KissMeData/122350/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201200,201068400,2130,2130,2130,2130,1092
20231103,201100,201068400,2130,2130,2130,2130,0
20231103,201000,201068400,2130,2130,2130,2130,0
20231103,200900,201068400,2130,2130,2130,2130,0
20231103,200800,201068400,2130,2130,2130,2130,0
20231103,200700,201068400,2130,2130,2130,2130,0
20231103,200600,201068400,2130,2130,2130,2130,0
20231103,200500,201068400,2130,2130,2130,2130,0
20231103,200400,201068400,2130,2130,2130,2130,0
20231103,200300,201068400,2130,2130,2130,2130,0
20231103,200200,201068400,2130,2130,2130,2130,0
20231103,200100,201068400,2130,2130,2130,2130,0
20231103,200000,201068400,2130,2130,2130,2130,0
20231103,195900,201068400,2130,2130,2130,2130,0
20231103,195800,201068400,2130,2130,2130,2130,0
20231103,195700,201068400,2130,2130,2130,2130,0
20231103,195600,201068400,2130,2130,2130,2130,0
20231103,195500,201068400,2130,2130,2130,2130,0
20231103,195400,201068400,2130,2130,2130,2130,0
20231103,195300,201068400,2130,2130,2130,2130,0
20231103,195200,201068400,2130,2130,2130,2130,0
20231103,195100,201068400,2130,2130,2130,2130,0
20231103,195000,201068400,2130,2130,2130,2130,0
20231103,194900,201068400,2130,2130,2130,2130,0
20231103,194800,201068400,2130,2130,2130,2130,0
20231103,194700,201068400,2130,2130,2130,2130,0
20231103,194600,201068400,2130,2130,2130,2130,0
20231103,194500,201068400,2130,2130,2130,2130,0
20231103,194400,201068400,2130,2130,2130,2130,0
20231103,194300,201068400,2130,2130,2130,2130,0
20231103,194200,201068400,2130,2130,2130,2130,1092
20231103,194100,201068400,2130,2130,2130,2130,0
20231103,194000,201068400,2130,2130,2130,2130,0
20231103,193900,201068400,2130,2130,2130,2130,0
20231103,193800,201068400,2130,2130,2130,2130,0
20231103,193700,201068400,2130,2130,2130,2130,0
20231103,193600,201068400,2130,2130,2130,2130,0
20231103,193500,201068400,2130,2130,2130,2130,0
20231103,193400,201068400,2130,2130,2130,2130,0
20231103,193300,201068400,2130,2130,2130,2130,0
20231103,193200,201068400,2130,2130,2130,2130,0
20231103,193100,201068400,2130,2130,2130,2130,0
20231103,193000,201068400,2130,2130,2130,2130,0
20231103,192900,201068400,2130,2130,2130,2130,0
20231103,192800,201068400,2130,2130,2130,2130,0
20231103,192700,201068400,2130,2130,2130,2130,0
20231103,192600,201068400,2130,2130,2130,2130,0
20231103,192500,201068400,2130,2130,2130,2130,0
20231103,192400,201068400,2130,2130,2130,2130,0
20231103,192300,201068400,2130,2130,2130,2130,0
20231103,192200,201068400,2130,2130,2130,2130,0
20231103,192100,201068400,2130,2130,2130,2130,0
20231103,192000,201068400,2130,2130,2130,2130,0
20231103,191900,201068400,2130,2130,2130,2130,0
20231103,191800,201068400,2130,2130,2130,2130,0
20231103,191700,201068400,2130,2130,2130,2130,0
20231103,191600,201068400,2130,2130,2130,2130,0
20231103,191500,201068400,2130,2130,2130,2130,0
20231103,191400,201068400,2130,2130,2130,2130,0
20231103,191300,201068400,2130,2130,2130,2130,0
20231103,191200,201068400,2130,2130,2130,2130,1092
20231103,191100,201068400,2130,2130,2130,2130,0
20231103,191000,201068400,2130,2130,2130,2130,0
20231103,190900,201068400,2130,2130,2130,2130,0
20231103,190800,201068400,2130,2130,2130,2130,0
20231103,190700,201068400,2130,2130,2130,2130,0
20231103,190600,201068400,2130,2130,2130,2130,0
20231103,190500,201068400,2130,2130,2130,2130,0
20231103,190400,201068400,2130,2130,2130,2130,0
20231103,190300,201068400,2130,2130,2130,2130,0
20231103,190200,201068400,2130,2130,2130,2130,0
20231103,190100,201068400,2130,2130,2130,2130,0
20231103,190000,201068400,2130,2130,2130,2130,0
20231103,185900,201068400,2130,2130,2130,2130,0
20231103,185800,201068400,2130,2130,2130,2130,0
20231103,185700,201068400,2130,2130,2130,2130,0
20231103,185600,201068400,2130,2130,2130,2130,0
20231103,185500,201068400,2130,2130,2130,2130,0
20231103,185400,201068400,2130,2130,2130,2130,0
20231103,185300,201068400,2130,2130,2130,2130,0
20231103,185200,201068400,2130,2130,2130,2130,0
20231103,185100,201068400,2130,2130,2130,2130,0
20231103,185000,201068400,2130,2130,2130,2130,0
