KissMeData/254120/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204600,800210100,2275,2275,2275,2275,3051
20231103,204500,800210100,2275,2275,2275,2275,0
20231103,204400,800210100,2275,2275,2275,2275,0
20231103,204300,800210100,2275,2275,2275,2275,0
20231103,204200,800210100,2275,2275,2275,2275,0
20231103,204100,800210100,2275,2275,2275,2275,0
20231103,204000,800210100,2275,2275,2275,2275,0
20231103,203900,800210100,2275,2275,2275,2275,0
20231103,203800,800210100,2275,2275,2275,2275,0
20231103,203700,800210100,2275,2275,2275,2275,0
20231103,203600,800210100,2275,2275,2275,2275,0
20231103,203500,800210100,2275,2275,2275,2275,0
20231103,203400,800210100,2275,2275,2275,2275,0
20231103,203300,800210100,2275,2275,2275,2275,0
20231103,203200,800210100,2275,2275,2275,2275,0
20231103,203100,800210100,2275,2275,2275,2275,0
20231103,203000,800210100,2275,2275,2275,2275,0
20231103,202900,800210100,2275,2275,2275,2275,0
20231103,202800,800210100,2275,2275,2275,2275,0
20231103,202700,800210100,2275,2275,2275,2275,0
20231103,202600,800210100,2275,2275,2275,2275,0
20231103,202500,800210100,2275,2275,2275,2275,0
20231103,202400,800210100,2275,2275,2275,2275,0
20231103,202300,800210100,2275,2275,2275,2275,0
20231103,202200,800210100,2275,2275,2275,2275,0
20231103,202100,800210100,2275,2275,2275,2275,0
20231103,202000,800210100,2275,2275,2275,2275,0
20231103,201900,800210100,2275,2275,2275,2275,0
20231103,201800,800210100,2275,2275,2275,2275,0
20231103,201700,800210100,2275,2275,2275,2275,0
20231103,201600,800210100,2275,2275,2275,2275,3051
20231103,201500,800210100,2275,2275,2275,2275,0
20231103,201400,800210100,2275,2275,2275,2275,0
20231103,201300,800210100,2275,2275,2275,2275,0
20231103,201200,800210100,2275,2275,2275,2275,0
20231103,201100,800210100,2275,2275,2275,2275,0
20231103,201000,800210100,2275,2275,2275,2275,0
20231103,200900,800210100,2275,2275,2275,2275,0
20231103,200800,800210100,2275,2275,2275,2275,0
20231103,200700,800210100,2275,2275,2275,2275,0
20231103,200600,800210100,2275,2275,2275,2275,0
20231103,200500,800210100,2275,2275,2275,2275,0
20231103,200400,800210100,2275,2275,2275,2275,0
20231103,200300,800210100,2275,2275,2275,2275,0
20231103,200200,800210100,2275,2275,2275,2275,0
20231103,200100,800210100,2275,2275,2275,2275,0
20231103,200000,800210100,2275,2275,2275,2275,0
20231103,195900,800210100,2275,2275,2275,2275,0
20231103,195800,800210100,2275,2275,2275,2275,0
20231103,195700,800210100,2275,2275,2275,2275,0
20231103,195600,800210100,2275,2275,2275,2275,0
20231103,195500,800210100,2275,2275,2275,2275,0
20231103,195400,800210100,2275,2275,2275,2275,0
20231103,195300,800210100,2275,2275,2275,2275,0
20231103,195200,800210100,2275,2275,2275,2275,0
20231103,195100,800210100,2275,2275,2275,2275,0
20231103,195000,800210100,2275,2275,2275,2275,0
20231103,194900,800210100,2275,2275,2275,2275,0
20231103,194800,800210100,2275,2275,2275,2275,0
20231103,194700,800210100,2275,2275,2275,2275,0
20231103,194600,800210100,2275,2275,2275,2275,3051
20231103,194500,800210100,2275,2275,2275,2275,0
20231103,194400,800210100,2275,2275,2275,2275,0
20231103,194300,800210100,2275,2275,2275,2275,0
20231103,194200,800210100,2275,2275,2275,2275,0
20231103,194100,800210100,2275,2275,2275,2275,0
20231103,194000,800210100,2275,2275,2275,2275,0
20231103,193900,800210100,2275,2275,2275,2275,0
20231103,193800,800210100,2275,2275,2275,2275,0
20231103,193700,800210100,2275,2275,2275,2275,0
20231103,193600,800210100,2275,2275,2275,2275,0
20231103,193500,800210100,2275,2275,2275,2275,0
20231103,193400,800210100,2275,2275,2275,2275,0
20231103,193300,800210100,2275,2275,2275,2275,0
