KissMeData/191410/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202700,651436640,2685,2685,2685,2685,1726
20231103,202600,651436640,2685,2685,2685,2685,0
20231103,202500,651436640,2685,2685,2685,2685,0
20231103,202400,651436640,2685,2685,2685,2685,0
20231103,202300,651436640,2685,2685,2685,2685,0
20231103,202200,651436640,2685,2685,2685,2685,0
20231103,202100,651436640,2685,2685,2685,2685,0
20231103,202000,651436640,2685,2685,2685,2685,0
20231103,201900,651436640,2685,2685,2685,2685,0
20231103,201800,651436640,2685,2685,2685,2685,0
20231103,201700,651436640,2685,2685,2685,2685,0
20231103,201600,651436640,2685,2685,2685,2685,0
20231103,201500,651436640,2685,2685,2685,2685,0
20231103,201400,651436640,2685,2685,2685,2685,0
20231103,201300,651436640,2685,2685,2685,2685,0
20231103,201200,651436640,2685,2685,2685,2685,0
20231103,201100,651436640,2685,2685,2685,2685,0
20231103,201000,651436640,2685,2685,2685,2685,0
20231103,200900,651436640,2685,2685,2685,2685,0
20231103,200800,651436640,2685,2685,2685,2685,0
20231103,200700,651436640,2685,2685,2685,2685,0
20231103,200600,651436640,2685,2685,2685,2685,0
20231103,200500,651436640,2685,2685,2685,2685,0
20231103,200400,651436640,2685,2685,2685,2685,0
20231103,200300,651436640,2685,2685,2685,2685,0
20231103,200200,651436640,2685,2685,2685,2685,0
20231103,200100,651436640,2685,2685,2685,2685,0
20231103,200000,651436640,2685,2685,2685,2685,0
20231103,195900,651436640,2685,2685,2685,2685,0
20231103,195800,651436640,2685,2685,2685,2685,0
20231103,195700,651436640,2685,2685,2685,2685,1726
20231103,195600,651436640,2685,2685,2685,2685,0
20231103,195500,651436640,2685,2685,2685,2685,0
20231103,195400,651436640,2685,2685,2685,2685,0
20231103,195300,651436640,2685,2685,2685,2685,0
20231103,195200,651436640,2685,2685,2685,2685,0
20231103,195100,651436640,2685,2685,2685,2685,0
20231103,195000,651436640,2685,2685,2685,2685,0
20231103,194900,651436640,2685,2685,2685,2685,0
20231103,194800,651436640,2685,2685,2685,2685,0
20231103,194700,651436640,2685,2685,2685,2685,0
20231103,194600,651436640,2685,2685,2685,2685,0
20231103,194500,651436640,2685,2685,2685,2685,0
20231103,194400,651436640,2685,2685,2685,2685,0
20231103,194300,651436640,2685,2685,2685,2685,0
20231103,194200,651436640,2685,2685,2685,2685,0
20231103,194100,651436640,2685,2685,2685,2685,0
20231103,194000,651436640,2685,2685,2685,2685,0
20231103,193900,651436640,2685,2685,2685,2685,0
20231103,193800,651436640,2685,2685,2685,2685,0
20231103,193700,651436640,2685,2685,2685,2685,0
20231103,193600,651436640,2685,2685,2685,2685,0
20231103,193500,651436640,2685,2685,2685,2685,0
20231103,193400,651436640,2685,2685,2685,2685,0
20231103,193300,651436640,2685,2685,2685,2685,0
20231103,193200,651436640,2685,2685,2685,2685,0
20231103,193100,651436640,2685,2685,2685,2685,0
20231103,193000,651436640,2685,2685,2685,2685,0
20231103,192900,651436640,2685,2685,2685,2685,0
20231103,192800,651436640,2685,2685,2685,2685,0
20231103,192700,651436640,2685,2685,2685,2685,1726
20231103,192600,651436640,2685,2685,2685,2685,0
20231103,192500,651436640,2685,2685,2685,2685,0
20231103,192400,651436640,2685,2685,2685,2685,0
20231103,192300,651436640,2685,2685,2685,2685,0
20231103,192200,651436640,2685,2685,2685,2685,0
20231103,192100,651436640,2685,2685,2685,2685,0
20231103,192000,651436640,2685,2685,2685,2685,0
20231103,191900,651436640,2685,2685,2685,2685,0
20231103,191800,651436640,2685,2685,2685,2685,0
20231103,191700,651436640,2685,2685,2685,2685,0
20231103,191600,651436640,2685,2685,2685,2685,0
20231103,191500,651436640,2685,2685,2685,2685,0
20231103,191400,651436640,2685,2685,2685,2685,0
20231103,191300,651436640,2685,2685,2685,2685,0
20231103,191200,651436640,2685,2685,2685,2685,0
20231103,191100,651436640,2685,2685,2685,2685,0
20231103,191000,651436640,2685,2685,2685,2685,0
20231103,190900,651436640,2685,2685,2685,2685,0
20231103,190800,651436640,2685,2685,2685,2685,0
20231103,190700,651436640,2685,2685,2685,2685,0
20231103,190600,651436640,2685,2685,2685,2685,0
20231103,190500,651436640,2685,2685,2685,2685,0
20231103,190400,651436640,2685,2685,2685,2685,0
20231103,190300,651436640,2685,2685,2685,2685,0
20231103,190200,651436640,2685,2685,2685,2685,0
