KissMeData/031510/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191100,318733220,2095,2095,2095,2095,8002
20231103,191000,318733220,2095,2095,2095,2095,0
20231103,190900,318733220,2095,2095,2095,2095,0
20231103,190800,318733220,2095,2095,2095,2095,0
20231103,190700,318733220,2095,2095,2095,2095,0
20231103,190600,318733220,2095,2095,2095,2095,0
20231103,190500,318733220,2095,2095,2095,2095,0
20231103,190400,318733220,2095,2095,2095,2095,0
20231103,190300,318733220,2095,2095,2095,2095,0
20231103,190200,318733220,2095,2095,2095,2095,0
20231103,190100,318733220,2095,2095,2095,2095,0
20231103,190000,318733220,2095,2095,2095,2095,0
20231103,185900,318733220,2095,2095,2095,2095,0
20231103,185800,318733220,2095,2095,2095,2095,0
20231103,185700,318733220,2095,2095,2095,2095,0
20231103,185600,318733220,2095,2095,2095,2095,0
20231103,185500,318733220,2095,2095,2095,2095,0
20231103,185400,318733220,2095,2095,2095,2095,0
20231103,185300,318733220,2095,2095,2095,2095,0
20231103,185200,318733220,2095,2095,2095,2095,0
20231103,185100,318733220,2095,2095,2095,2095,0
20231103,185000,318733220,2095,2095,2095,2095,0
20231103,184900,318733220,2095,2095,2095,2095,0
20231103,184800,318733220,2095,2095,2095,2095,0
20231103,184700,318733220,2095,2095,2095,2095,0
20231103,184600,318733220,2095,2095,2095,2095,0
20231103,184500,318733220,2095,2095,2095,2095,0
20231103,184400,318733220,2095,2095,2095,2095,0
20231103,184300,318733220,2095,2095,2095,2095,0
20231103,184200,318733220,2095,2095,2095,2095,0
20231103,184100,318733220,2095,2095,2095,2095,8002
20231103,184000,318733220,2095,2095,2095,2095,0
20231103,183900,318733220,2095,2095,2095,2095,0
20231103,183800,318733220,2095,2095,2095,2095,0
20231103,183700,318733220,2095,2095,2095,2095,0
20231103,183600,318733220,2095,2095,2095,2095,0
20231103,183500,318733220,2095,2095,2095,2095,0
20231103,183400,318733220,2095,2095,2095,2095,0
20231103,183300,318733220,2095,2095,2095,2095,0
20231103,183200,318733220,2095,2095,2095,2095,0
20231103,183100,318733220,2095,2095,2095,2095,0
20231103,183000,318733220,2095,2095,2095,2095,0
20231103,182900,318733220,2095,2095,2095,2095,0
20231103,182800,318733220,2095,2095,2095,2095,0
20231103,182700,318733220,2095,2095,2095,2095,0
20231103,182600,318733220,2095,2095,2095,2095,0
20231103,182500,318733220,2095,2095,2095,2095,0
20231103,182400,318733220,2095,2095,2095,2095,0
20231103,182300,318733220,2095,2095,2095,2095,0
20231103,182200,318733220,2095,2095,2095,2095,0
20231103,182100,318733220,2095,2095,2095,2095,0
20231103,182000,318733220,2095,2095,2095,2095,0
20231103,181900,318733220,2095,2095,2095,2095,0
20231103,181800,318733220,2095,2095,2095,2095,0
20231103,181700,318733220,2095,2095,2095,2095,0
20231103,181600,318733220,2095,2095,2095,2095,0
20231103,181500,318733220,2095,2095,2095,2095,0
20231103,181400,318733220,2095,2095,2095,2095,0
20231103,181300,318733220,2095,2095,2095,2095,0
20231103,181200,318733220,2095,2095,2095,2095,0
20231103,181100,318733220,2095,2095,2095,2095,8002
20231103,181000,318733220,2095,2095,2095,2095,0
20231103,180900,318733220,2095,2095,2095,2095,0
20231103,180800,318733220,2095,2095,2095,2095,0
20231103,180700,318733220,2095,2095,2095,2095,0
20231103,180600,318733220,2095,2095,2095,2095,0
20231103,180500,318733220,2095,2095,2095,2095,0
20231103,180400,318733220,2095,2095,2095,2095,0
20231103,180300,318733220,2095,2095,2095,2095,0
20231103,180200,318733220,2095,2095,2095,2095,0
20231103,180100,318733220,2095,2095,2095,2095,0
20231103,180000,318733220,2095,2095,2095,2095,0
20231103,175900,318733220,2095,2095,2095,2095,0
20231103,175800,318733220,2095,2095,2095,2095,0
20231103,175700,318733220,2095,2095,2095,2095,0
20231103,175600,318733220,2095,2095,2095,2095,0