20231103,193200,800210100,2275,2275,2275,2275,0
20231103,193100,800210100,2275,2275,2275,2275,0
20231103,193000,800210100,2275,2275,2275,2275,0
20231103,192900,800210100,2275,2275,2275,2275,0
20231103,192800,800210100,2275,2275,2275,2275,0
20231103,192700,800210100,2275,2275,2275,2275,0
20231103,192600,800210100,2275,2275,2275,2275,0
20231103,192500,800210100,2275,2275,2275,2275,0
20231103,192400,800210100,2275,2275,2275,2275,0
20231103,192300,800210100,2275,2275,2275,2275,0
20231103,192200,800210100,2275,2275,2275,2275,0
20231103,192100,800210100,2275,2275,2275,2275,0
20231103,192000,800210100,2275,2275,2275,2275,0
20231103,191900,800210100,2275,2275,2275,2275,0
20231103,191800,800210100,2275,2275,2275,2275,0
20231103,191700,800210100,2275,2275,2275,2275,0
20231103,191600,800210100,2275,2275,2275,2275,3051
20231103,191500,800210100,2275,2275,2275,2275,0
20231103,191400,800210100,2275,2275,2275,2275,0
20231103,191300,800210100,2275,2275,2275,2275,0
20231103,191200,800210100,2275,2275,2275,2275,0
20231103,191100,800210100,2275,2275,2275,2275,0
20231103,191000,800210100,2275,2275,2275,2275,0
20231103,190900,800210100,2275,2275,2275,2275,0
20231103,190800,800210100,2275,2275,2275,2275,0
20231103,190700,800210100,2275,2275,2275,2275,0
20231103,190600,800210100,2275,2275,2275,2275,0
20231103,190500,800210100,2275,2275,2275,2275,0
20231103,190400,800210100,2275,2275,2275,2275,0
20231103,190300,800210100,2275,2275,2275,2275,0
20231103,190200,800210100,2275,2275,2275,2275,0
20231103,190100,800210100,2275,2275,2275,2275,0
20231103,190000,800210100,2275,2275,2275,2275,0
20231103,185900,800210100,2275,2275,2275,2275,0
20231103,185800,800210100,2275,2275,2275,2275,0
20231103,185700,800210100,2275,2275,2275,2275,0
20231103,185600,800210100,2275,2275,2275,2275,0
20231103,185500,800210100,2275,2275,2275,2275,0
20231103,185400,800210100,2275,2275,2275,2275,0
20231103,185300,800210100,2275,2275,2275,2275,0
20231103,185200,800210100,2275,2275,2275,2275,0
20231103,185100,800210100,2275,2275,2275,2275,0
20231103,185000,800210100,2275,2275,2275,2275,0
20231103,184900,800210100,2275,2275,2275,2275,0
20231103,184800,800210100,2275,2275,2275,2275,0
20231103,184700,800210100,2275,2275,2275,2275,0
20231103,184600,800210100,2275,2275,2275,2275,3051
20231103,184500,800210100,2275,2275,2275,2275,0
20231103,184400,800210100,2275,2275,2275,2275,0
20231103,184300,800210100,2275,2275,2275,2275,0
20231103,184200,800210100,2275,2275,2275,2275,0
20231103,184100,800210100,2275,2275,2275,2275,0
20231103,184000,800210100,2275,2275,2275,2275,0
20231103,183900,800210100,2275,2275,2275,2275,0
20231103,183800,800210100,2275,2275,2275,2275,0
20231103,183700,800210100,2275,2275,2275,2275,0
20231103,183600,800210100,2275,2275,2275,2275,0
20231103,183500,800210100,2275,2275,2275,2275,0
20231103,183400,800210100,2275,2275,2275,2275,0
20231103,183300,800210100,2275,2275,2275,2275,0
20231103,183200,800210100,2275,2275,2275,2275,0
20231103,183100,800210100,2275,2275,2275,2275,0
20231103,183000,800210100,2275,2275,2275,2275,0
20231103,182900,800210100,2275,2275,2275,2275,0
20231103,182800,800210100,2275,2275,2275,2275,0
20231103,182700,800210100,2275,2275,2275,2275,0
20231103,182600,800210100,2275,2275,2275,2275,0
20231103,182500,800210100,2275,2275,2275,2275,0
20231103,182400,800210100,2275,2275,2275,2275,0
20231103,182300,800210100,2275,2275,2275,2275,0
20231103,182200,800210100,2275,2275,2275,2275,0
20231103,182100,800210100,2275,2275,2275,2275,0
20231103,182000,800210100,2275,2275,2275,2275,0
20231103,181900,800210100,2275,2275,2275,2275,0
20231103,181800,800210100,2275,2275,2275,2275,0
20231103,181700,800210100,2275,2275,2275,2275,0