20231103,190100,651436640,2685,2685,2685,2685,0
20231103,190000,651436640,2685,2685,2685,2685,0
20231103,185900,651436640,2685,2685,2685,2685,0
20231103,185800,651436640,2685,2685,2685,2685,0
20231103,185700,651436640,2685,2685,2685,2685,1726
20231103,185600,651436640,2685,2685,2685,2685,0
20231103,185500,651436640,2685,2685,2685,2685,0
20231103,185400,651436640,2685,2685,2685,2685,0
20231103,185300,651436640,2685,2685,2685,2685,0
20231103,185200,651436640,2685,2685,2685,2685,0
20231103,185100,651436640,2685,2685,2685,2685,0
20231103,185000,651436640,2685,2685,2685,2685,0
20231103,184900,651436640,2685,2685,2685,2685,0
20231103,184800,651436640,2685,2685,2685,2685,0
20231103,184700,651436640,2685,2685,2685,2685,0
20231103,184600,651436640,2685,2685,2685,2685,0
20231103,184500,651436640,2685,2685,2685,2685,0
20231103,184400,651436640,2685,2685,2685,2685,0
20231103,184300,651436640,2685,2685,2685,2685,0
20231103,184200,651436640,2685,2685,2685,2685,0
20231103,184100,651436640,2685,2685,2685,2685,0
20231103,184000,651436640,2685,2685,2685,2685,0
20231103,183900,651436640,2685,2685,2685,2685,0
20231103,183800,651436640,2685,2685,2685,2685,0
20231103,183700,651436640,2685,2685,2685,2685,0
20231103,183600,651436640,2685,2685,2685,2685,0
20231103,183500,651436640,2685,2685,2685,2685,0
20231103,183400,651436640,2685,2685,2685,2685,0
20231103,183300,651436640,2685,2685,2685,2685,0
20231103,183200,651436640,2685,2685,2685,2685,0
20231103,183100,651436640,2685,2685,2685,2685,0
20231103,183000,651436640,2685,2685,2685,2685,0
20231103,182900,651436640,2685,2685,2685,2685,0
20231103,182800,651436640,2685,2685,2685,2685,0
20231103,182700,651436640,2685,2685,2685,2685,1726
20231103,182600,651436640,2685,2685,2685,2685,0
20231103,182500,651436640,2685,2685,2685,2685,0
20231103,182400,651436640,2685,2685,2685,2685,0
20231103,182300,651436640,2685,2685,2685,2685,0
20231103,182200,651436640,2685,2685,2685,2685,0
20231103,182100,651436640,2685,2685,2685,2685,0
20231103,182000,651436640,2685,2685,2685,2685,0
20231103,181900,651436640,2685,2685,2685,2685,0
20231103,181800,651436640,2685,2685,2685,2685,0
20231103,181700,651436640,2685,2685,2685,2685,0
20231103,181600,651436640,2685,2685,2685,2685,0
20231103,181500,651436640,2685,2685,2685,2685,0
20231103,181400,651436640,2685,2685,2685,2685,0
20231103,181300,651436640,2685,2685,2685,2685,0
20231103,181200,651436640,2685,2685,2685,2685,0
20231103,181100,651436640,2685,2685,2685,2685,0
20231103,181000,651436640,2685,2685,2685,2685,0
20231103,180900,651436640,2685,2685,2685,2685,0
20231103,180800,651436640,2685,2685,2685,2685,0
20231103,180700,651436640,2685,2685,2685,2685,0
20231103,180600,651436640,2685,2685,2685,2685,0
20231103,180500,651436640,2685,2685,2685,2685,0
20231103,180400,651436640,2685,2685,2685,2685,0
20231103,180300,651436640,2685,2685,2685,2685,0
20231103,180200,651436640,2685,2685,2685,2685,0
20231103,180100,651436640,2685,2685,2685,2685,0
20231103,180000,651436640,2685,2685,2685,2685,0
20231103,175900,651436640,2685,2685,2685,2685,0
20231103,175800,651436640,2685,2685,2685,2685,0
20231103,175700,651436640,2685,2685,2685,2685,1726
20231103,175600,651436640,2685,2685,2685,2685,0
20231103,175500,651436640,2685,2685,2685,2685,0
20231103,175400,651436640,2685,2685,2685,2685,0
20231103,175300,651436640,2685,2685,2685,2685,0
20231103,175200,651436640,2685,2685,2685,2685,0
20231103,175100,651436640,2685,2685,2685,2685,0
20231103,175000,651436640,2685,2685,2685,2685,0
20231103,174900,651436640,2685,2685,2685,2685,0
20231103,174800,651436640,2685,2685,2685,2685,0
20231103,174700,651436640,2685,2685,2685,2685,0
20231103,174600,651436640,2685,2685,2685,2685,0
20231103,174500,651436640,2685,2685,2685,2685,0
20231103,174400,651436640,2685,2685,2685,2685,0
20231103,174300,651436640,2685,2685,2685,2685,0
20231103,174200,651436640,2685,2685,2685,2685,0
20231103,174100,651436640,2685,2685,2685,2685,0
20231103,174000,651436640,2685,2685,2685,2685,0
20231103,173900,651436640,2685,2685,2685,2685,0
20231103,173800,651436640,2685,2685,2685,2685,0
20231103,173700,651436640,2685,2685,2685,2685,0
20231103,173600,651436640,2685,2685,2685,2685,0
20231103,173500,651436640,2685,2685,2685,2685,0