20231103,175500,318733220,2095,2095,2095,2095,0
20231103,175400,318733220,2095,2095,2095,2095,0
20231103,175300,318733220,2095,2095,2095,2095,0
20231103,175200,318733220,2095,2095,2095,2095,0
20231103,175100,318733220,2095,2095,2095,2095,0
20231103,175000,318733220,2095,2095,2095,2095,0
20231103,174900,318733220,2095,2095,2095,2095,0
20231103,174800,318733220,2095,2095,2095,2095,0
20231103,174700,318733220,2095,2095,2095,2095,0
20231103,174600,318733220,2095,2095,2095,2095,0
20231103,174500,318733220,2095,2095,2095,2095,0
20231103,174400,318733220,2095,2095,2095,2095,0
20231103,174300,318733220,2095,2095,2095,2095,0
20231103,174200,318733220,2095,2095,2095,2095,0
20231103,174100,318733220,2095,2095,2095,2095,8002
20231103,174000,318733220,2095,2095,2095,2095,0
20231103,173900,318733220,2095,2095,2095,2095,0
20231103,173800,318733220,2095,2095,2095,2095,0
20231103,173700,318733220,2095,2095,2095,2095,0
20231103,173600,318733220,2095,2095,2095,2095,0
20231103,173500,318733220,2095,2095,2095,2095,0
20231103,173400,318733220,2095,2095,2095,2095,0
20231103,173300,318733220,2095,2095,2095,2095,0
20231103,173200,318733220,2095,2095,2095,2095,0
20231103,173100,318733220,2095,2095,2095,2095,0
20231103,173000,318733220,2095,2095,2095,2095,0
20231103,172900,318733220,2095,2095,2095,2095,0
20231103,172800,318733220,2095,2095,2095,2095,0
20231103,172700,318733220,2095,2095,2095,2095,0
20231103,172600,318733220,2095,2095,2095,2095,0
20231103,172500,318733220,2095,2095,2095,2095,0
20231103,172400,318733220,2095,2095,2095,2095,0
20231103,172300,318733220,2095,2095,2095,2095,0
20231103,172200,318733220,2095,2095,2095,2095,0
20231103,172100,318733220,2095,2095,2095,2095,0
20231103,172000,318733220,2095,2095,2095,2095,0
20231103,171900,318733220,2095,2095,2095,2095,0
20231103,171800,318733220,2095,2095,2095,2095,0
20231103,171700,318733220,2095,2095,2095,2095,0
20231103,171600,318733220,2095,2095,2095,2095,0
20231103,171500,318733220,2095,2095,2095,2095,0
20231103,171400,318733220,2095,2095,2095,2095,0
20231103,171300,318733220,2095,2095,2095,2095,0
20231103,171200,318733220,2095,2095,2095,2095,0
20231103,171100,318733220,2095,2095,2095,2095,8002
20231103,171000,318733220,2095,2095,2095,2095,0
20231103,170900,318733220,2095,2095,2095,2095,0
20231103,170800,318733220,2095,2095,2095,2095,0
20231103,170700,318733220,2095,2095,2095,2095,0
20231103,170600,318733220,2095,2095,2095,2095,0
20231103,170500,318733220,2095,2095,2095,2095,0
20231103,170400,318733220,2095,2095,2095,2095,0
20231103,170300,318733220,2095,2095,2095,2095,0
20231103,170200,318733220,2095,2095,2095,2095,0
20231103,170100,318733220,2095,2095,2095,2095,0
20231103,170000,318733220,2095,2095,2095,2095,0
20231103,165900,318733220,2095,2095,2095,2095,0
20231103,165800,318733220,2095,2095,2095,2095,0
20231103,165700,318733220,2095,2095,2095,2095,0
20231103,165600,318733220,2095,2095,2095,2095,0
20231103,165500,318733220,2095,2095,2095,2095,0
20231103,165400,318733220,2095,2095,2095,2095,0
20231103,165300,318733220,2095,2095,2095,2095,0
20231103,165200,318733220,2095,2095,2095,2095,0
20231103,165100,318733220,2095,2095,2095,2095,0
20231103,165000,318733220,2095,2095,2095,2095,0
20231103,164900,318733220,2095,2095,2095,2095,0
20231103,164800,318733220,2095,2095,2095,2095,0
20231103,164700,318733220,2095,2095,2095,2095,0
20231103,164600,318733220,2095,2095,2095,2095,0
20231103,164500,318733220,2095,2095,2095,2095,0
20231103,164400,318733220,2095,2095,2095,2095,0
20231103,164300,318733220,2095,2095,2095,2095,0
20231103,164200,318733220,2095,2095,2095,2095,0
20231103,164100,318733220,2095,2095,2095,2095,8002
20231103,164000,318733220,2095,2095,2095,2095,0
20231103,163900,318733220,2095,2095,2095,2095,0