20231103,181600,800210100,2275,2275,2275,2275,3051
20231103,181500,800210100,2275,2275,2275,2275,0
20231103,181400,800210100,2275,2275,2275,2275,0
20231103,181300,800210100,2275,2275,2275,2275,0
20231103,181200,800210100,2275,2275,2275,2275,0
20231103,181100,800210100,2275,2275,2275,2275,0
20231103,181000,800210100,2275,2275,2275,2275,0
20231103,180900,800210100,2275,2275,2275,2275,0
20231103,180800,800210100,2275,2275,2275,2275,0
20231103,180700,800210100,2275,2275,2275,2275,0
20231103,180600,800210100,2275,2275,2275,2275,0
20231103,180500,800210100,2275,2275,2275,2275,0
20231103,180400,800210100,2275,2275,2275,2275,0
20231103,180300,800210100,2275,2275,2275,2275,0
20231103,180200,800210100,2275,2275,2275,2275,0
20231103,180100,800210100,2275,2275,2275,2275,0
20231103,180000,800210100,2275,2275,2275,2275,0
20231103,175900,800210100,2275,2275,2275,2275,0
20231103,175800,800210100,2275,2275,2275,2275,0
20231103,175700,800210100,2275,2275,2275,2275,0
20231103,175600,800210100,2275,2275,2275,2275,0
20231103,175500,800210100,2275,2275,2275,2275,0
20231103,175400,800210100,2275,2275,2275,2275,0
20231103,175300,800210100,2275,2275,2275,2275,0
20231103,175200,800210100,2275,2275,2275,2275,0
20231103,175100,800210100,2275,2275,2275,2275,0
20231103,175000,800210100,2275,2275,2275,2275,0
20231103,174900,800210100,2275,2275,2275,2275,0
20231103,174800,800210100,2275,2275,2275,2275,0
20231103,174700,800210100,2275,2275,2275,2275,0
20231103,174600,800210100,2275,2275,2275,2275,3051
20231103,174500,800210100,2275,2275,2275,2275,0
20231103,174400,800210100,2275,2275,2275,2275,0
20231103,174300,800210100,2275,2275,2275,2275,0
20231103,174200,800210100,2275,2275,2275,2275,0
20231103,174100,800210100,2275,2275,2275,2275,0
20231103,174000,800210100,2275,2275,2275,2275,0
20231103,173900,800210100,2275,2275,2275,2275,0
20231103,173800,800210100,2275,2275,2275,2275,0
20231103,173700,800210100,2275,2275,2275,2275,0
20231103,173600,800210100,2275,2275,2275,2275,0
20231103,173500,800210100,2275,2275,2275,2275,0
20231103,173400,800210100,2275,2275,2275,2275,0
20231103,173300,800210100,2275,2275,2275,2275,0
20231103,173200,800210100,2275,2275,2275,2275,0
20231103,173100,800210100,2275,2275,2275,2275,0
20231103,173000,800210100,2275,2275,2275,2275,0
20231103,172900,800210100,2275,2275,2275,2275,0
20231103,172800,800210100,2275,2275,2275,2275,0
20231103,172700,800210100,2275,2275,2275,2275,0
20231103,172600,800210100,2275,2275,2275,2275,0
20231103,172500,800210100,2275,2275,2275,2275,0
20231103,172400,800210100,2275,2275,2275,2275,0
20231103,172300,800210100,2275,2275,2275,2275,0
20231103,172200,800210100,2275,2275,2275,2275,0
20231103,172100,800210100,2275,2275,2275,2275,0
20231103,172000,800210100,2275,2275,2275,2275,0
20231103,171900,800210100,2275,2275,2275,2275,0
20231103,171800,800210100,2275,2275,2275,2275,0
20231103,171700,800210100,2275,2275,2275,2275,0
20231103,171600,800210100,2275,2275,2275,2275,3051
20231103,171500,800210100,2275,2275,2275,2275,0
20231103,171400,800210100,2275,2275,2275,2275,0
20231103,171300,800210100,2275,2275,2275,2275,0
20231103,171200,800210100,2275,2275,2275,2275,0
20231103,171100,800210100,2275,2275,2275,2275,0
20231103,171000,800210100,2275,2275,2275,2275,0
20231103,170900,800210100,2275,2275,2275,2275,0
20231103,170800,800210100,2275,2275,2275,2275,0
20231103,170700,800210100,2275,2275,2275,2275,0
20231103,170600,800210100,2275,2275,2275,2275,0
20231103,170500,800210100,2275,2275,2275,2275,0
20231103,170400,800210100,2275,2275,2275,2275,0
20231103,170300,800210100,2275,2275,2275,2275,0
20231103,170200,800210100,2275,2275,2275,2275,0
20231103,170100,800210100,2275,2275,2275,2275,0