20231103,173400,651436640,2685,2685,2685,2685,0
20231103,173300,651436640,2685,2685,2685,2685,0
20231103,173200,651436640,2685,2685,2685,2685,0
20231103,173100,651436640,2685,2685,2685,2685,0
20231103,173000,651436640,2685,2685,2685,2685,0
20231103,172900,651436640,2685,2685,2685,2685,0
20231103,172800,651436640,2685,2685,2685,2685,0
20231103,172700,651436640,2685,2685,2685,2685,1726
20231103,172600,651436640,2685,2685,2685,2685,0
20231103,172500,651436640,2685,2685,2685,2685,0
20231103,172400,651436640,2685,2685,2685,2685,0
20231103,172300,651436640,2685,2685,2685,2685,0
20231103,172200,651436640,2685,2685,2685,2685,0
20231103,172100,651436640,2685,2685,2685,2685,0
20231103,172000,651436640,2685,2685,2685,2685,0
20231103,171900,651436640,2685,2685,2685,2685,0
20231103,171800,651436640,2685,2685,2685,2685,0
20231103,171700,651436640,2685,2685,2685,2685,0
20231103,171600,651436640,2685,2685,2685,2685,0
20231103,171500,651436640,2685,2685,2685,2685,0
20231103,171400,651436640,2685,2685,2685,2685,0
20231103,171300,651436640,2685,2685,2685,2685,0
20231103,171200,651436640,2685,2685,2685,2685,0
20231103,171100,651436640,2685,2685,2685,2685,0
20231103,171000,651436640,2685,2685,2685,2685,0
20231103,170900,651436640,2685,2685,2685,2685,0
20231103,170800,651436640,2685,2685,2685,2685,0
20231103,170700,651436640,2685,2685,2685,2685,0
20231103,170600,651436640,2685,2685,2685,2685,0
20231103,170500,651436640,2685,2685,2685,2685,0
20231103,170400,651436640,2685,2685,2685,2685,0
20231103,170300,651436640,2685,2685,2685,2685,0
20231103,170200,651436640,2685,2685,2685,2685,0
20231103,170100,651436640,2685,2685,2685,2685,0
20231103,170000,651436640,2685,2685,2685,2685,0
20231103,165900,651436640,2685,2685,2685,2685,0
20231103,165800,651436640,2685,2685,2685,2685,0
20231103,165700,651436640,2685,2685,2685,2685,1726
20231103,165600,651436640,2685,2685,2685,2685,0
20231103,165500,651436640,2685,2685,2685,2685,0
20231103,165400,651436640,2685,2685,2685,2685,0
20231103,165300,651436640,2685,2685,2685,2685,0
20231103,165200,651436640,2685,2685,2685,2685,0
20231103,165100,651436640,2685,2685,2685,2685,0
20231103,165000,651436640,2685,2685,2685,2685,0
20231103,164900,651436640,2685,2685,2685,2685,0
20231103,164800,651436640,2685,2685,2685,2685,0
20231103,164700,651436640,2685,2685,2685,2685,0
20231103,164600,651436640,2685,2685,2685,2685,0
20231103,164500,651436640,2685,2685,2685,2685,0
20231103,164400,651436640,2685,2685,2685,2685,0
20231103,164300,651436640,2685,2685,2685,2685,0
20231103,164200,651436640,2685,2685,2685,2685,0
20231103,164100,651436640,2685,2685,2685,2685,0
20231103,164000,651436640,2685,2685,2685,2685,0
20231103,163900,651436640,2685,2685,2685,2685,0
20231103,163800,651436640,2685,2685,2685,2685,0
20231103,163700,651436640,2685,2685,2685,2685,0
20231103,163600,651436640,2685,2685,2685,2685,0
20231103,163500,651436640,2685,2685,2685,2685,0
20231103,163400,651436640,2685,2685,2685,2685,0
20231103,163300,651436640,2685,2685,2685,2685,0
20231103,163200,651436640,2685,2685,2685,2685,0
20231103,163100,651436640,2685,2685,2685,2685,0
20231103,163000,651436640,2685,2685,2685,2685,0
20231103,162900,651436640,2685,2685,2685,2685,0
20231103,162800,651436640,2685,2685,2685,2685,0
20231103,162700,651436640,2685,2685,2685,2685,1726
20231103,162600,651436640,2685,2685,2685,2685,0
20231103,162500,651436640,2685,2685,2685,2685,0
20231103,162400,651436640,2685,2685,2685,2685,0
20231103,162300,651436640,2685,2685,2685,2685,0
20231103,162200,651436640,2685,2685,2685,2685,0
20231103,162100,651436640,2685,2685,2685,2685,0
20231103,162000,651436640,2685,2685,2685,2685,0
20231103,161900,651436640,2685,2685,2685,2685,0
20231103,161800,651436640,2685,2685,2685,2685,0
20231103,161700,651436640,2685,2685,2685,2685,0
20231103,161600,651436640,2685,2685,2685,2685,0
20231103,161500,651436640,2685,2685,2685,2685,0
20231103,161400,651436640,2685,2685,2685,2685,0
20231103,161300,651436640,2685,2685,2685,2685,0
20231103,161200,651436640,2685,2685,2685,2685,0
20231103,161100,651436640,2685,2685,2685,2685,0
20231103,161000,651436640,2685,2685,2685,2685,0
20231103,160900,651436640,2685,2685,2685,2685,0
20231103,160800,651436640,2685,2685,2685,2685,0
20231103,160700,651436640,2685,2685,2685,2685,0
