000,0
20231103,115300,205129740,19000,19000,19000,19000,0
20231103,115200,205129740,19000,19000,19000,19000,0
20231103,115100,205129740,19000,19000,19000,19000,100
20231103,115000,203229740,19000,19000,19000,19000,153
20231103,114900,200322740,19000,19000,19000,19000,31
20231103,114800,199733740,19010,19010,19010,19010,0
20231103,114700,199733740,19010,19010,19010,19010,0
20231103,114600,199733740,19010,19010,19010,19010,0
20231103,114500,199733740,19010,19010,19010,19010,0
20231103,114400,199733740,19010,19010,19010,19010,0
20231103,114300,199733740,19010,19010,19010,19010,0
20231103,114200,199733740,19010,19010,19010,19010,0
20231103,114100,199733740,19010,19010,19010,19010,0
20231103,114000,199733740,19010,19010,19010,19010,5
20231103,113900,199638690,19010,19010,19010,19010,137
20231103,113800,197034320,19030,19030,19030,19030,0
20231103,113700,197034320,19030,19030,19030,19030,0
20231103,113600,197034320,19030,19030,19030,19030,0
20231103,113500,197034320,19030,19030,19030,19030,0
20231103,113400,197034320,19030,19030,19030,19030,0
20231103,113300,197034320,19030,19030,19030,19030,0
20231103,113200,197034320,19030,19030,19030,19030,0
20231103,113100,197034320,19030,19030,19030,19030,0
20231103,113000,197034320,19030,19030,19030,19030,0
20231103,112900,197034320,19030,19030,19030,19030,0
20231103,112800,197034320,19030,19030,19030,19030,0
20231103,112700,197034320,19030,19030,19030,19030,0
20231103,112600,197034320,19030,19030,19030,19030,0
20231103,112500,197034320,19030,19030,19030,19030,0
20231103,112400,197034320,19030,19030,19030,19030,0
20231103,112300,197034320,19030,19030,19030,19030,0
20231103,112200,197034320,19030,19030,19030,19030,0
20231103,112100,197034320,19030,19030,19030,19030,44
20231103,112000,196197000,19000,19000,19000,19000,0
20231103,111900,196197000,19000,19000,19000,19000,0
20231103,111800,196197000,19000,19000,19000,19000,0
20231103,111700,196197000,19000,19000,19000,19000,0
20231103,111600,196197000,19000,19000,19000,19000,0
20231103,111500,196197000,19000,19000,19000,19000,0
20231103,111400,196197000,19000,19000,19000,19000,105
20231103,111300,194202000,19030,19030,19030,19030,34
20231103,111200,193554980,19020,19020,19020,19020,0
20231103,111100,193554980,19020,19020,19020,19020,0
20231103,111000,193554980,19020,19030,19030,19020,2
20231103,110900,193516930,19030,19030,19030,19030,0
20231103,110800,193516930,19030,19030,19030,19030,16
20231103,110700,193212450,19040,19040,19040,19040,2
20231103,110600,193174370,19030,19030,19030,19030,14
20231103,110500,192907950,19030,19030,19030,19030,0
20231103,110400,192907950,19030,19030,19030,19030,0
20231103,110300,192907950,19030,19030,19030,19030,0
20231103,110200,192907950,19030,19030,19030,19030,1
20231103,110100,192888920,19030,19030,19030,19030,0
20231103,110000,192888920,19030,19030,19030,19030,0
20231103,105900,192888920,19030,19030,19030,19030,0
20231103,105800,192888920,19030,19030,19030,19030,1
20231103,105700,192869890,19000,19000,19000,19000,0
20231103,105600,192869890,19000,19000,19000,19000,0
20231103,105500,192869890,19000,19000,19000,19000,0
20231103,105400,192869890,19000,19000,19000,19000,0
20231103,105300,192869890,19000,19000,19000,19000,1
20231103,105200,192850890,19030,19030,19030,19030,0
20231103,105100,192850890,19030,19030,19030,19030,0
20231103,105000,192850890,19030,19030,19030,19030,0
20231103,104900,192850890,19030,19030,19030,19030,5
20231103,104800,192755740,19050,19050,19050,19050,0
20231103,104700,192755740,19050,19050,19050,19050,0
20231103,104600,192755740,19050,19000,19050,19000,224
20231103,104500,188491490,18990,18980,18990,18980,232
20231103,104400,184086310,18970,18970,18970,18970,0
20231103,104300,184086310,18970,18970,18970,18970,0
20231103,104200,184086310,18970,18970,18970,18970,0
20231103,104100,184086310,18970,18970,18970,18970,0
20231103,104000,184086310,18970,18970,18970,18970,0
20231103,103900,184086310,18970,18970,18970,18970,200
20231103,103800,180292310,18940,18940,18940,18940,0
20231103,103700,180292310,18940,18940,18940,18940,0
20231103,103600,180292310,18940,18940,18940,18940,0
20231103,103500,180292310,18940,18940,18940,18930,219
20231103,103400,176145290,18940,18940,18940,18940,0
20231103,103300,176145290,18940,18930,18940,18930,110
20231103,103200,174062390,18930,18930,18930,18930,3
20231103,103100,174005600,18940,18940,18940,18940,0
20231103,103000,174005600,18940,18940,18940,18940,0
20231103,102900,174005600,18940,18940,18940,18940,0
20231103,102800,174005600,18940,18940,18940,18940,0
20231103,102700,174005600,18940,18940,18940,18940,10