20231103,170000,800210100,2275,2275,2275,2275,0
20231103,165900,800210100,2275,2275,2275,2275,0
20231103,165800,800210100,2275,2275,2275,2275,0
20231103,165700,800210100,2275,2275,2275,2275,0
20231103,165600,800210100,2275,2275,2275,2275,0
20231103,165500,800210100,2275,2275,2275,2275,0
20231103,165400,800210100,2275,2275,2275,2275,0
20231103,165300,800210100,2275,2275,2275,2275,0
20231103,165200,800210100,2275,2275,2275,2275,0
20231103,165100,800210100,2275,2275,2275,2275,0
20231103,165000,800210100,2275,2275,2275,2275,0
20231103,164900,800210100,2275,2275,2275,2275,0
20231103,164800,800210100,2275,2275,2275,2275,0
20231103,164700,800210100,2275,2275,2275,2275,0
20231103,164600,800210100,2275,2275,2275,2275,3051
20231103,164500,800210100,2275,2275,2275,2275,0
20231103,164400,800210100,2275,2275,2275,2275,0
20231103,164300,800210100,2275,2275,2275,2275,0
20231103,164200,800210100,2275,2275,2275,2275,0
20231103,164100,800210100,2275,2275,2275,2275,0
20231103,164000,800210100,2275,2275,2275,2275,0
20231103,163900,800210100,2275,2275,2275,2275,0
20231103,163800,800210100,2275,2275,2275,2275,0
20231103,163700,800210100,2275,2275,2275,2275,0
20231103,163600,800210100,2275,2275,2275,2275,0
20231103,163500,800210100,2275,2275,2275,2275,0
20231103,163400,800210100,2275,2275,2275,2275,0
20231103,163300,800210100,2275,2275,2275,2275,0
20231103,163200,800210100,2275,2275,2275,2275,0
20231103,163100,800210100,2275,2275,2275,2275,0
20231103,163000,800210100,2275,2275,2275,2275,0
20231103,162900,800210100,2275,2275,2275,2275,0
20231103,162800,800210100,2275,2275,2275,2275,0
20231103,162700,800210100,2275,2275,2275,2275,0
20231103,162600,800210100,2275,2275,2275,2275,0
20231103,162500,800210100,2275,2275,2275,2275,0
20231103,162400,800210100,2275,2275,2275,2275,0
20231103,162300,800210100,2275,2275,2275,2275,0
20231103,162200,800210100,2275,2275,2275,2275,0
20231103,162100,800210100,2275,2275,2275,2275,0
20231103,162000,800210100,2275,2275,2275,2275,0
20231103,161900,800210100,2275,2275,2275,2275,0
20231103,161800,800210100,2275,2275,2275,2275,0
20231103,161700,800210100,2275,2275,2275,2275,0
20231103,161600,800210100,2275,2275,2275,2275,3051
20231103,161500,800210100,2275,2275,2275,2275,0
20231103,161400,800210100,2275,2275,2275,2275,0
20231103,161300,800210100,2275,2275,2275,2275,0
20231103,161200,800210100,2275,2275,2275,2275,0
20231103,161100,800210100,2275,2275,2275,2275,0
20231103,161000,800210100,2275,2275,2275,2275,0
20231103,160900,800210100,2275,2275,2275,2275,0
20231103,160800,800210100,2275,2275,2275,2275,0
20231103,160700,800210100,2275,2275,2275,2275,0
20231103,160600,800210100,2275,2275,2275,2275,0
20231103,160500,800210100,2275,2275,2275,2275,0
20231103,160400,800210100,2275,2275,2275,2275,0
20231103,160300,800210100,2275,2275,2275,2275,0
20231103,160200,800210100,2275,2275,2275,2275,0
20231103,160100,800210100,2275,2275,2275,2275,0
20231103,160000,800210100,2275,2275,2275,2275,0
20231103,155900,800210100,2275,2275,2275,2275,0
20231103,155800,800210100,2275,2275,2275,2275,0
20231103,155700,800210100,2275,2275,2275,2275,0
20231103,155600,800210100,2275,2275,2275,2275,0
20231103,155500,800210100,2275,2275,2275,2275,0
20231103,155400,800210100,2275,2275,2275,2275,0
20231103,155300,800210100,2275,2275,2275,2275,0
20231103,155200,800210100,2275,2275,2275,2275,0
20231103,155100,800210100,2275,2275,2275,2275,0
20231103,155000,800210100,2275,2275,2275,2275,0
20231103,154900,800210100,2275,2275,2275,2275,0
20231103,154800,800210100,2275,2275,2275,2275,0
20231103,154700,800210100,2275,2275,2275,2275,0
20231103,154600,800210100,2275,2275,2275,2275,3051
20231103,154500,800210100,2275,2275,2275,2275,0