20231103,160600,651436640,2685,2685,2685,2685,0
20231103,160500,651436640,2685,2685,2685,2685,0
20231103,160400,651436640,2685,2685,2685,2685,0
20231103,160300,651436640,2685,2685,2685,2685,0
20231103,160200,651436640,2685,2685,2685,2685,0
20231103,160100,651436640,2685,2685,2685,2685,0
20231103,160000,651436640,2685,2685,2685,2685,0
20231103,155900,651436640,2685,2685,2685,2685,0
20231103,155800,651436640,2685,2685,2685,2685,0
20231103,155700,651436640,2685,2685,2685,2685,1726
20231103,155600,651436640,2685,2685,2685,2685,0
20231103,155500,651436640,2685,2685,2685,2685,0
20231103,155400,651436640,2685,2685,2685,2685,0
20231103,155300,651436640,2685,2685,2685,2685,0
20231103,155200,651436640,2685,2685,2685,2685,0
20231103,155100,651436640,2685,2685,2685,2685,0
20231103,155000,651436640,2685,2685,2685,2685,0
20231103,154900,651436640,2685,2685,2685,2685,0
20231103,154800,651436640,2685,2685,2685,2685,0
20231103,154700,651436640,2685,2685,2685,2685,0
20231103,154600,651436640,2685,2685,2685,2685,0
20231103,154500,651436640,2685,2685,2685,2685,0
20231103,154400,651436640,2685,2685,2685,2685,0
20231103,154300,651436640,2685,2685,2685,2685,0
20231103,154200,651436640,2685,2685,2685,2685,0
20231103,154100,651436640,2685,2685,2685,2685,0
20231103,154000,651436640,2685,2685,2685,2685,0
20231103,153900,651436640,2685,2685,2685,2685,0
20231103,153800,651436640,2685,2685,2685,2685,0
20231103,153700,651436640,2685,2685,2685,2685,0
20231103,153600,651436640,2685,2685,2685,2685,0
20231103,153500,651436640,2685,2685,2685,2685,0
20231103,153400,651436640,2685,2685,2685,2685,0
20231103,153300,651436640,2685,2685,2685,2685,0
20231103,153200,651436640,2685,2685,2685,2685,0
20231103,153100,651436640,2685,2685,2685,2685,0
20231103,153000,651436640,2685,2685,2685,2685,1726
20231103,152900,646802330,2685,2685,2685,2685,0
20231103,152800,646802330,2685,2685,2685,2685,0
20231103,152700,646802330,2685,2685,2685,2685,0
20231103,152600,646802330,2685,2685,2685,2685,0
20231103,152500,646802330,2685,2685,2685,2685,0
20231103,152400,646802330,2685,2685,2685,2685,0
20231103,152300,646802330,2685,2685,2685,2685,0
20231103,152200,646802330,2685,2685,2685,2685,0
20231103,152100,646802330,2685,2685,2685,2685,0
20231103,152000,646802330,2685,2685,2685,2685,0
20231103,151900,646802330,2685,2685,2685,2685,111
20231103,151800,646504295,2685,2685,2685,2685,300
20231103,151700,645698795,2685,2685,2685,2685,0
20231103,151600,645698795,2685,2685,2685,2685,0
20231103,151500,645698795,2685,2685,2685,2685,30
20231103,151400,645618245,2685,2685,2685,2675,2340
20231103,151300,639348265,2680,2680,2680,2680,208
20231103,151200,638790825,2685,2685,2685,2685,4
20231103,151100,638780085,2690,2685,2695,2685,586
20231103,151000,637206520,2695,2690,2695,2685,52
20231103,150900,637066455,2700,2700,2700,2690,152
20231103,150800,636656075,2700,2700,2700,2700,995
20231103,150700,633969575,2690,2700,2700,2690,74
20231103,150600,633770505,2690,2685,2690,2675,162
20231103,150500,633335325,2690,2710,2710,2690,3961
20231103,150400,622673915,2700,2705,2710,2700,2776
20231103,150300,615178700,2705,2710,2710,2700,602
20231103,150200,613547795,2710,2715,2720,2705,943
20231103,150100,610992055,2720,2715,2720,2715,34
20231103,150000,610899740,2705,2705,2705,2705,700
20231103,145900,609006240,2700,2700,2705,2700,144
20231103,145800,608617230,2705,2705,2705,2705,0
20231103,145700,608617230,2705,2705,2705,2705,0
20231103,145600,608617230,2705,2700,2705,2700,239
20231103,145500,607971835,2705,2705,2705,2705,0
20231103,145400,607971835,2705,2705,2705,2705,1
20231103,145300,607969130,2700,2700,2700,2700,7
20231103,145200,607950230,2705,2705,2705,2705,238
20231103,145100,607306440,2705,2715,2715,2705,843
20231103,145000,605024235,2720,2725,2725,2720,52
20231103,144900,604882745,2725,2720,2725,2720,42
20231103,144800,604768460,2720,2720,2720,2720,76
20231103,144700,604561740,2720,2720,2720,2720,0
20231103,144600,604561740,2720,2720,2720,2720,0
20231103,144500,604561740,2720,2720,2725,2710,38
20231103,144400,604458415,2725,2720,2725,2720,55
20231103,144300,604308810,2720,2720,2720,2720,0
20231103,144200,604308810,2720,2725,2725,2720,53
20231103,144100,604164645,2715,2715,2725,2715,739