20231103,184900,201068400,2130,2130,2130,2130,0
20231103,184800,201068400,2130,2130,2130,2130,0
20231103,184700,201068400,2130,2130,2130,2130,0
20231103,184600,201068400,2130,2130,2130,2130,0
20231103,184500,201068400,2130,2130,2130,2130,0
20231103,184400,201068400,2130,2130,2130,2130,0
20231103,184300,201068400,2130,2130,2130,2130,0
20231103,184200,201068400,2130,2130,2130,2130,1092
20231103,184100,201068400,2130,2130,2130,2130,0
20231103,184000,201068400,2130,2130,2130,2130,0
20231103,183900,201068400,2130,2130,2130,2130,0
20231103,183800,201068400,2130,2130,2130,2130,0
20231103,183700,201068400,2130,2130,2130,2130,0
20231103,183600,201068400,2130,2130,2130,2130,0
20231103,183500,201068400,2130,2130,2130,2130,0
20231103,183400,201068400,2130,2130,2130,2130,0
20231103,183300,201068400,2130,2130,2130,2130,0
20231103,183200,201068400,2130,2130,2130,2130,0
20231103,183100,201068400,2130,2130,2130,2130,0
20231103,183000,201068400,2130,2130,2130,2130,0
20231103,182900,201068400,2130,2130,2130,2130,0
20231103,182800,201068400,2130,2130,2130,2130,0
20231103,182700,201068400,2130,2130,2130,2130,0
20231103,182600,201068400,2130,2130,2130,2130,0
20231103,182500,201068400,2130,2130,2130,2130,0
20231103,182400,201068400,2130,2130,2130,2130,0
20231103,182300,201068400,2130,2130,2130,2130,0
20231103,182200,201068400,2130,2130,2130,2130,0
20231103,182100,201068400,2130,2130,2130,2130,0
20231103,182000,201068400,2130,2130,2130,2130,0
20231103,181900,201068400,2130,2130,2130,2130,0
20231103,181800,201068400,2130,2130,2130,2130,0
20231103,181700,201068400,2130,2130,2130,2130,0
20231103,181600,201068400,2130,2130,2130,2130,0
20231103,181500,201068400,2130,2130,2130,2130,0
20231103,181400,201068400,2130,2130,2130,2130,0
20231103,181300,201068400,2130,2130,2130,2130,0
20231103,181200,201068400,2130,2130,2130,2130,1092
20231103,181100,201068400,2130,2130,2130,2130,0
20231103,181000,201068400,2130,2130,2130,2130,0
20231103,180900,201068400,2130,2130,2130,2130,0
20231103,180800,201068400,2130,2130,2130,2130,0
20231103,180700,201068400,2130,2130,2130,2130,0
20231103,180600,201068400,2130,2130,2130,2130,0
20231103,180500,201068400,2130,2130,2130,2130,0
20231103,180400,201068400,2130,2130,2130,2130,0
20231103,180300,201068400,2130,2130,2130,2130,0
20231103,180200,201068400,2130,2130,2130,2130,0
20231103,180100,201068400,2130,2130,2130,2130,0
20231103,180000,201068400,2130,2130,2130,2130,0
20231103,175900,201068400,2130,2130,2130,2130,0
20231103,175800,201068400,2130,2130,2130,2130,0
20231103,175700,201068400,2130,2130,2130,2130,0
20231103,175600,201068400,2130,2130,2130,2130,0
20231103,175500,201068400,2130,2130,2130,2130,0
20231103,175400,201068400,2130,2130,2130,2130,0
20231103,175300,201068400,2130,2130,2130,2130,0
20231103,175200,201068400,2130,2130,2130,2130,0
20231103,175100,201068400,2130,2130,2130,2130,0
20231103,175000,201068400,2130,2130,2130,2130,0
20231103,174900,201068400,2130,2130,2130,2130,0
20231103,174800,201068400,2130,2130,2130,2130,0
20231103,174700,201068400,2130,2130,2130,2130,0
20231103,174600,201068400,2130,2130,2130,2130,0
20231103,174500,201068400,2130,2130,2130,2130,0
20231103,174400,201068400,2130,2130,2130,2130,0
20231103,174300,201068400,2130,2130,2130,2130,0
20231103,174200,201068400,2130,2130,2130,2130,1092
20231103,174100,201068400,2130,2130,2130,2130,0
20231103,174000,201068400,2130,2130,2130,2130,0
20231103,173900,201068400,2130,2130,2130,2130,0
20231103,173800,201068400,2130,2130,2130,2130,0
20231103,173700,201068400,2130,2130,2130,2130,0
20231103,173600,201068400,2130,2130,2130,2130,0
20231103,173500,201068400,2130,2130,2130,2130,0
20231103,173400,201068400,2130,2130,2130,2130,0
20231103,173300,201068400,2130,2130,2130,2130,0
20231103,173200,201068400,2130,2130,2130,2130,0
20231103,173100,201068400,2130,2130,2130,2130,0
20231103,173000,201068400,2130,2130,2130,2130,0
20231103,172900,201068400,2130,2130,2130,2130,0
20231103,172800,201068400,2130,2130,2130,2130,0
20231103,172700,201068400,2130,2130,2130,2130,0
20231103,172600,201068400,2130,2130,2130,2130,0
20231103,172500,201068400,2130,2130,2130,2130,0