20231103,163800,318733220,2095,2095,2095,2095,0
20231103,163700,318733220,2095,2095,2095,2095,0
20231103,163600,318733220,2095,2095,2095,2095,0
20231103,163500,318733220,2095,2095,2095,2095,0
20231103,163400,318733220,2095,2095,2095,2095,0
20231103,163300,318733220,2095,2095,2095,2095,0
20231103,163200,318733220,2095,2095,2095,2095,0
20231103,163100,318733220,2095,2095,2095,2095,0
20231103,163000,318733220,2095,2095,2095,2095,0
20231103,162900,318733220,2095,2095,2095,2095,0
20231103,162800,318733220,2095,2095,2095,2095,0
20231103,162700,318733220,2095,2095,2095,2095,0
20231103,162600,318733220,2095,2095,2095,2095,0
20231103,162500,318733220,2095,2095,2095,2095,0
20231103,162400,318733220,2095,2095,2095,2095,0
20231103,162300,318733220,2095,2095,2095,2095,0
20231103,162200,318733220,2095,2095,2095,2095,0
20231103,162100,318733220,2095,2095,2095,2095,0
20231103,162000,318733220,2095,2095,2095,2095,0
20231103,161900,318733220,2095,2095,2095,2095,0
20231103,161800,318733220,2095,2095,2095,2095,0
20231103,161700,318733220,2095,2095,2095,2095,0
20231103,161600,318733220,2095,2095,2095,2095,0
20231103,161500,318733220,2095,2095,2095,2095,0
20231103,161400,318733220,2095,2095,2095,2095,0
20231103,161300,318733220,2095,2095,2095,2095,0
20231103,161200,318733220,2095,2095,2095,2095,0
20231103,161100,318733220,2095,2095,2095,2095,8002
20231103,161000,318733220,2095,2095,2095,2095,0
20231103,160900,318733220,2095,2095,2095,2095,0
20231103,160800,318733220,2095,2095,2095,2095,0
20231103,160700,318733220,2095,2095,2095,2095,0
20231103,160600,318733220,2095,2095,2095,2095,0
20231103,160500,318733220,2095,2095,2095,2095,0
20231103,160400,318733220,2095,2095,2095,2095,0
20231103,160300,318733220,2095,2095,2095,2095,0
20231103,160200,318733220,2095,2095,2095,2095,0
20231103,160100,318733220,2095,2095,2095,2095,0
20231103,160000,318733220,2095,2095,2095,2095,0
20231103,155900,318733220,2095,2095,2095,2095,0
20231103,155800,318733220,2095,2095,2095,2095,0
20231103,155700,318733220,2095,2095,2095,2095,0
20231103,155600,318733220,2095,2095,2095,2095,0
20231103,155500,318733220,2095,2095,2095,2095,0
20231103,155400,318733220,2095,2095,2095,2095,0
20231103,155300,318733220,2095,2095,2095,2095,0
20231103,155200,318733220,2095,2095,2095,2095,0
20231103,155100,318733220,2095,2095,2095,2095,0
20231103,155000,318733220,2095,2095,2095,2095,0
20231103,154900,318733220,2095,2095,2095,2095,0
20231103,154800,318733220,2095,2095,2095,2095,0
20231103,154700,318733220,2095,2095,2095,2095,0
20231103,154600,318733220,2095,2095,2095,2095,0
20231103,154500,318733220,2095,2095,2095,2095,0
20231103,154400,318733220,2095,2095,2095,2095,0
20231103,154300,318733220,2095,2095,2095,2095,0
20231103,154200,318733220,2095,2095,2095,2095,0
20231103,154100,318733220,2095,2095,2095,2095,8002
20231103,154000,318733220,2095,2095,2095,2095,0
20231103,153900,318733220,2095,2095,2095,2095,0
20231103,153800,318733220,2095,2095,2095,2095,0
20231103,153700,318733220,2095,2095,2095,2095,0
20231103,153600,318733220,2095,2095,2095,2095,0
20231103,153500,318733220,2095,2095,2095,2095,0
20231103,153400,318733220,2095,2095,2095,2095,0
20231103,153300,318733220,2095,2095,2095,2095,0
20231103,153200,318733220,2095,2095,2095,2095,0
20231103,153100,318733220,2095,2095,2095,2095,0
20231103,153000,318733220,2095,2095,2095,2095,8002
20231103,152900,301969030,2085,2085,2085,2085,0
20231103,152800,301969030,2085,2085,2085,2085,0
20231103,152700,301969030,2085,2085,2085,2085,0
20231103,152600,301969030,2085,2085,2085,2085,0
20231103,152500,301969030,2085,2085,2085,2085,0
20231103,152400,301969030,2085,2085,2085,2085,0
20231103,152300,301969030,2085,2085,2085,2085,0
20231103,152200,301969030,2085,2085,2085,2085,0