20231103,102600,173816200,18930,18930,18930,18930,0
20231103,102500,173816200,18930,18930,18930,18930,0
20231103,102400,173816200,18930,18930,18930,18930,0
20231103,102300,173816200,18930,18930,18930,18930,0
20231103,102200,173816200,18930,18930,18930,18930,0
20231103,102100,173816200,18930,18930,18930,18930,0
20231103,102000,173816200,18930,18930,18930,18930,0
20231103,101900,173816200,18930,18930,18930,18930,0
20231103,101800,173816200,18930,18930,18930,18930,0
20231103,101700,173816200,18930,18930,18930,18930,0
20231103,101600,173816200,18930,18930,18930,18930,0
20231103,101500,173816200,18930,18930,18930,18930,0
20231103,101400,173816200,18930,18930,18930,18930,0
20231103,101300,173816200,18930,18930,18930,18930,0
20231103,101200,173816200,18930,18930,18930,18930,0
20231103,101100,173816200,18930,18930,18930,18930,0
20231103,101000,173816200,18930,18930,18930,18930,0
20231103,100900,173816200,18930,18930,18930,18930,0
20231103,100800,173816200,18930,18930,18930,18930,0
20231103,100700,173816200,18930,18930,18930,18930,0
20231103,100600,173816200,18930,18930,18930,18930,0
20231103,100500,173816200,18930,18930,18930,18930,0
20231103,100400,173816200,18930,18930,18930,18930,30
20231103,100300,173248300,18920,18920,18920,18920,21
20231103,100200,172850980,18920,18920,18920,18920,0
20231103,100100,172850980,18920,18920,18920,18920,0
20231103,100000,172850980,18920,18920,18920,18920,0
20231103,095900,172850980,18920,18850,18920,18850,6
20231103,095800,172737810,18840,18840,18840,18840,0
20231103,095700,172737810,18840,18840,18840,18840,0
20231103,095600,172737810,18840,18840,18840,18840,351
20231103,095500,166124970,18840,18840,18840,18840,3
20231103,095400,166068450,18840,18840,18840,18840,0
20231103,095300,166068450,18840,18840,18840,18840,2
20231103,095200,166030770,18840,18840,18840,18840,0
20231103,095100,166030770,18840,18840,18840,18840,0
20231103,095000,166030770,18840,18840,18840,18840,0
20231103,094900,166030770,18840,18840,18840,18840,14
20231103,094800,165767010,18870,18870,18870,18870,1
20231103,094700,165748140,18870,18870,18870,18870,1
20231103,094600,165729270,18820,18820,18820,18820,0
20231103,094500,165729270,18820,18820,18820,18820,0
20231103,094400,165729270,18820,18820,18820,18820,0
20231103,094300,165729270,18820,18820,18820,18820,0
20231103,094200,165729270,18820,18820,18820,18820,1
20231103,094100,165710450,18940,18940,18940,18940,0
20231103,094000,165710450,18940,18940,18940,18940,0
20231103,093900,165710450,18940,18940,18940,18940,20
20231103,093800,165331650,18810,18810,18810,18810,0
20231103,093700,165331650,18810,18850,18850,18800,362
20231103,093600,158520050,18880,18870,18880,18870,44
20231103,093500,157689630,18850,18850,18850,18850,0
20231103,093400,157689630,18850,18850,18850,18850,0
20231103,093300,157689630,18850,18850,18850,18850,82
20231103,093200,156143930,18850,18850,18850,18850,0
20231103,093100,156143930,18850,18840,18850,18840,7
20231103,093000,156012030,18810,18840,18840,18810,32
20231103,092900,155409300,18850,18850,18850,18850,94
20231103,092800,153637400,18850,18850,18850,18850,354
20231103,092700,146964500,18880,18880,18880,18880,0
20231103,092600,146964500,18880,18930,18930,18880,517
20231103,092500,137200820,18960,18960,18960,18960,0
20231103,092400,137200820,18960,18960,18960,18960,23
20231103,092300,136764740,18970,18970,18970,18970,0
20231103,092200,136764740,18970,18970,18970,18970,0
20231103,092100,136764740,18970,18920,18970,18920,452
20231103,092000,128211400,18910,18890,18910,18890,330
20231103,091900,121977100,18920,18920,18920,18920,213
20231103,091800,117947140,18900,18910,18910,18900,500
20231103,091700,108496780,18900,18900,18900,18900,544
20231103,091600,98215180,18900,18900,18900,18900,1668
20231103,091500,66689980,18900,18900,18900,18900,985
20231103,091400,48073480,18900,18910,18910,18900,315
20231103,091300,42119100,18910,18910,18910,18910,10
20231103,091200,41930000,18910,18910,18910,18910,0
20231103,091100,41930000,18910,18910,18910,18910,5
20231103,091000,41835450,18900,18900,18900,18900,0
20231103,090900,41835450,18900,18900,18900,18900,0
20231103,090800,41835450,18900,18900,18900,18900,0
20231103,090700,41835450,18900,18900,18900,18900,39
20231103,090600,41098350,18900,18900,18900,18900,0
20231103,090500,41098350,18900,18940,18940,18900,1354
20231103,090400,15494390,18940,18940,18940,18940,0
20231103,090300,15494390,18940,18990,18990,18940,102
20231103,090200,13561110,18990,18990,18990,18990,158
20231103,090100,10560690,18990,18990,18990,18990,74
20231103,090000,9155430,18990,19000,19000,18990,482