20231103,172400,201068400,2130,2130,2130,2130,0
20231103,172300,201068400,2130,2130,2130,2130,0
20231103,172200,201068400,2130,2130,2130,2130,0
20231103,172100,201068400,2130,2130,2130,2130,0
20231103,172000,201068400,2130,2130,2130,2130,0
20231103,171900,201068400,2130,2130,2130,2130,0
20231103,171800,201068400,2130,2130,2130,2130,0
20231103,171700,201068400,2130,2130,2130,2130,0
20231103,171600,201068400,2130,2130,2130,2130,0
20231103,171500,201068400,2130,2130,2130,2130,0
20231103,171400,201068400,2130,2130,2130,2130,0
20231103,171300,201068400,2130,2130,2130,2130,0
20231103,171200,201068400,2130,2130,2130,2130,1092
20231103,171100,201068400,2130,2130,2130,2130,0
20231103,171000,201068400,2130,2130,2130,2130,0
20231103,170900,201068400,2130,2130,2130,2130,0
20231103,170800,201068400,2130,2130,2130,2130,0
20231103,170700,201068400,2130,2130,2130,2130,0
20231103,170600,201068400,2130,2130,2130,2130,0
20231103,170500,201068400,2130,2130,2130,2130,0
20231103,170400,201068400,2130,2130,2130,2130,0
20231103,170300,201068400,2130,2130,2130,2130,0
20231103,170200,201068400,2130,2130,2130,2130,0
20231103,170100,201068400,2130,2130,2130,2130,0
20231103,170000,201068400,2130,2130,2130,2130,0
20231103,165900,201068400,2130,2130,2130,2130,0
20231103,165800,201068400,2130,2130,2130,2130,0
20231103,165700,201068400,2130,2130,2130,2130,0
20231103,165600,201068400,2130,2130,2130,2130,0
20231103,165500,201068400,2130,2130,2130,2130,0
20231103,165400,201068400,2130,2130,2130,2130,0
20231103,165300,201068400,2130,2130,2130,2130,0
20231103,165200,201068400,2130,2130,2130,2130,0
20231103,165100,201068400,2130,2130,2130,2130,0
20231103,165000,201068400,2130,2130,2130,2130,0
20231103,164900,201068400,2130,2130,2130,2130,0
20231103,164800,201068400,2130,2130,2130,2130,0
20231103,164700,201068400,2130,2130,2130,2130,0
20231103,164600,201068400,2130,2130,2130,2130,0
20231103,164500,201068400,2130,2130,2130,2130,0
20231103,164400,201068400,2130,2130,2130,2130,0
20231103,164300,201068400,2130,2130,2130,2130,0
20231103,164200,201068400,2130,2130,2130,2130,1092
20231103,164100,201068400,2130,2130,2130,2130,0
20231103,164000,201068400,2130,2130,2130,2130,0
20231103,163900,201068400,2130,2130,2130,2130,0
20231103,163800,201068400,2130,2130,2130,2130,0
20231103,163700,201068400,2130,2130,2130,2130,0
20231103,163600,201068400,2130,2130,2130,2130,0
20231103,163500,201068400,2130,2130,2130,2130,0
20231103,163400,201068400,2130,2130,2130,2130,0
20231103,163300,201068400,2130,2130,2130,2130,0
20231103,163200,201068400,2130,2130,2130,2130,0
20231103,163100,201068400,2130,2130,2130,2130,0
20231103,163000,201068400,2130,2130,2130,2130,0
20231103,162900,201068400,2130,2130,2130,2130,0
20231103,162800,201068400,2130,2130,2130,2130,0
20231103,162700,201068400,2130,2130,2130,2130,0
20231103,162600,201068400,2130,2130,2130,2130,0
20231103,162500,201068400,2130,2130,2130,2130,0
20231103,162400,201068400,2130,2130,2130,2130,0
20231103,162300,201068400,2130,2130,2130,2130,0
20231103,162200,201068400,2130,2130,2130,2130,0
20231103,162100,201068400,2130,2130,2130,2130,0
20231103,162000,201068400,2130,2130,2130,2130,0
20231103,161900,201068400,2130,2130,2130,2130,0
20231103,161800,201068400,2130,2130,2130,2130,0
20231103,161700,201068400,2130,2130,2130,2130,0
20231103,161600,201068400,2130,2130,2130,2130,0
20231103,161500,201068400,2130,2130,2130,2130,0
20231103,161400,201068400,2130,2130,2130,2130,0
20231103,161300,201068400,2130,2130,2130,2130,0
20231103,161200,201068400,2130,2130,2130,2130,1092
20231103,161100,201068400,2130,2130,2130,2130,0
20231103,161000,201068400,2130,2130,2130,2130,0
20231103,160900,201068400,2130,2130,2130,2130,0
20231103,160800,201068400,2130,2130,2130,2130,0
20231103,160700,201068400,2130,2130,2130,2130,0
20231103,160600,201068400,2130,2130,2130,2130,0
20231103,160500,201068400,2130,2130,2130,2130,0
20231103,160400,201068400,2130,2130,2130,2130,0
20231103,160300,201068400,2130,2130,2130,2130,0
20231103,160200,201068400,2130,2130,2130,2130,0
20231103,160100,201068400,2130,2130,2130,2130,0