20231103,152100,301969030,2085,2085,2085,2085,0
20231103,152000,301969030,2085,2085,2085,2085,0
20231103,151900,301969030,2085,2085,2090,2085,143
20231103,151800,301670200,2090,2090,2090,2090,0
20231103,151700,301670200,2090,2090,2090,2090,334
20231103,151600,300972140,2090,2090,2090,2090,1
20231103,151500,300970050,2090,2090,2090,2090,0
20231103,151400,300970050,2090,2090,2090,2090,3
20231103,151300,300963780,2090,2090,2090,2090,10
20231103,151200,300942880,2090,2085,2090,2085,1030
20231103,151100,298790330,2085,2085,2085,2085,237
20231103,151000,298296185,2085,2085,2090,2085,224
20231103,150900,297829030,2090,2090,2090,2090,0
20231103,150800,297829030,2090,2085,2090,2070,485
20231103,150700,296821825,2085,2090,2090,2085,243
20231103,150600,296314575,2090,2090,2090,2090,42
20231103,150500,296226795,2090,2090,2090,2090,0
20231103,150400,296226795,2090,2090,2090,2090,0
20231103,150300,296226795,2090,2090,2090,2090,134
20231103,150200,295946735,2090,2090,2090,2090,0
20231103,150100,295946735,2090,2090,2090,2090,1000
20231103,150000,293856735,2090,2090,2090,2090,24
20231103,145900,293806575,2090,2090,2090,2090,1000
20231103,145800,291716575,2090,2085,2090,2085,3165
20231103,145700,285112550,2080,2075,2080,2075,3044
20231103,145600,278785815,2070,2070,2070,2070,0
20231103,145500,278785815,2070,2070,2070,2070,0
20231103,145400,278785815,2070,2070,2070,2070,0
20231103,145300,278785815,2070,2070,2070,2070,4
20231103,145200,278777535,2070,2075,2075,2070,15
20231103,145100,278746480,2080,2080,2080,2080,12
20231103,145000,278721520,2080,2080,2080,2080,27
20231103,144900,278665360,2080,2080,2080,2080,10
20231103,144800,278644560,2075,2075,2075,2075,299
20231103,144700,278024135,2070,2075,2075,2070,24
20231103,144600,277974430,2075,2075,2075,2075,0
20231103,144500,277974430,2075,2075,2075,2075,24
20231103,144400,277924630,2070,2070,2070,2070,0
20231103,144300,277924630,2070,2070,2070,2070,0
20231103,144200,277924630,2070,2070,2070,2070,0
20231103,144100,277924630,2070,2070,2070,2070,0
20231103,144000,277924630,2070,2070,2070,2070,0
20231103,143900,277924630,2070,2070,2070,2070,0
20231103,143800,277924630,2070,2075,2075,2070,269
20231103,143700,277366480,2080,2080,2080,2080,18
20231103,143600,277329040,2080,2080,2080,2080,12
20231103,143500,277304080,2080,2080,2080,2080,350
20231103,143400,276576080,2080,2075,2080,2075,489
20231103,143300,275559005,2080,2080,2080,2080,1
20231103,143200,275556925,2075,2075,2075,2075,8
20231103,143100,275540325,2075,2080,2080,2075,54
20231103,143000,275428030,2080,2080,2080,2080,244
20231103,142900,274920510,2080,2080,2080,2080,1
20231103,142800,274918430,2075,2070,2075,2070,250
20231103,142700,274400830,2070,2070,2070,2070,12
20231103,142600,274375990,2070,2070,2070,2070,192
20231103,142500,273978550,2070,2070,2070,2070,86
20231103,142400,273800530,2070,2070,2070,2070,0
20231103,142300,273800530,2070,2070,2070,2070,793
20231103,142200,272159020,2075,2075,2075,2075,0
20231103,142100,272159020,2075,2075,2075,2075,912
20231103,142000,270266620,2075,2075,2075,2075,0
20231103,141900,270266620,2075,2075,2075,2075,0
20231103,141800,270266620,2075,2075,2075,2075,12
20231103,141700,270241720,2075,2075,2075,2075,14
20231103,141600,270212670,2070,2075,2075,2070,205
20231103,141500,269787300,2075,2075,2075,2075,12
20231103,141400,269762400,2075,2075,2075,2075,481
20231103,141300,268764325,2075,2075,2075,2075,357
20231103,141200,268023550,2075,2075,2075,2075,1
20231103,141100,268021475,2065,2065,2065,2065,0
20231103,141000,268021475,2065,2065,2065,2065,0
20231103,140900,268021475,2065,2065,2065,2065,0
20231103,140800,268021475,2065,2065,2065,2065,193
20231103,140700,267622930,2070,2075,2075,2070,309
20231103,140600,266983290,2075,2075,2075,2075,13