20231103,154400,800210100,2275,2275,2275,2275,0
20231103,154300,800210100,2275,2275,2275,2275,0
20231103,154200,800210100,2275,2275,2275,2275,0
20231103,154100,800210100,2275,2275,2275,2275,0
20231103,154000,800210100,2275,2275,2275,2275,0
20231103,153900,800210100,2275,2275,2275,2275,0
20231103,153800,800210100,2275,2275,2275,2275,0
20231103,153700,800210100,2275,2275,2275,2275,0
20231103,153600,800210100,2275,2275,2275,2275,0
20231103,153500,800210100,2275,2275,2275,2275,0
20231103,153400,800210100,2275,2275,2275,2275,0
20231103,153300,800210100,2275,2275,2275,2275,0
20231103,153200,800210100,2275,2275,2275,2275,0
20231103,153100,800210100,2275,2275,2275,2275,0
20231103,153000,800210100,2275,2275,2275,2275,3051
20231103,152900,793269075,2255,2255,2255,2255,0
20231103,152800,793269075,2255,2255,2255,2255,0
20231103,152700,793269075,2255,2255,2255,2255,0
20231103,152600,793269075,2255,2255,2255,2255,0
20231103,152500,793269075,2255,2255,2255,2255,0
20231103,152400,793269075,2255,2255,2255,2255,0
20231103,152300,793269075,2255,2255,2255,2255,0
20231103,152200,793269075,2255,2255,2255,2255,0
20231103,152100,793269075,2255,2255,2255,2255,0
20231103,152000,793269075,2255,2255,2255,2255,0
20231103,151900,793269075,2255,2260,2265,2255,1990
20231103,151800,788773115,2260,2275,2280,2255,24657
20231103,151700,732744525,2275,2275,2275,2275,123
20231103,151600,732464700,2275,2275,2275,2270,40
20231103,151500,732373770,2275,2275,2275,2275,40
20231103,151400,732282770,2275,2270,2275,2260,501
20231103,151300,731149365,2270,2265,2275,2260,2550
20231103,151200,725361040,2270,2260,2270,2255,528
20231103,151100,724167235,2265,2270,2270,2265,824
20231103,151000,722298780,2270,2260,2270,2260,121
20231103,150900,722024720,2260,2265,2265,2260,1352
20231103,150800,718962845,2260,2260,2260,2260,500
20231103,150700,717832845,2265,2265,2265,2255,361
20231103,150600,717016490,2265,2265,2265,2265,342
20231103,150500,716241860,2260,2260,2260,2260,10
20231103,150400,716219260,2255,2255,2255,2255,315
20231103,150300,715508935,2255,2255,2255,2255,35
20231103,150200,715430010,2255,2255,2255,2255,234
20231103,150100,714902340,2255,2265,2265,2255,265
20231103,150000,714303420,2265,2260,2265,2260,481
20231103,145900,713216350,2255,2260,2260,2255,274
20231103,145800,712597860,2260,2255,2260,2255,6
20231103,145700,712584325,2255,2255,2255,2255,116
20231103,145600,712322745,2255,2270,2270,2255,401
20231103,145500,711417605,2270,2270,2270,2270,0
20231103,145400,711417605,2270,2260,2270,2260,113
20231103,145300,711161925,2255,2260,2260,2255,426
20231103,145200,710201265,2260,2260,2260,2260,0
20231103,145100,710201265,2260,2260,2260,2260,2
20231103,145000,710196745,2260,2260,2260,2260,744
20231103,144900,708515305,2260,2260,2265,2260,87
20231103,144800,708318675,2265,2265,2265,2265,631
20231103,144700,706889460,2265,2255,2265,2255,440
20231103,144600,705895440,2255,2260,2260,2255,965
20231103,144500,703714865,2260,2260,2260,2260,150
20231103,144400,703375865,2255,2260,2260,2255,3
20231103,144300,703369095,2260,2260,2260,2260,684
20231103,144200,701823255,2255,2260,2260,2255,560
20231103,144100,700560155,2255,2255,2255,2255,0
20231103,144000,700560155,2255,2265,2265,2255,412
20231103,143900,699627095,2255,2255,2255,2255,197
20231103,143800,699182860,2255,2260,2260,2255,112
20231103,143700,698930270,2260,2260,2260,2260,495
20231103,143600,697811570,2260,2260,2260,2260,149
20231103,143500,697474830,2260,2260,2260,2260,57
20231103,143400,697346010,2260,2260,2270,2260,1842
20231103,143300,693179205,2260,2265,2265,2260,1246
20231103,143200,690358160,2265,2265,2265,2265,368
20231103,143100,689524640,2265,2265,2265,2265,279