20231103,160000,201068400,2130,2130,2130,2130,0
20231103,155900,201068400,2130,2130,2130,2130,0
20231103,155800,201068400,2130,2130,2130,2130,0
20231103,155700,201068400,2130,2130,2130,2130,0
20231103,155600,201068400,2130,2130,2130,2130,0
20231103,155500,201068400,2130,2130,2130,2130,0
20231103,155400,201068400,2130,2130,2130,2130,0
20231103,155300,201068400,2130,2130,2130,2130,0
20231103,155200,201068400,2130,2130,2130,2130,0
20231103,155100,201068400,2130,2130,2130,2130,0
20231103,155000,201068400,2130,2130,2130,2130,0
20231103,154900,201068400,2130,2130,2130,2130,0
20231103,154800,201068400,2130,2130,2130,2130,0
20231103,154700,201068400,2130,2130,2130,2130,0
20231103,154600,201068400,2130,2130,2130,2130,0
20231103,154500,201068400,2130,2130,2130,2130,0
20231103,154400,201068400,2130,2130,2130,2130,0
20231103,154300,201068400,2130,2130,2130,2130,0
20231103,154200,201068400,2130,2130,2130,2130,1092
20231103,154100,201068400,2130,2130,2130,2130,0
20231103,154000,201068400,2130,2130,2130,2130,0
20231103,153900,201068400,2130,2130,2130,2130,0
20231103,153800,201068400,2130,2130,2130,2130,0
20231103,153700,201068400,2130,2130,2130,2130,0
20231103,153600,201068400,2130,2130,2130,2130,0
20231103,153500,201068400,2130,2130,2130,2130,0
20231103,153400,201068400,2130,2130,2130,2130,0
20231103,153300,201068400,2130,2130,2130,2130,0
20231103,153200,201068400,2130,2130,2130,2130,0
20231103,153100,201068400,2130,2130,2130,2130,0
20231103,153000,201068400,2130,2130,2130,2130,1092
20231103,152900,198742440,2130,2130,2130,2130,0
20231103,152800,198742440,2130,2130,2130,2130,0
20231103,152700,198742440,2130,2130,2130,2130,0
20231103,152600,198742440,2130,2130,2130,2130,0
20231103,152500,198742440,2130,2130,2130,2130,0
20231103,152400,198742440,2130,2130,2130,2130,0
20231103,152300,198742440,2130,2130,2130,2130,0
20231103,152200,198742440,2130,2130,2130,2130,0
20231103,152100,198742440,2130,2130,2130,2130,0
20231103,152000,198742440,2130,2130,2130,2130,0
20231103,151900,198742440,2130,2130,2130,2130,150
20231103,151800,198422940,2130,2135,2135,2130,332
20231103,151700,197715615,2130,2130,2130,2130,300
20231103,151600,197076615,2130,2130,2130,2130,0
20231103,151500,197076615,2130,2130,2130,2130,1
20231103,151400,197074485,2135,2135,2135,2135,0
20231103,151300,197074485,2135,2135,2135,2135,1
20231103,151200,197072350,2130,2130,2130,2130,300
20231103,151100,196433350,2130,2135,2135,2130,12
20231103,151000,196407775,2135,2135,2135,2135,35
20231103,150900,196333050,2135,2135,2135,2135,0
20231103,150800,196333050,2135,2135,2135,2135,0
20231103,150700,196333050,2135,2135,2135,2135,5
20231103,150600,196322375,2125,2125,2125,2125,0
20231103,150500,196322375,2125,2125,2125,2125,500
20231103,150400,195259875,2125,2125,2125,2125,1
20231103,150300,195257750,2125,2125,2125,2125,74
20231103,150200,195100500,2125,2125,2125,2125,100
20231103,150100,194888000,2125,2125,2125,2125,0
20231103,150000,194888000,2125,2125,2125,2125,0
20231103,145900,194888000,2125,2125,2125,2125,0
20231103,145800,194888000,2125,2125,2125,2125,0
20231103,145700,194888000,2125,2125,2125,2125,18
20231103,145600,194849750,2135,2135,2135,2135,1
20231103,145500,194847615,2125,2125,2125,2125,4
20231103,145400,194839115,2135,2135,2135,2135,0
20231103,145300,194839115,2135,2135,2135,2135,0
20231103,145200,194839115,2135,2135,2135,2135,1
20231103,145100,194836980,2125,2125,2125,2125,0
20231103,145000,194836980,2125,2130,2130,2125,299
20231103,144900,194201595,2135,2135,2135,2135,0
20231103,144800,194201595,2135,2135,2135,2135,1
20231103,144700,194199460,2125,2125,2125,2125,0
20231103,144600,194199460,2125,2125,2125,2125,0
20231103,144500,194199460,2125,2125,2125,2125,239
20231103,144400,193691585,2135,2135,2135,2135,0
20231103,144300,193691585,2135,2135,2135,2135,0
20231103,144200,193691585,2135,2135,2135,2135,0
20231103,144100,193691585,2135,2135,2135,2135,0
20231103,144000,193691585,2135,2135,2135,2135,0
20231103,143900,193691585,2135,2135,2135,2135,0
20231103,143800,193691585,2135,2135,2135,2135,0
20231103,143700,193691585,2135,2135,2135,2135,0