20231103,144000,602156040,2710,2710,2720,2700,28
20231103,143900,602080080,2720,2715,2720,2715,23
20231103,143800,602017545,2720,2710,2720,2710,45
20231103,143700,601895295,2710,2710,2710,2710,0
20231103,143600,601895295,2710,2705,2710,2705,135
20231103,143500,601530080,2705,2695,2710,2695,457
20231103,143400,600293940,2695,2715,2715,2695,26
20231103,143300,600223585,2715,2725,2725,2715,1782
20231103,143200,595367700,2720,2710,2725,2705,503
20231103,143100,594000180,2700,2705,2705,2700,40
20231103,143000,593892105,2715,2710,2715,2710,731
20231103,142900,591907470,2715,2700,2715,2700,108
20231103,142800,591615340,2705,2715,2715,2700,123
20231103,142700,591281600,2715,2710,2715,2710,2314
20231103,142600,585010600,2700,2690,2705,2690,1302
20231103,142500,581494210,2695,2695,2695,2695,4
20231103,142400,581483430,2690,2690,2695,2690,85
20231103,142300,581254760,2690,2690,2690,2690,5
20231103,142200,581241310,2680,2685,2685,2680,6
20231103,142100,581225205,2690,2690,2690,2690,1
20231103,142000,581222515,2700,2690,2700,2680,13
20231103,141900,581187580,2700,2700,2700,2700,0
20231103,141800,581187580,2700,2700,2700,2685,3002
20231103,141700,573105120,2700,2695,2700,2690,140
20231103,141600,572728485,2700,2700,2700,2700,0
20231103,141500,572728485,2700,2695,2700,2695,6
20231103,141400,572712310,2700,2700,2700,2700,4
20231103,141300,572701510,2710,2710,2710,2710,0
20231103,141200,572701510,2710,2710,2710,2710,339
20231103,141100,571782820,2710,2710,2710,2710,0
20231103,141000,571782820,2710,2685,2735,2670,3394
20231103,140900,562627140,2675,2675,2675,2675,0
20231103,140800,562627140,2675,2675,2675,2675,15
20231103,140700,562587015,2685,2685,2685,2685,0
20231103,140600,562587015,2685,2675,2685,2675,1009
20231103,140500,559887850,2685,2685,2685,2685,0
20231103,140400,559887850,2685,2680,2685,2675,501
20231103,140300,558547560,2685,2680,2685,2675,259
20231103,140200,557854660,2675,2685,2685,2675,100
20231103,140100,557586965,2685,2685,2685,2685,0
20231103,140000,557586965,2685,2685,2685,2685,0
20231103,135900,557586965,2685,2685,2685,2685,1
20231103,135800,557584280,2680,2680,2680,2680,1670
20231103,135700,553108680,2680,2680,2680,2680,1000
20231103,135600,550428680,2680,2680,2680,2680,4
20231103,135500,550417960,2680,2680,2680,2680,0
20231103,135400,550417960,2680,2680,2680,2680,0
20231103,135300,550417960,2680,2680,2680,2680,0
20231103,135200,550417960,2680,2670,2680,2670,16
20231103,135100,550375135,2680,2680,2680,2665,52
20231103,135000,550235790,2680,2675,2680,2675,747
20231103,134900,548235675,2670,2670,2670,2670,44
20231103,134800,548118195,2670,2670,2670,2670,106
20231103,134700,547835175,2670,2670,2670,2670,0
20231103,134600,547835175,2670,2665,2670,2665,36
20231103,134500,547739230,2665,2665,2665,2665,641
20231103,134400,546030965,2665,2670,2670,2665,549
20231103,134300,544567630,2675,2675,2675,2675,0
20231103,134200,544567630,2675,2675,2675,2675,0
20231103,134100,544567630,2675,2675,2675,2675,0
20231103,134000,544567630,2675,2675,2675,2675,12
20231103,133900,544535530,2680,2680,2680,2680,40
20231103,133800,544428330,2685,2685,2685,2685,0
20231103,133700,544428330,2685,2685,2685,2685,0
20231103,133600,544428330,2685,2685,2685,2685,300
20231103,133500,543622830,2680,2680,2680,2680,2
20231103,133400,543617470,2685,2685,2685,2685,0
20231103,133300,543617470,2685,2685,2685,2685,0
20231103,133200,543617470,2685,2685,2685,2685,41
20231103,133100,543507385,2690,2685,2690,2685,3
20231103,133000,543499325,2685,2685,2685,2685,48
20231103,132900,543370445,2690,2685,2690,2680,602
20231103,132800,541753955,2685,2675,2690,2675,489
20231103,132700,540444785,2675,2675,2675,2675,100
20231103,132600,540177285,2655,2675,2675,2655,6236
20231103,132500,523582915,2680,2680,2680,2680,117
20231103,132400,523269355,2680,2685,2685,2680,105
20231103,132300,522987950,2680,2685,2690,2680,187
20231103,132200,522485855,2690,2690,2690,2690,0
20231103,132100,522485855,2690,2690,2690,2690,0
20231103,132000,522485855,2690,2695,2695,2680,18
20231103,131900,522437495,2680,2670,2680,2665,202
20231103,131800,521897990,2665,2670,2670,2665,55
20231103,131700,521751410,2665,2655,2665,2650,465
20231103,131600,520512670,2650,2665,2670,2645,2485
20231103,131500,513898650,2670,2670,2670,2670,0