20231103,143000,688892705,2265,2265,2265,2265,199
20231103,142900,688441970,2265,2265,2265,2265,0
20231103,142800,688441970,2265,2265,2265,2265,0
20231103,142700,688441970,2265,2265,2265,2265,0
20231103,142600,688441970,2265,2275,2275,2265,6
20231103,142500,688428370,2265,2265,2265,2265,0
20231103,142400,688428370,2265,2260,2265,2260,26
20231103,142300,688369510,2260,2260,2260,2260,141
20231103,142200,688050850,2260,2265,2265,2260,51
20231103,142100,687935340,2260,2265,2265,2260,511
20231103,142000,686780435,2260,2260,2260,2260,107
20231103,141900,686538615,2260,2255,2260,2255,38
20231103,141800,686452785,2260,2260,2260,2260,1589
20231103,141700,682861645,2265,2265,2265,2265,0
20231103,141600,682861645,2265,2260,2265,2260,250
20231103,141500,682296445,2265,2265,2265,2265,9
20231103,141400,682276060,2255,2255,2255,2255,0
20231103,141300,682276060,2255,2260,2265,2255,258
20231103,141200,681694150,2255,2260,2260,2255,65
20231103,141100,681547525,2255,2265,2265,2255,203
20231103,141000,681089085,2265,2270,2270,2265,77
20231103,140900,680914395,2270,2270,2270,2270,2215
20231103,140800,675886345,2270,2275,2280,2270,117
20231103,140700,675620225,2270,2270,2270,2270,10
20231103,140600,675597525,2270,2270,2270,2270,105
20231103,140500,675359175,2275,2275,2275,2275,125
20231103,140400,675074800,2270,2275,2275,2270,256
20231103,140300,674492700,2280,2280,2280,2280,497
20231103,140200,673359540,2280,2275,2280,2275,15
20231103,140100,673325390,2275,2275,2275,2275,1663
20231103,140000,669542065,2275,2275,2275,2275,110
20231103,135900,669291815,2275,2275,2275,2275,17
20231103,135800,669253140,2270,2265,2270,2265,1046
20231103,135700,666882635,2255,2255,2255,2255,0
20231103,135600,666882635,2255,2255,2255,2255,0
20231103,135500,666882635,2255,2255,2255,2255,108
20231103,135400,666639095,2255,2255,2255,2255,0
20231103,135300,666639095,2255,2260,2260,2255,167
20231103,135200,666262195,2260,2260,2260,2260,127
20231103,135100,665975175,2260,2260,2260,2260,1
20231103,135000,665972915,2260,2255,2260,2250,1233
20231103,134900,663193460,2255,2255,2255,2255,0
20231103,134800,663193460,2255,2255,2255,2255,88
20231103,134700,662995020,2245,2250,2250,2245,100
20231103,134600,662770330,2255,2250,2255,2250,23
20231103,134500,662718530,2255,2255,2255,2255,85
20231103,134400,662526855,2255,2255,2255,2255,1
20231103,134300,662524600,2250,2250,2250,2250,244
20231103,134200,661975600,2270,2270,2270,2270,1
20231103,134100,661973330,2270,2270,2270,2270,467
20231103,134000,660913240,2250,2255,2255,2250,200
20231103,133900,660462740,2250,2255,2270,2245,1506
20231103,133800,657054525,2250,2255,2260,2250,741
20231103,133700,655384285,2250,2255,2255,2250,32
20231103,133600,655312260,2255,2265,2265,2255,849
20231103,133500,653389765,2265,2260,2265,2250,603
20231103,133400,652028490,2260,2260,2260,2260,0
20231103,133300,652028490,2260,2260,2260,2255,364
20231103,133200,651206770,2260,2260,2260,2260,20
20231103,133100,651161570,2260,2260,2260,2260,1
20231103,133000,651159310,2250,2250,2250,2250,0
20231103,132900,651159310,2250,2265,2265,2250,19
20231103,132800,651116515,2265,2265,2265,2250,149
20231103,132700,650779090,2250,2255,2265,2250,113
20231103,132600,650523880,2255,2255,2255,2255,0
20231103,132500,650523880,2255,2245,2255,2245,376
20231103,132400,649677130,2245,2245,2245,2245,152
20231103,132300,649335890,2240,2250,2250,2240,2519
20231103,132200,643676860,2250,2250,2250,2250,0
20231103,132100,643676860,2250,2255,2255,2250,90
20231103,132000,643474110,2250,2250,2250,2250,0
20231103,131900,643474110,2250,2250,2250,2250,0
20231103,131800,643474110,2250,2250,2250,2250,0
20231103,131700,643474110,2250,2250,2250,2250,0