20231103,143600,193691585,2135,2135,2135,2135,1
20231103,143500,193689450,2130,2130,2130,2130,0
20231103,143400,193689450,2130,2130,2130,2130,0
20231103,143300,193689450,2130,2130,2130,2130,3733
20231103,143200,185738160,2130,2130,2130,2130,700
20231103,143100,184247160,2135,2135,2135,2135,0
20231103,143000,184247160,2135,2135,2135,2135,10
20231103,142900,184225810,2135,2135,2135,2135,0
20231103,142800,184225810,2135,2135,2135,2135,26
20231103,142700,184170300,2135,2135,2135,2135,0
20231103,142600,184170300,2135,2135,2135,2135,0
20231103,142500,184170300,2135,2135,2135,2135,0
20231103,142400,184170300,2135,2135,2135,2135,0
20231103,142300,184170300,2135,2135,2135,2135,0
20231103,142200,184170300,2135,2135,2135,2135,0
20231103,142100,184170300,2135,2135,2135,2135,31
20231103,142000,184104115,2135,2135,2135,2135,0
20231103,141900,184104115,2135,2135,2135,2135,0
20231103,141800,184104115,2135,2135,2135,2135,56
20231103,141700,183984555,2135,2135,2135,2135,0
20231103,141600,183984555,2135,2135,2135,2135,2
20231103,141500,183980285,2140,2140,2140,2140,0
20231103,141400,183980285,2140,2140,2140,2140,0
20231103,141300,183980285,2140,2140,2140,2140,0
20231103,141200,183980285,2140,2140,2140,2140,758
20231103,141100,182358165,2140,2130,2140,2125,6810
20231103,141000,167833745,2130,2130,2130,2130,1000
20231103,140900,165703745,2130,2130,2130,2130,50
20231103,140800,165597245,2130,2130,2130,2130,10
20231103,140700,165575945,2130,2130,2130,2130,0
20231103,140600,165575945,2130,2130,2130,2130,0
20231103,140500,165575945,2130,2130,2130,2130,0
20231103,140400,165575945,2130,2130,2130,2130,0
20231103,140300,165575945,2130,2130,2130,2130,0
20231103,140200,165575945,2130,2130,2130,2130,1
20231103,140100,165573815,2130,2130,2130,2130,0
20231103,140000,165573815,2130,2130,2130,2130,1574
20231103,135900,162221195,2130,2130,2130,2130,0
20231103,135800,162221195,2130,2130,2130,2130,0
20231103,135700,162221195,2130,2130,2130,2130,0
20231103,135600,162221195,2130,2130,2130,2130,2000
20231103,135500,157961195,2125,2125,2125,2125,0
20231103,135400,157961195,2125,2125,2125,2125,0
20231103,135300,157961195,2125,2125,2125,2125,0
20231103,135200,157961195,2125,2125,2125,2125,0
20231103,135100,157961195,2125,2125,2125,2125,0
20231103,135000,157961195,2125,2125,2125,2125,0
20231103,134900,157961195,2125,2125,2125,2125,0
20231103,134800,157961195,2125,2125,2125,2125,0
20231103,134700,157961195,2125,2125,2125,2125,0
20231103,134600,157961195,2125,2125,2125,2125,0
20231103,134500,157961195,2125,2125,2125,2125,0
20231103,134400,157961195,2125,2125,2125,2125,0
20231103,134300,157961195,2125,2125,2125,2125,56
20231103,134200,157842195,2125,2125,2125,2125,800
20231103,134100,156142195,2130,2130,2130,2130,244
20231103,134000,155622475,2130,2130,2130,2130,0
20231103,133900,155622475,2130,2130,2130,2130,0
20231103,133800,155622475,2130,2130,2130,2130,0
20231103,133700,155622475,2130,2130,2130,2130,0
20231103,133600,155622475,2130,2130,2130,2130,0
20231103,133500,155622475,2130,2130,2130,2130,0
20231103,133400,155622475,2130,2130,2130,2130,0
20231103,133300,155622475,2130,2130,2130,2130,0
20231103,133200,155622475,2130,2130,2130,2130,0
20231103,133100,155622475,2130,2130,2130,2130,920
20231103,133000,153662875,2130,2130,2130,2130,0
20231103,132900,153662875,2130,2130,2130,2130,8
20231103,132800,153645835,2125,2125,2125,2125,0
20231103,132700,153645835,2125,2125,2125,2125,0
20231103,132600,153645835,2125,2125,2125,2125,0
20231103,132500,153645835,2125,2125,2125,2125,1763
20231103,132400,149899460,2120,2120,2120,2120,0
20231103,132300,149899460,2120,2120,2120,2120,1
20231103,132200,149897340,2120,2120,2120,2120,0
20231103,132100,149897340,2120,2120,2120,2120,0
20231103,132000,149897340,2120,2120,2120,2120,0
20231103,131900,149897340,2120,2120,2120,2120,10
20231103,131800,149876140,2120,2120,2120,2120,0
20231103,131700,149876140,2120,2120,2120,2120,100
20231103,131600,149664140,2120,2120,2120,2120,234
20231103,131500,149168060,2130,2130,2130,2130,2
20231103,131400,149163800,2125,2125,2125,2125,0
20231103,131300,149163800,2125,2125,2125,2125,0