20231103,131400,513898650,2670,2670,2670,2670,0
20231103,131300,513898650,2670,2670,2675,2665,114
20231103,131200,513594765,2665,2665,2665,2665,0
20231103,131100,513594765,2665,2665,2665,2665,0
20231103,131000,513594765,2665,2665,2665,2665,1
20231103,130900,513592100,2675,2675,2675,2675,0
20231103,130800,513592100,2675,2675,2675,2675,0
20231103,130700,513592100,2675,2675,2675,2675,0
20231103,130600,513592100,2675,2675,2675,2675,0
20231103,130500,513592100,2675,2670,2675,2660,548
20231103,130400,512129270,2675,2675,2675,2675,110
20231103,130300,511835020,2675,2675,2675,2675,100
20231103,130200,511567520,2675,2675,2675,2675,0
20231103,130100,511567520,2675,2675,2675,2675,1
20231103,130000,511564845,2670,2675,2675,2670,649
20231103,125900,509831915,2675,2675,2675,2675,0
20231103,125800,509831915,2675,2675,2675,2675,1
20231103,125700,509829240,2670,2670,2670,2670,0
20231103,125600,509829240,2670,2670,2670,2670,751
20231103,125500,507824070,2670,2670,2670,2670,0
20231103,125400,507824070,2670,2670,2670,2670,0
20231103,125300,507824070,2670,2670,2670,2670,10
20231103,125200,507797370,2670,2670,2670,2670,0
20231103,125100,507797370,2670,2655,2700,2650,617
20231103,125000,506154665,2650,2655,2655,2650,22
20231103,124900,506096290,2655,2665,2665,2640,2336
20231103,124800,499907200,2675,2650,2675,2650,502
20231103,124700,498576850,2650,2670,2670,2650,2633
20231103,124600,491575755,2675,2675,2675,2675,415
20231103,124500,490465630,2680,2670,2680,2670,266
20231103,124400,489754715,2670,2685,2685,2670,3910
20231103,124300,479286905,2685,2690,2690,2685,183
20231103,124200,478794935,2695,2700,2700,2695,92
20231103,124100,478546680,2700,2715,2715,2700,1052
20231103,124000,475703915,2700,2715,2720,2695,8941
20231103,123900,451513695,2720,2700,2720,2700,687
20231103,123800,449647605,2715,2690,2715,2690,2933
20231103,123700,441731930,2700,2690,2700,2690,470
20231103,123600,440465255,2695,2680,2695,2680,319
20231103,123500,439607630,2695,2695,2700,2680,1972
20231103,123400,434303730,2700,2700,2715,2695,1606
20231103,123300,429962410,2715,2695,2725,2690,1112
20231103,123200,426943545,2705,2710,2725,2690,1200
20231103,123100,423697790,2725,2685,2730,2685,4107
20231103,123000,412560590,2695,2720,2720,2675,1490
20231103,122900,408542730,2700,2760,2760,2700,1736
20231103,122800,403800180,2740,2760,2780,2740,3133
20231103,122700,395172700,2740,2685,2780,2680,12490
20231103,122600,361211585,2690,2680,2690,2680,652
20231103,122500,359462415,2675,2675,2675,2675,72
20231103,122400,359269815,2675,2675,2675,2675,803
20231103,122300,357121790,2675,2675,2675,2675,0
20231103,122200,357121790,2675,2675,2675,2675,246
20231103,122100,356463740,2675,2680,2680,2675,37
20231103,122000,356364590,2675,2675,2680,2675,1510
20231103,121900,352322840,2675,2665,2680,2665,1429
20231103,121800,348506315,2665,2660,2665,2660,1394
20231103,121700,344797525,2655,2665,2665,2655,1814
20231103,121600,339980660,2665,2670,2670,2665,1264
20231103,121500,336612095,2675,2675,2675,2670,185
20231103,121400,336118095,2680,2680,2680,2680,0
20231103,121300,336118095,2680,2675,2680,2675,60
20231103,121200,335957545,2680,2670,2695,2665,2797
20231103,121100,328461630,2680,2675,2680,2670,529
20231103,121000,327049030,2680,2660,2680,2655,3387
20231103,120900,318023245,2645,2625,2660,2625,9377
20231103,120800,293243140,2625,2620,2625,2620,530
20231103,120700,291854515,2610,2615,2615,2610,101
20231103,120600,291590605,2620,2620,2620,2620,35
20231103,120500,291498905,2620,2620,2620,2620,0
20231103,120400,291498905,2620,2620,2620,2620,0
20231103,120300,291498905,2620,2620,2620,2620,0
20231103,120200,291498905,2620,2620,2620,2620,4
20231103,120100,291488425,2620,2625,2625,2620,686
20231103,120000,289688605,2625,2625,2625,2625,33
20231103,115900,289601980,2625,2620,2625,2615,57
20231103,115800,289452390,2625,2625,2625,2625,8
20231103,115700,289431390,2625,2620,2625,2620,156
20231103,115600,289022665,2620,2620,2620,2620,50
20231103,115500,288891665,2620,2620,2620,2620,0
20231103,115400,288891665,2620,2620,2620,2620,0
20231103,115300,288891665,2620,2620,2620,2620,0
20231103,115200,288891665,2620,2620,2620,2620,7
20231103,115100,288873325,2620,2610,2620,2610,1038