20231103,131600,643474110,2250,2250,2265,2250,1452
20231103,131500,640190610,2265,2265,2265,2265,28
20231103,131400,640127190,2250,2250,2250,2250,101
20231103,131300,639899940,2250,2250,2250,2250,7
20231103,131200,639884190,2265,2265,2265,2265,23
20231103,131100,639832095,2265,2245,2265,2245,117
20231103,131000,639569410,2245,2265,2265,2245,7368
20231103,130900,622982775,2265,2265,2265,2265,2
20231103,130800,622978245,2260,2260,2260,2260,0
20231103,130700,622978245,2260,2260,2260,2260,571
20231103,130600,621687785,2270,2270,2270,2270,0
20231103,130500,621687785,2270,2270,2270,2270,1
20231103,130400,621685515,2265,2265,2265,2265,21
20231103,130300,621637950,2270,2270,2270,2270,16
20231103,130200,621601630,2270,2270,2270,2270,0
20231103,130100,621601630,2270,2270,2270,2270,314
20231103,130000,620888850,2260,2265,2270,2260,4603
20231103,125900,610473230,2275,2270,2275,2270,268
20231103,125800,609864865,2270,2270,2270,2270,0
20231103,125700,609864865,2270,2270,2270,2270,48
20231103,125600,609755905,2270,2270,2270,2270,34
20231103,125500,609678725,2270,2270,2270,2270,0
20231103,125400,609678725,2270,2270,2270,2270,0
20231103,125300,609678725,2270,2270,2270,2270,81
20231103,125200,609494855,2265,2265,2265,2265,183
20231103,125100,609080360,2265,2265,2265,2265,1282
20231103,125000,606176630,2265,2265,2265,2265,0
20231103,124900,606176630,2265,2270,2270,2265,335
20231103,124800,605417295,2270,2270,2270,2270,0
20231103,124700,605417295,2270,2270,2270,2270,10
20231103,124600,605394595,2270,2270,2270,2270,519
20231103,124500,604216465,2270,2275,2275,2270,357
20231103,124400,603404495,2275,2275,2275,2275,885
20231103,124300,601391120,2275,2280,2280,2275,281
20231103,124200,600750655,2280,2280,2280,2280,0
20231103,124100,600750655,2280,2280,2280,2280,12
20231103,124000,600723295,2290,2285,2290,2285,10
20231103,123900,600700400,2290,2290,2290,2290,7
20231103,123800,600684370,2290,2280,2290,2280,539
20231103,123700,599455135,2280,2275,2280,2275,116
20231103,123600,599190660,2275,2275,2275,2275,1
20231103,123500,599188385,2280,2280,2280,2280,78
20231103,123400,599010545,2280,2280,2280,2280,27
20231103,123300,598948985,2280,2280,2280,2280,0
20231103,123200,598948985,2280,2280,2280,2280,31
20231103,123100,598878305,2280,2275,2280,2275,430
20231103,123000,597899960,2275,2280,2280,2275,206
20231103,122900,597430400,2285,2280,2285,2280,21
20231103,122800,597382515,2280,2280,2280,2280,0
20231103,122700,597382515,2280,2280,2280,2280,0
20231103,122600,597382515,2280,2290,2290,2280,595
20231103,122500,596020505,2290,2290,2290,2290,1
20231103,122400,596018215,2280,2280,2280,2280,188
20231103,122300,595589575,2290,2280,2290,2280,502
20231103,122200,594445005,2280,2285,2290,2280,42
20231103,122100,594349230,2280,2280,2280,2275,416
20231103,122000,593402430,2280,2290,2295,2280,3070
20231103,121900,586357980,2295,2290,2295,2290,297
20231103,121800,585677845,2285,2280,2285,2280,365
20231103,121700,584845030,2280,2285,2290,2280,3239
20231103,121600,577430095,2285,2285,2285,2285,3
20231103,121500,577423240,2285,2285,2285,2280,1084
20231103,121400,574946645,2280,2280,2280,2280,33
20231103,121300,574871405,2280,2285,2285,2280,2117
20231103,121200,570034465,2280,2280,2280,2280,205
20231103,121100,569567065,2275,2275,2275,2275,0
20231103,121000,569567065,2275,2275,2275,2275,20
20231103,120900,569521565,2275,2275,2275,2275,1
20231103,120800,569519290,2275,2275,2275,2275,0
20231103,120700,569519290,2275,2275,2275,2275,639
20231103,120600,568065565,2275,2280,2280,2275,835
20231103,120500,566165340,2270,2275,2275,2270,156
20231103,120400,565811215,2275,2275,2275,2275,69
20231103,120300,565654240,2285,2285,2285,2285,5