20231103,131200,149163800,2125,2125,2125,2125,0
20231103,131100,149163800,2125,2125,2125,2125,1486
20231103,131000,146006050,2125,2125,2125,2125,0
20231103,130900,146006050,2125,2125,2125,2125,1304
20231103,130800,143235050,2130,2130,2130,2130,514
20231103,130700,142140230,2130,2130,2130,2130,0
20231103,130600,142140230,2130,2130,2130,2130,0
20231103,130500,142140230,2130,2130,2130,2130,1
20231103,130400,142138100,2135,2135,2135,2135,0
20231103,130300,142138100,2135,2135,2135,2135,0
20231103,130200,142138100,2135,2135,2135,2135,188
20231103,130100,141736720,2135,2135,2135,2135,0
20231103,130000,141736720,2135,2135,2135,2135,0
20231103,125900,141736720,2135,2135,2135,2135,5
20231103,125800,141726045,2135,2135,2135,2135,0
20231103,125700,141726045,2135,2135,2135,2135,1
20231103,125600,141723910,2130,2130,2130,2130,0
20231103,125500,141723910,2130,2130,2130,2130,0
20231103,125400,141723910,2130,2130,2130,2130,0
20231103,125300,141723910,2130,2130,2130,2130,0
20231103,125200,141723910,2130,2130,2130,2130,64
20231103,125100,141587590,2130,2130,2130,2130,0
20231103,125000,141587590,2130,2130,2130,2130,500
20231103,124900,140522590,2135,2135,2135,2135,0
20231103,124800,140522590,2135,2135,2135,2135,0
20231103,124700,140522590,2135,2135,2135,2135,1
20231103,124600,140520455,2130,2130,2130,2130,0
20231103,124500,140520455,2130,2130,2130,2130,0
20231103,124400,140520455,2130,2130,2130,2130,11
20231103,124300,140497025,2130,2130,2130,2130,0
20231103,124200,140497025,2130,2130,2130,2130,0
20231103,124100,140497025,2130,2130,2130,2130,0
20231103,124000,140497025,2130,2130,2130,2130,0
20231103,123900,140497025,2130,2130,2130,2130,0
20231103,123800,140497025,2130,2130,2130,2130,100
20231103,123700,140284025,2130,2130,2130,2130,0
20231103,123600,140284025,2130,2130,2130,2130,200
20231103,123500,139858025,2135,2135,2135,2135,0
20231103,123400,139858025,2135,2135,2135,2135,55
20231103,123300,139740600,2135,2135,2135,2135,1
20231103,123200,139738465,2130,2130,2130,2130,500
20231103,123100,138673465,2135,2135,2135,2135,0
20231103,123000,138673465,2135,2135,2135,2135,0
20231103,122900,138673465,2135,2135,2135,2135,0
20231103,122800,138673465,2135,2135,2135,2135,0
20231103,122700,138673465,2135,2135,2135,2135,0
20231103,122600,138673465,2135,2135,2135,2135,100
20231103,122500,138459965,2135,2135,2135,2135,0
20231103,122400,138459965,2135,2135,2135,2135,0
20231103,122300,138459965,2135,2135,2135,2135,0
20231103,122200,138459965,2135,2135,2135,2135,0
20231103,122100,138459965,2135,2135,2135,2135,0
20231103,122000,138459965,2135,2135,2135,2135,881
20231103,121900,136579030,2140,2140,2140,2140,0
20231103,121800,136579030,2140,2140,2140,2140,0
20231103,121700,136579030,2140,2140,2140,2140,0
20231103,121600,136579030,2140,2140,2140,2140,0
20231103,121500,136579030,2140,2140,2140,2140,0
20231103,121400,136579030,2140,2140,2140,2140,1000
20231103,121300,134439030,2140,2140,2140,2140,0
20231103,121200,134439030,2140,2140,2140,2140,3430
20231103,121100,127098830,2135,2135,2135,2135,98
20231103,121000,126889600,2135,2135,2135,2135,621
20231103,120900,125563765,2135,2135,2135,2135,0
20231103,120800,125563765,2135,2135,2135,2135,0
20231103,120700,125563765,2135,2135,2135,2135,0
20231103,120600,125563765,2135,2135,2135,2135,300
20231103,120500,124923265,2135,2135,2135,2135,0
20231103,120400,124923265,2135,2135,2135,2135,100
20231103,120300,124709765,2140,2140,2140,2140,0
20231103,120200,124709765,2140,2140,2140,2140,0
20231103,120100,124709765,2140,2140,2140,2140,0
20231103,120000,124709765,2140,2140,2140,2140,0
20231103,115900,124709765,2140,2140,2140,2140,0
20231103,115800,124709765,2140,2140,2140,2140,0
20231103,115700,124709765,2140,2140,2140,2140,1
20231103,115600,124707625,2125,2130,2130,2125,150
20231103,115500,124388690,2125,2125,2125,2125,1032
20231103,115400,122195690,2125,2125,2125,2125,1
20231103,115300,122193565,2140,2140,2140,2140,0
20231103,115200,122193565,2140,2140,2140,2140,0
20231103,115100,122193565,2140,2140,2140,2140,0
20231103,115000,122193565,2140,2140,2140,2140,2
20231103,114900,122189285,2140,2140,2140,2140,0