20231103,140500,266956315,2075,2075,2075,2075,50
20231103,140400,266852565,2075,2075,2075,2075,0
20231103,140300,266852565,2075,2075,2075,2075,12
20231103,140200,266827665,2075,2075,2075,2075,27
20231103,140100,266771640,2075,2075,2075,2075,0
20231103,140000,266771640,2075,2075,2075,2075,21
20231103,135900,266728065,2075,2075,2075,2075,0
20231103,135800,266728065,2075,2075,2075,2075,0
20231103,135700,266728065,2075,2075,2075,2065,24
20231103,135600,266678315,2075,2070,2075,2070,100
20231103,135500,266471115,2070,2070,2070,2070,0
20231103,135400,266471115,2070,2070,2070,2070,484
20231103,135300,265469235,2065,2070,2070,2065,10
20231103,135200,265448560,2070,2070,2070,2070,2
20231103,135100,265444420,2070,2070,2070,2070,12
20231103,135000,265419580,2070,2070,2070,2070,0
20231103,134900,265419580,2070,2070,2070,2070,0
20231103,134800,265419580,2070,2070,2070,2070,12
20231103,134700,265394740,2070,2070,2070,2070,0
20231103,134600,265394740,2070,2070,2070,2070,15
20231103,134500,265363690,2070,2070,2070,2070,12
20231103,134400,265338850,2070,2070,2070,2070,0
20231103,134300,265338850,2070,2070,2070,2070,0
20231103,134200,265338850,2070,2070,2070,2070,12
20231103,134100,265314010,2070,2070,2070,2070,7
20231103,134000,265299520,2075,2075,2075,2075,0
20231103,133900,265299520,2075,2070,2075,2070,107
20231103,133800,265077910,2070,2070,2070,2070,2
20231103,133700,265073770,2070,2070,2070,2070,76
20231103,133600,264916450,2060,2060,2060,2060,0
20231103,133500,264916450,2060,2060,2060,2060,0
20231103,133400,264916450,2060,2060,2060,2060,200
20231103,133300,264504450,2075,2075,2075,2075,12
20231103,133200,264479550,2075,2075,2075,2075,2
20231103,133100,264475400,2075,2065,2075,2065,51
20231103,133000,264369830,2060,2085,2085,2020,20126
20231103,132900,223400125,2070,2070,2070,2070,0
20231103,132800,223400125,2070,2070,2070,2070,0
20231103,132700,223400125,2070,2070,2070,2070,0
20231103,132600,223400125,2070,2070,2070,2070,90
20231103,132500,223213825,2070,2080,2080,2070,212
20231103,132400,222772885,2080,2090,2090,2080,814
20231103,132300,221077585,2090,2090,2090,2090,0
20231103,132200,221077585,2090,2090,2090,2090,22
20231103,132100,221031605,2085,2085,2085,2085,461
20231103,132000,220070420,2070,2070,2070,2070,119
20231103,131900,219824090,2085,2085,2085,2085,0
20231103,131800,219824090,2085,2085,2085,2085,12
20231103,131700,219799070,2085,2075,2085,2075,400
20231103,131600,218966280,2070,2075,2075,2070,312
20231103,131500,218318885,2075,2075,2075,2075,0
20231103,131400,218318885,2075,2075,2075,2075,0
20231103,131300,218318885,2075,2075,2075,2075,0
20231103,131200,218318885,2075,2075,2075,2075,14
20231103,131100,218289835,2070,2070,2070,2070,0
20231103,131000,218289835,2070,2070,2070,2070,0
20231103,130900,218289835,2070,2070,2070,2070,0
20231103,130800,218289835,2070,2070,2070,2070,86
20231103,130700,218111815,2070,2070,2070,2070,68
20231103,130600,217971055,2065,2085,2085,2065,56
20231103,130500,217855175,2085,2070,2085,2070,432
20231103,130400,216959535,2070,2070,2070,2070,0
20231103,130300,216959535,2070,2070,2070,2070,1391
20231103,130200,214080165,2070,2070,2070,2070,0
20231103,130100,214080165,2070,2070,2070,2070,0
20231103,130000,214080165,2070,2075,2075,2070,1041
20231103,125900,211924600,2075,2075,2075,2075,126
20231103,125800,211663150,2075,2080,2080,2075,492
20231103,125700,210642135,2080,2080,2080,2080,26
20231103,125600,210588055,2080,2080,2080,2080,266
20231103,125500,210034775,2085,2085,2085,2085,0
20231103,125400,210034775,2085,2085,2085,2085,12
20231103,125300,210009755,2085,2085,2085,2085,0
20231103,125200,210009755,2085,2085,2085,2085,0
20231103,125100,210009755,2085,2085,2085,2085,12
20231103,125000,209984735,2085,2085,2085,2085,0
20231103,124900,209984735,2085,2085,2085,2085,0