20231103,115000,286164055,2620,2615,2620,2615,2
20231103,114900,286158820,2620,2620,2620,2615,53
20231103,114800,286020215,2615,2615,2620,2615,16
20231103,114700,285978370,2620,2620,2620,2620,0
20231103,114600,285978370,2620,2615,2620,2615,91
20231103,114500,285740370,2620,2615,2620,2615,2
20231103,114400,285735135,2615,2620,2620,2615,5
20231103,114300,285722045,2610,2615,2615,2610,131
20231103,114200,285379800,2620,2620,2620,2620,25
20231103,114100,285314300,2620,2615,2620,2615,4
20231103,114000,285303835,2620,2610,2620,2610,383
20231103,113900,284302035,2610,2610,2610,2610,0
20231103,113800,284302035,2610,2610,2610,2610,2
20231103,113700,284296815,2610,2610,2610,2610,0
20231103,113600,284296815,2610,2610,2610,2610,0
20231103,113500,284296815,2610,2610,2610,2610,0
20231103,113400,284296815,2610,2610,2610,2610,9
20231103,113300,284273325,2605,2605,2605,2605,17
20231103,113200,284229040,2605,2605,2605,2605,77
20231103,113100,284028455,2610,2610,2610,2610,1
20231103,113000,284025845,2605,2610,2610,2605,174
20231103,112900,283571930,2620,2620,2620,2620,3
20231103,112800,283564070,2610,2610,2610,2610,9
20231103,112700,283540580,2620,2620,2620,2610,196
20231103,112600,283028530,2615,2615,2615,2615,28
20231103,112500,282955310,2615,2615,2615,2615,55
20231103,112400,282811485,2605,2605,2605,2605,0
20231103,112300,282811485,2605,2605,2605,2605,0
20231103,112200,282811485,2605,2605,2605,2605,3
20231103,112100,282803670,2615,2610,2615,2610,11
20231103,112000,282774955,2600,2600,2600,2600,225
20231103,111900,282189955,2600,2600,2600,2600,10
20231103,111800,282163955,2610,2615,2615,2610,10
20231103,111700,282137830,2620,2620,2620,2620,0
20231103,111600,282137830,2620,2610,2620,2595,5
20231103,111500,282124815,2590,2610,2610,2590,2829
20231103,111400,274792770,2610,2610,2615,2610,4
20231103,111300,274782325,2615,2615,2615,2600,1416
20231103,111200,271095105,2620,2615,2620,2615,37
20231103,111100,270998175,2620,2620,2620,2620,0
20231103,111000,270998175,2620,2620,2620,2620,1
20231103,110900,270995555,2620,2620,2620,2620,0
20231103,110800,270995555,2620,2620,2620,2620,0
20231103,110700,270995555,2620,2620,2620,2620,0
20231103,110600,270995555,2620,2620,2620,2620,0
20231103,110500,270995555,2620,2620,2620,2620,160
20231103,110400,270576355,2620,2615,2620,2615,199
20231103,110300,270054980,2615,2610,2615,2610,80
20231103,110200,269846055,2610,2610,2610,2610,0
20231103,110100,269846055,2610,2605,2610,2605,102
20231103,110000,269580335,2610,2610,2610,2610,100
20231103,105900,269319335,2610,2610,2610,2595,44
20231103,105800,269205095,2595,2595,2595,2595,6
20231103,105700,269189525,2600,2600,2600,2600,49
20231103,105600,269062125,2610,2610,2610,2610,0
20231103,105500,269062125,2610,2610,2610,2610,1
20231103,105400,269059515,2605,2605,2610,2605,152
20231103,105300,268663550,2605,2605,2605,2605,1
20231103,105200,268660945,2610,2610,2610,2610,0
20231103,105100,268660945,2610,2610,2610,2610,2
20231103,105000,268655725,2610,2600,2610,2600,2139
20231103,104900,263092770,2600,2600,2600,2600,0
20231103,104800,263092770,2600,2595,2600,2595,6
20231103,104700,263077195,2600,2595,2600,2595,723
20231103,104600,261198945,2590,2590,2590,2590,570
20231103,104500,259722645,2590,2585,2590,2585,102
20231103,104400,259458965,2585,2585,2585,2585,53
20231103,104300,259321960,2585,2570,2590,2570,22
20231103,104200,259265280,2570,2565,2570,2560,526
20231103,104100,257917295,2570,2570,2570,2570,0
20231103,104000,257917295,2570,2570,2570,2570,0
20231103,103900,257917295,2570,2550,2570,2550,1401
20231103,103800,254344725,2570,2555,2570,2550,419
20231103,103700,253274215,2555,2555,2555,2555,1
20231103,103600,253271660,2570,2565,2570,2565,6
20231103,103500,253256250,2550,2550,2550,2550,390
20231103,103400,252261750,2550,2560,2560,2550,1944
20231103,103300,247303440,2565,2565,2565,2565,81
20231103,103200,247095675,2565,2565,2565,2560,83
20231103,103100,246883130,2565,2565,2565,2565,0
20231103,103000,246883130,2565,2560,2565,2560,41
20231103,102900,246778070,2565,2580,2580,2560,404
20231103,102800,245743800,2570,2570,2570,2570,698
20231103,102700,243949940,2585,2585,2585,2585,1
20231103,102600,243947355,2590,2570,2590,2570,378
20231103,102500,242975875,2580,2580,2580,2580,30