20231103,114800,122189285,2140,2140,2140,2140,0
20231103,114700,122189285,2140,2140,2140,2140,156
20231103,114600,121855445,2140,2140,2140,2140,0
20231103,114500,121855445,2140,2145,2145,2140,469
20231103,114400,120849445,2145,2145,2145,2145,0
20231103,114300,120849445,2145,2145,2145,2145,0
20231103,114200,120849445,2145,2145,2145,2145,0
20231103,114100,120849445,2145,2145,2145,2145,0
20231103,114000,120849445,2145,2145,2145,2145,1
20231103,113900,120847300,2140,2140,2140,2140,0
20231103,113800,120847300,2140,2140,2140,2140,1
20231103,113700,120845160,2140,2140,2140,2140,235
20231103,113600,120342260,2140,2145,2145,2140,21
20231103,113500,120297315,2140,2140,2140,2140,0
20231103,113400,120297315,2140,2140,2140,2140,0
20231103,113300,120297315,2140,2140,2140,2140,182
20231103,113200,119907835,2140,2140,2140,2140,8
20231103,113100,119890715,2145,2145,2145,2145,0
20231103,113000,119890715,2145,2145,2145,2145,0
20231103,112900,119890715,2145,2145,2145,2145,0
20231103,112800,119890715,2145,2145,2145,2145,0
20231103,112700,119890715,2145,2145,2145,2145,0
20231103,112600,119890715,2145,2145,2145,2145,0
20231103,112500,119890715,2145,2145,2145,2145,0
20231103,112400,119890715,2145,2145,2145,2145,0
20231103,112300,119890715,2145,2140,2145,2140,143
20231103,112200,119584000,2140,2140,2140,2140,8
20231103,112100,119566880,2145,2145,2145,2145,30
20231103,112000,119502530,2145,2140,2145,2140,502
20231103,111900,118428240,2140,2140,2140,2140,1017
20231103,111800,116251860,2140,2140,2140,2140,1
20231103,111700,116249720,2135,2135,2135,2135,600
20231103,111600,114968720,2130,2130,2130,2130,444
20231103,111500,114023000,2135,2135,2135,2135,56
20231103,111400,113903440,2140,2140,2140,2140,0
20231103,111300,113903440,2140,2140,2140,2140,0
20231103,111200,113903440,2140,2140,2140,2140,46
20231103,111100,113805000,2145,2145,2145,2145,0
20231103,111000,113805000,2145,2130,2145,2130,5000
20231103,110900,103109475,2130,2130,2130,2130,0
20231103,110800,103109475,2130,2130,2130,2130,0
20231103,110700,103109475,2130,2130,2130,2130,0
20231103,110600,103109475,2130,2130,2130,2130,40
20231103,110500,103024275,2130,2135,2135,2130,65
20231103,110400,102885575,2130,2130,2130,2130,0
20231103,110300,102885575,2130,2130,2130,2130,0
20231103,110200,102885575,2130,2130,2130,2130,0
20231103,110100,102885575,2130,2130,2130,2130,0
20231103,110000,102885575,2130,2130,2130,2130,1
20231103,105900,102883445,2135,2135,2135,2135,201
20231103,105800,102454310,2130,2130,2130,2130,0
20231103,105700,102454310,2130,2130,2130,2130,0
20231103,105600,102454310,2130,2130,2130,2130,782
20231103,105500,100788650,2130,2120,2130,2120,1268
20231103,105400,98093565,2120,2120,2120,2120,0
20231103,105300,98093565,2120,2120,2120,2120,178
20231103,105200,97716205,2125,2125,2125,2125,0
20231103,105100,97716205,2125,2125,2125,2125,0
20231103,105000,97716205,2125,2125,2125,2125,35
20231103,104900,97641830,2125,2125,2125,2125,1
20231103,104800,97639705,2120,2120,2120,2120,0
20231103,104700,97639705,2120,2120,2125,2120,24
20231103,104600,97588735,2125,2125,2125,2125,944
20231103,104500,95582735,2125,2120,2125,2120,33
20231103,104400,95512680,2125,2120,2125,2120,20
20231103,104300,95470270,2125,2125,2125,2125,0
20231103,104200,95470270,2125,2125,2125,2125,0
20231103,104100,95470270,2125,2125,2125,2125,0
20231103,104000,95470270,2125,2125,2125,2125,0
20231103,103900,95470270,2125,2125,2125,2125,400
20231103,103800,94620270,2125,2125,2125,2125,1
20231103,103700,94618145,2120,2120,2120,2120,78
20231103,103600,94452785,2120,2120,2120,2120,138
20231103,103500,94160225,2125,2125,2125,2125,0
20231103,103400,94160225,2125,2125,2125,2125,0
20231103,103300,94160225,2125,2125,2125,2125,0
20231103,103200,94160225,2125,2125,2125,2125,0
20231103,103100,94160225,2125,2125,2125,2125,0
20231103,103000,94160225,2125,2125,2125,2125,0
20231103,102900,94160225,2125,2125,2125,2125,0
20231103,102800,94160225,2125,2125,2125,2125,1
20231103,102700,94158100,2115,2115,2115,2115,0
20231103,102600,94158100,2115,2115,2115,2115,1
20231103,102500,94155985,2125,2125,2125,2125,94