20231103,124800,209984735,2085,2080,2085,2080,11
20231103,124700,209961850,2080,2080,2080,2080,90
20231103,124600,209774650,2080,2080,2080,2080,176
20231103,124500,209408570,2080,2080,2080,2080,175
20231103,124400,209044570,2080,2080,2080,2080,0
20231103,124300,209044570,2080,2080,2080,2080,0
20231103,124200,209044570,2080,2090,2090,2080,110
20231103,124100,208814690,2090,2090,2090,2090,0
20231103,124000,208814690,2090,2090,2090,2090,324
20231103,123900,208137530,2090,2090,2090,2090,12
20231103,123800,208112450,2090,2090,2090,2090,37
20231103,123700,208035120,2080,2085,2085,2080,1460
20231103,123600,204998315,2080,2080,2080,2080,707
20231103,123500,203527755,2080,2080,2080,2080,0
20231103,123400,203527755,2080,2090,2090,2080,27
20231103,123300,203471345,2090,2090,2090,2090,12
20231103,123200,203446265,2090,2090,2090,2090,4
20231103,123100,203437905,2090,2090,2090,2090,10
20231103,123000,203417005,2090,2090,2090,2090,183
20231103,122900,203034535,2090,2090,2090,2090,5
20231103,122800,203024085,2090,2090,2090,2090,0
20231103,122700,203024085,2090,2095,2095,2090,2419
20231103,122600,197968315,2095,2095,2095,2095,0
20231103,122500,197968315,2095,2095,2095,2095,0
20231103,122400,197968315,2095,2090,2095,2090,72
20231103,122300,197817800,2090,2090,2090,2090,26
20231103,122200,197763460,2095,2095,2095,2095,0
20231103,122100,197763460,2095,2095,2095,2095,16
20231103,122000,197729940,2095,2095,2095,2095,0
20231103,121900,197729940,2095,2095,2095,2095,477
20231103,121800,196730625,2095,2090,2095,2090,2650
20231103,121700,191179875,2090,2080,2090,2080,5843
20231103,121600,178985005,2080,2080,2080,2080,0
20231103,121500,178985005,2080,2080,2080,2080,13
20231103,121400,178957965,2080,2080,2080,2080,88
20231103,121300,178774925,2080,2080,2080,2080,157
20231103,121200,178448365,2080,2075,2080,2075,214
20231103,121100,178004215,2075,2075,2075,2075,78
20231103,121000,177842365,2075,2075,2075,2075,1
20231103,120900,177840290,2075,2075,2075,2075,65
20231103,120800,177705415,2075,2080,2080,2075,156
20231103,120700,177381385,2070,2070,2070,2070,177
20231103,120600,177014995,2060,2075,2075,2060,2419
20231103,120500,172018400,2075,2075,2075,2075,2
20231103,120400,172014250,2075,2075,2075,2075,567
20231103,120300,170837725,2070,2075,2080,2070,10660
20231103,120200,148665480,2075,2065,2075,2065,2827
20231103,120100,142801455,2075,2075,2075,2075,0
20231103,120000,142801455,2075,2065,2075,2065,1854
20231103,115900,138954415,2055,2065,2065,2055,145
20231103,115800,138655815,2060,2060,2060,2060,0
20231103,115700,138655815,2060,2075,2075,2060,2013
20231103,115600,134508840,2075,2070,2075,2070,1722
20231103,115500,130944255,2060,2060,2060,2060,16
20231103,115400,130911295,2060,2060,2060,2060,563
20231103,115300,129751515,2060,2060,2060,2060,0
20231103,115200,129751515,2060,2060,2060,2060,648
20231103,115100,128416635,2060,2060,2060,2060,40
20231103,115000,128334235,2060,2060,2060,2060,0
20231103,114900,128334235,2060,2060,2060,2060,0
20231103,114800,128334235,2060,2065,2065,2060,886
20231103,114700,126509010,2065,2065,2065,2065,0
20231103,114600,126509010,2065,2065,2065,2065,423
20231103,114500,125635515,2065,2065,2065,2065,13
20231103,114400,125608670,2065,2065,2065,2065,0
20231103,114300,125608670,2065,2065,2065,2055,2167
20231103,114200,121133835,2060,2060,2060,2060,300
20231103,114100,120515835,2060,2060,2060,2060,637
20231103,114000,119203615,2060,2060,2060,2060,1000
20231103,113900,117143615,2060,2060,2060,2060,0
20231103,113800,117143615,2060,2060,2060,2060,10
20231103,113700,117123015,2065,2065,2065,2065,88
20231103,113600,116941295,2065,2065,2065,2065,0
20231103,113500,116941295,2065,2065,2065,2065,366
20231103,113400,116185505,2065,2065,2065,2065,1