20231103,102400,242898475,2595,2585,2595,2570,10
20231103,102300,242872660,2595,2595,2595,2595,1
20231103,102200,242870065,2590,2590,2590,2590,1
20231103,102100,242867475,2595,2595,2595,2595,0
20231103,102000,242867475,2595,2580,2595,2580,1109
20231103,101900,240000905,2580,2570,2580,2570,562
20231103,101800,238554965,2565,2565,2565,2565,126
20231103,101700,238231775,2565,2565,2565,2565,19
20231103,101600,238183040,2560,2565,2565,2560,429
20231103,101500,237084765,2565,2565,2570,2565,433
20231103,101400,235974110,2550,2550,2550,2550,1
20231103,101300,235971560,2550,2550,2550,2550,201
20231103,101200,235459010,2550,2550,2565,2550,4
20231103,101100,235448780,2550,2560,2560,2550,458
20231103,101000,234280280,2570,2570,2570,2570,0
20231103,100900,234280280,2570,2570,2570,2555,1159
20231103,100800,231318780,2565,2555,2565,2555,1249
20231103,100700,228123085,2550,2550,2555,2545,46
20231103,100600,228005785,2555,2545,2555,2545,31
20231103,100500,227926725,2555,2550,2555,2550,584
20231103,100400,226437520,2550,2550,2550,2550,1
20231103,100300,226434970,2550,2560,2560,2535,85
20231103,100200,226217495,2530,2560,2560,2530,1303
20231103,100100,222919720,2530,2550,2550,2530,10
20231103,100000,222894350,2565,2545,2565,2545,8
20231103,095900,222873970,2575,2540,2575,2540,1126
20231103,095800,220012335,2560,2545,2560,2545,602
20231103,095700,218476255,2550,2550,2550,2550,10
20231103,095600,218450755,2550,2550,2550,2550,1
20231103,095500,218448205,2550,2555,2555,2550,56
20231103,095400,218305140,2560,2515,2560,2510,2633
20231103,095300,211671645,2530,2510,2530,2510,1944
20231103,095200,206788645,2510,2510,2510,2500,654
20231103,095100,205152865,2510,2525,2525,2500,7109
20231103,095000,187333030,2520,2550,2565,2520,10065
20231103,094900,161813060,2570,2555,2570,2550,335
20231103,094800,160958290,2570,2570,2570,2570,1
20231103,094700,160955720,2550,2550,2550,2550,1
20231103,094600,160953170,2570,2555,2570,2550,489
20231103,094500,159705850,2555,2555,2555,2555,100
20231103,094400,159450350,2555,2580,2580,2555,41
20231103,094300,159345470,2555,2555,2580,2555,251
20231103,094200,158704140,2580,2560,2580,2555,1208
20231103,094100,155611625,2565,2570,2570,2565,1168
20231103,094000,152614260,2590,2580,2590,2570,431
20231103,093900,151505040,2590,2590,2590,2590,2
20231103,093800,151499860,2585,2575,2590,2575,1351
20231103,093700,148011520,2580,2580,2580,2580,0
20231103,093600,148011520,2580,2580,2580,2580,2
20231103,093500,148006360,2560,2565,2565,2560,1215
20231103,093400,144890445,2565,2565,2565,2560,462
20231103,093300,143707435,2580,2560,2580,2560,23
20231103,093200,143648280,2580,2580,2580,2565,2144
20231103,093100,138137015,2585,2585,2585,2580,353
20231103,093000,137226260,2585,2585,2585,2585,5
20231103,092900,137213335,2585,2585,2585,2585,113
20231103,092800,136921230,2585,2580,2585,2580,119
20231103,092700,136614185,2585,2585,2585,2580,63
20231103,092600,136451620,2580,2585,2585,2575,734
20231103,092500,134558530,2580,2585,2585,2580,186
20231103,092400,134078220,2590,2595,2595,2590,4
20231103,092300,134067855,2590,2590,2590,2580,273
20231103,092200,133361775,2595,2600,2600,2595,150
20231103,092100,132972025,2600,2590,2600,2590,118
20231103,092000,132665895,2590,2610,2610,2590,517
20231103,091900,131323805,2610,2620,2620,2595,159
20231103,091800,130909185,2620,2610,2620,2605,1005
20231103,091700,128281885,2615,2600,2615,2600,669
20231103,091600,126533320,2605,2625,2630,2600,2745
20231103,091500,119370090,2630,2600,2630,2600,255
20231103,091400,118705765,2600,2595,2600,2595,205
20231103,091300,118173785,2595,2590,2595,2590,48
20231103,091200,118049325,2595,2575,2595,2575,1820
20231103,091100,113351105,2570,2570,2570,2570,506
20231103,091000,112050685,2560,2565,2565,2560,1108
20231103,090900,109209260,2565,2555,2565,2550,615
20231103,090800,107638675,2560,2545,2565,2535,3427
20231103,090700,98932245,2530,2535,2570,2530,4892
20231103,090600,86506875,2550,2575,2575,2520,5339
20231103,090500,72879290,2580,2580,2605,2580,4389
20231103,090400,61537510,2590,2635,2635,2590,6348
20231103,090300,44996305,2620,2630,2630,2620,2703
20231103,090200,37893955,2640,2635,2640,2630,1482
20231103,090100,33986450,2640,2655,2670,2640,8842
20231103,090000,10564140,2655,2680,2690,2655,2013