20231103,102400,93956235,2125,2125,2125,2125,0
20231103,102300,93956235,2125,2125,2125,2125,0
20231103,102200,93956235,2125,2125,2125,2125,0
20231103,102100,93956235,2125,2125,2125,2125,1
20231103,102000,93954110,2115,2115,2115,2115,0
20231103,101900,93954110,2115,2115,2115,2115,0
20231103,101800,93954110,2115,2115,2115,2115,0
20231103,101700,93954110,2115,2125,2125,2115,5
20231103,101600,93943495,2125,2125,2125,2125,22
20231103,101500,93896745,2120,2120,2120,2120,8
20231103,101400,93879785,2125,2120,2125,2120,27
20231103,101300,93822540,2125,2125,2125,2125,0
20231103,101200,93822540,2125,2125,2125,2125,0
20231103,101100,93822540,2125,2125,2125,2125,0
20231103,101000,93822540,2125,2120,2125,2120,4
20231103,100900,93814055,2125,2105,2125,2105,301
20231103,100800,93175945,2120,2120,2120,2120,0
20231103,100700,93175945,2120,2120,2120,2120,509
20231103,100600,92096865,2115,2115,2115,2115,201
20231103,100500,91671750,2115,2115,2115,2115,0
20231103,100400,91671750,2115,2120,2120,2115,536
20231103,100300,90536930,2110,2110,2110,2110,187
20231103,100200,90142360,2120,2120,2120,2120,1
20231103,100100,90140240,2120,2115,2120,2115,468
20231103,100000,89150415,2115,2115,2115,2115,0
20231103,095900,89150415,2115,2115,2115,2115,0
20231103,095800,89150415,2115,2115,2115,2115,1
20231103,095700,89148300,2105,2105,2105,2105,0
20231103,095600,89148300,2105,2105,2105,2105,0
20231103,095500,89148300,2105,2105,2105,2105,3082
20231103,095400,82660690,2115,2115,2115,2115,0
20231103,095300,82660690,2115,2115,2115,2115,0
20231103,095200,82660690,2115,2110,2115,2110,6
20231103,095100,82648025,2105,2105,2105,2105,2028
20231103,095000,78379085,2110,2110,2110,2110,5
20231103,094900,78368535,2110,2110,2110,2110,3425
20231103,094800,71141785,2120,2120,2120,2120,0
20231103,094700,71141785,2120,2120,2120,2120,0
20231103,094600,71141785,2120,2120,2120,2120,0
20231103,094500,71141785,2120,2110,2120,2110,208
20231103,094400,70701035,2120,2115,2120,2115,28
20231103,094300,70641810,2110,2110,2110,2110,1295
20231103,094200,67909360,2110,2110,2110,2110,0
20231103,094100,67909360,2110,2105,2110,2105,1468
20231103,094000,64818905,2110,2110,2110,2110,850
20231103,093900,63025405,2120,2120,2120,2120,6
20231103,093800,63012685,2100,2100,2100,2100,0
20231103,093700,63012685,2100,2100,2100,2100,20
20231103,093600,62970685,2100,2100,2100,2100,0
20231103,093500,62970685,2100,2100,2100,2100,40
20231103,093400,62886685,2120,2120,2120,2120,1
20231103,093300,62884565,2120,2105,2120,2105,1106
20231103,093200,60556320,2105,2105,2105,2105,3
20231103,093100,60550005,2100,2100,2100,2100,510
20231103,093000,59479005,2100,2100,2100,2100,1351
20231103,092900,56641905,2105,2105,2105,2105,0
20231103,092800,56641905,2105,2120,2120,2105,301
20231103,092700,56008285,2110,2110,2110,2110,455
20231103,092600,55048235,2115,2115,2115,2115,2096
20231103,092500,50615195,2125,2115,2125,2115,2201
20231103,092400,45960070,2115,2115,2115,2115,4
20231103,092300,45951610,2130,2130,2130,2130,1
20231103,092200,45949480,2125,2130,2130,2125,56
20231103,092100,45830390,2130,2125,2130,2125,22
20231103,092000,45783635,2125,2125,2125,2125,1
20231103,091900,45781510,2115,2115,2115,2115,1
20231103,091800,45779395,2115,2115,2115,2115,5
20231103,091700,45768820,2115,2115,2115,2110,551
20231103,091600,44604205,2125,2125,2125,2125,0
20231103,091500,44604205,2125,2125,2125,2125,0
20231103,091400,44604205,2125,2125,2125,2125,0
20231103,091300,44604205,2125,2125,2125,2125,500
20231103,091200,43541705,2125,2125,2125,2125,1
20231103,091100,43539580,2130,2130,2130,2130,300
20231103,091000,42900580,2130,2130,2130,2130,3
20231103,090900,42894190,2110,2125,2130,2110,162
20231103,090800,42550095,2130,2125,2130,2125,136
20231103,090700,42261090,2125,2125,2125,2105,465
20231103,090600,41273415,2110,2110,2110,2100,15014
20231103,090500,9645350,2115,2115,2115,2115,2
20231103,090400,9641120,2115,2120,2120,2115,1458
20231103,090300,6554980,2120,2120,2120,2120,289
20231103,090200,5942300,2125,2140,2140,2125,645
20231103,090100,4571445,2145,2150,2155,2145,1399
20231103,090000,1563585,2150,2125,2150,2125,734