20231103,113300,116183440,2065,2065,2065,2065,13
20231103,113200,116156595,2065,2065,2065,2065,240
20231103,113100,115660995,2065,2065,2065,2065,0
20231103,113000,115660995,2065,2065,2065,2065,13
20231103,112900,115634150,2065,2065,2065,2065,0
20231103,112800,115634150,2065,2065,2065,2065,0
20231103,112700,115634150,2065,2065,2065,2065,13
20231103,112600,115607305,2065,2065,2065,2065,0
20231103,112500,115607305,2065,2065,2065,2065,0
20231103,112400,115607305,2065,2065,2065,2065,2
20231103,112300,115603175,2060,2060,2060,2060,289
20231103,112200,115007835,2060,2060,2060,2060,644
20231103,112100,113681195,2060,2060,2060,2060,0
20231103,112000,113681195,2060,2060,2060,2060,0
20231103,111900,113681195,2060,2060,2060,2060,0
20231103,111800,113681195,2060,2060,2060,2060,0
20231103,111700,113681195,2060,2060,2060,2060,0
20231103,111600,113681195,2060,2060,2060,2060,32
20231103,111500,113615275,2065,2065,2065,2065,274
20231103,111400,113049465,2060,2060,2060,2060,90
20231103,111300,112864065,2060,2060,2060,2060,0
20231103,111200,112864065,2060,2060,2060,2060,1
20231103,111100,112862005,2060,2060,2060,2060,0
20231103,111000,112862005,2060,2060,2060,2060,0
20231103,110900,112862005,2060,2060,2060,2060,57
20231103,110800,112744585,2060,2065,2065,2060,289
20231103,110700,112149140,2065,2065,2065,2065,2
20231103,110600,112145010,2065,2065,2065,2065,162
20231103,110500,111810480,2065,2065,2065,2065,0
20231103,110400,111810480,2065,2065,2065,2065,0
20231103,110300,111810480,2065,2065,2065,2065,39
20231103,110200,111729945,2060,2060,2060,2060,0
20231103,110100,111729945,2060,2060,2060,2060,1400
20231103,110000,108845945,2060,2060,2060,2060,0
20231103,105900,108845945,2060,2060,2060,2060,0
20231103,105800,108845945,2060,2060,2060,2060,0
20231103,105700,108845945,2060,2060,2060,2060,0
20231103,105600,108845945,2060,2060,2060,2060,0
20231103,105500,108845945,2060,2060,2060,2060,0
20231103,105400,108845945,2060,2060,2060,2060,0
20231103,105300,108845945,2060,2060,2060,2060,0
20231103,105200,108845945,2060,2065,2065,2060,32
20231103,105100,108779875,2065,2065,2065,2065,52
20231103,105000,108672495,2065,2070,2070,2065,1076
20231103,104900,106450055,2070,2070,2070,2070,0
20231103,104800,106450055,2070,2070,2070,2070,2985
20231103,104700,100271105,2065,2065,2065,2065,198
20231103,104600,99862235,2065,2065,2065,2065,2
20231103,104500,99858105,2070,2065,2070,2065,1831
20231103,104400,96071465,2060,2060,2060,2060,0
20231103,104300,96071465,2060,2060,2060,2060,872
20231103,104200,94275145,2060,2060,2060,2060,13
20231103,104100,94248365,2060,2060,2060,2060,0
20231103,104000,94248365,2060,2060,2060,2060,0
20231103,103900,94248365,2060,2060,2060,2060,13
20231103,103800,94221585,2060,2060,2060,2060,131
20231103,103700,93951725,2060,2060,2060,2060,0
20231103,103600,93951725,2060,2060,2060,2060,13
20231103,103500,93924945,2060,2060,2060,2060,0
20231103,103400,93924945,2060,2055,2060,2055,97
20231103,103300,93725135,2060,2040,2060,2040,92
20231103,103200,93536270,2040,2040,2040,2040,0
20231103,103100,93536270,2040,2040,2040,2040,0
20231103,103000,93536270,2040,2040,2040,2040,0
20231103,102900,93536270,2040,2040,2040,2040,0
20231103,102800,93536270,2040,2040,2040,2040,0
20231103,102700,93536270,2040,2040,2040,2040,36
20231103,102600,93462830,2040,2040,2040,2040,2
20231103,102500,93458750,2040,2040,2040,2040,0
20231103,102400,93458750,2040,2040,2040,2040,0
20231103,102300,93458750,2040,2040,2040,2040,0
20231103,102200,93458750,2040,2040,2040,2040,100
20231103,102100,93254750,2040,2040,2040,2040,0
20231103,102000,93254750,2040,2040,2040,2040,0
20231103,101900,93254750,2040,2040,2040,2040,50
20231103,101800,93152750,2040,2040,2040,2040,0
20231103,101700,93152750,2040,2050,2060,2040,294
20231103,101600,92549015,2045,2045,2045,2045,250
20231103,101500,92037765,2045,2045,2045,2045,10
20231103,101400,92017315,2045,2045,2045,2045,0
20231103,101300,92017315,2045,2045,2045,2045,0
20231103,101200,92017315,2045,2045,2045,2045,543
20231103,101100,90906880,2045,2045,2045,2045,450
20231103,101000,89986630,2045,2050,2050,2045,251
20231103,100900,89472090,2045,2045,2045,2045,450
20231103,100800,88551840,2050,2050,2050,2050,244
20231103,100700,88051640,2045,2045,2045,2045,0
20231103,100600,88051640,2045,2045,2045,2045,0
20231103,100500,88051640,2045,2045,2045,2045,2
20231103,100400,88047550,2045,2045,2045,2045,0
20231103,100300,88047550,2045,2045,2045,2045,100
20231103,100200,87843050,2045,2045,2045,2045,0
20231103,100100,87843050,2045,2045,2045,2045,2
20231103,100000,87838960,2050,2040,2050,2040,299
20231103,095900,87226860,2030,2030,2035,2030,3480
20231103,095800,80145090,2030,2030,2030,2030,5
20231103,095700,80134940,2035,2035,2035,2035,2
20231103,095600,80130870,2035,2035,2035,2035,0
20231103,095500,80130870,2035,2035,2035,2035,775
20231103,095400,78553745,2020,2020,2020,2020,142
20231103,095300,78266905,2020,2020,2025,2020,412
20231103,095200,77434660,2020,2030,2030,2020,953
20231103,095100,75507915,2035,2035,2035,2035,0
20231103,095000,75507915,2035,2035,2035,2035,3
20231103,094900,75501810,2040,2040,2040,2040,0
20231103,094800,75501810,2040,2040,2040,2040,99
20231103,094700,75299850,2040,2040,2040,2040,178
20231103,094600,74936730,2040,2025,2040,2025,268
20231103,094500,74391030,2025,2040,2040,2020,5646
20231103,094400,62970020,2045,2045,2045,2045,0
20231103,094300,62970020,2045,2045,2045,2045,0
20231103,094200,62970020,2045,2045,2045,2045,0
20231103,094100,62970020,2045,2045,2045,2045,0
20231103,094000,62970020,2045,2045,2045,2045,7
20231103,093900,62955705,2045,2045,2045,2045,212
20231103,093800,62522165,2050,2050,2050,2050,0
20231103,093700,62522165,2050,2065,2065,2050,7173
20231103,093600,47718085,2065,2065,2065,2065,37
20231103,093500,47641680,2065,2065,2065,2065,0
20231103,093400,47641680,2065,2065,2065,2065,359
20231103,093300,46900345,2065,2070,2070,2065,484
20231103,093200,45898470,2070,2070,2070,2065,455
20231103,093100,44956645,2070,2070,2070,2070,467
20231103,093000,43989955,2065,2065,2065,2065,52
20231103,092900,43882575,2070,2070,2070,2070,0
20231103,092800,43882575,2070,2070,2070,2070,716
20231103,092700,42400455,2070,2070,2070,2070,112
20231103,092600,42168615,2070,2070,2070,2070,503
20231103,092500,41127405,2070,2070,2070,2070,0
20231103,092400,41127405,2070,2070,2070,2070,40
20231103,092300,41044605,2070,2070,2070,2070,89
20231103,092200,40860375,2070,2070,2070,2065,1114
20231103,092100,38554495,2070,2070,2070,2070,31
20231103,092000,38490325,2065,2065,2065,2065,0
20231103,091900,38490325,2065,2075,2080,2065,526
20231103,091800,37398825,2075,2075,2075,2075,341
20231103,091700,36691250,2070,2060,2070,2060,2370
20231103,091600,31787320,2065,2065,2070,2060,804
20231103,091500,30126880,2065,2065,2065,2065,438
20231103,091400,29222410,2060,2060,2060,2060,100
20231103,091300,29016410,2060,2055,2060,2055,27
20231103,091200,28960800,2060,2055,2060,2050,560
20231103,091100,27807295,2050,2055,2055,2050,227
20231103,091000,27341810,2050,2050,2050,2050,7
20231103,090900,27327460,2050,2055,2055,2050,632
20231103,090800,26031725,2050,2035,2055,2035,1032
20231103,090700,23916045,2050,2040,2050,2025,1541
20231103,090600,20759900,2040,2040,2040,2040,115
20231103,090500,20525300,2035,2030,2035,2025,7057
20231103,090400,6192825,2020,2030,2030,2020,456
20231103,090300,5267815,2025,2030,2030,2025,304
20231103,090200,4651820,2030,2025,2030,2025,51
20231103,090100,4548540,2025,2030,2030,2025,451
20231103,090000,3634260,2020,2020,2030,2020,1799