20231103,120200,565642815,2280,2280,2280,2280,200
20231103,120100,565186815,2270,2270,2270,2270,0
20231103,120000,565186815,2270,2270,2270,2270,0
20231103,115900,565186815,2270,2280,2280,2270,96
20231103,115800,564968385,2280,2280,2280,2280,706
20231103,115700,563358705,2280,2280,2285,2280,1353
20231103,115600,560268395,2280,2280,2280,2280,0
20231103,115500,560268395,2280,2280,2280,2280,0
20231103,115400,560268395,2280,2280,2280,2280,431
20231103,115300,559285715,2280,2280,2280,2280,1002
20231103,115200,557001155,2280,2280,2280,2280,566
20231103,115100,555710675,2280,2270,2280,2270,467
20231103,115000,554646110,2280,2280,2280,2280,30
20231103,114900,554577710,2280,2275,2280,2265,3218
20231103,114800,547249310,2275,2270,2275,2270,971
20231103,114700,545045120,2270,2270,2270,2265,629
20231103,114600,543617325,2270,2270,2270,2270,80
20231103,114500,543435725,2270,2270,2270,2270,33
20231103,114400,543360815,2270,2270,2270,2270,172
20231103,114300,542970375,2270,2275,2275,2270,867
20231103,114200,540999115,2275,2270,2275,2265,2344
20231103,114100,535679900,2270,2270,2270,2270,214
20231103,114000,535194120,2270,2275,2275,2270,371
20231103,113900,534351925,2270,2270,2270,2265,1344
20231103,113800,531302795,2270,2270,2270,2270,154
20231103,113700,530953215,2270,2270,2270,2270,242
20231103,113600,530403875,2270,2270,2270,2270,200
20231103,113500,529949875,2270,2270,2270,2265,1392
20231103,113400,526790550,2265,2265,2265,2265,28
20231103,113300,526727130,2265,2265,2270,2265,285
20231103,113200,526081555,2265,2265,2265,2265,157
20231103,113100,525725950,2265,2265,2265,2265,271
20231103,113000,525112135,2270,2275,2275,2270,978
20231103,112900,522887235,2275,2270,2275,2270,685
20231103,112800,521331800,2275,2265,2275,2265,23
20231103,112700,521279635,2260,2260,2260,2260,0
20231103,112600,521279635,2260,2260,2260,2260,0
20231103,112500,521279635,2260,2260,2260,2260,0
20231103,112400,521279635,2260,2260,2260,2260,41
20231103,112300,521186975,2260,2265,2265,2260,5289
20231103,112200,509209740,2260,2260,2260,2260,119
20231103,112100,508940800,2260,2260,2260,2260,10
20231103,112000,508918200,2260,2260,2260,2260,104
20231103,111900,508683160,2260,2265,2265,2260,11
20231103,111800,508658295,2260,2260,2260,2260,15
20231103,111700,508624395,2260,2260,2260,2260,662
20231103,111600,507128275,2255,2255,2255,2255,0
20231103,111500,507128275,2255,2255,2255,2255,181
20231103,111400,506720120,2245,2245,2245,2245,0
20231103,111300,506720120,2245,2245,2245,2245,0
20231103,111200,506720120,2245,2245,2245,2245,0
20231103,111100,506720120,2245,2245,2245,2245,368
20231103,111000,505893960,2245,2245,2245,2245,0
20231103,110900,505893960,2245,2245,2245,2245,0
20231103,110800,505893960,2245,2245,2245,2245,55
20231103,110700,505770485,2245,2245,2245,2240,387
20231103,110600,504901755,2245,2245,2245,2240,16
20231103,110500,504865885,2235,2240,2245,2235,202
20231103,110400,504414265,2240,2245,2245,2240,2498
20231103,110300,498806675,2245,2255,2255,2245,1763
20231103,110200,494844895,2255,2255,2255,2250,347
20231103,110100,494063365,2255,2260,2260,2255,2240
20231103,110000,489002915,2265,2265,2265,2260,683
20231103,105900,487456160,2265,2270,2280,2265,165
20231103,105800,487081245,2270,2265,2270,2265,81
20231103,105700,486897775,2265,2265,2265,2265,230
20231103,105600,486376825,2265,2265,2265,2265,78
20231103,105500,486200155,2265,2265,2265,2265,23
20231103,105400,486148060,2265,2270,2270,2265,344
20231103,105300,485368810,2270,2265,2270,2265,33
20231103,105200,485294060,2265,2270,2270,2265,1011
20231103,105100,482999485,2270,2270,2270,2265,1196
20231103,105000,480287060,2265,2265,2265,2265,535
20231103,104900,479075285,2265,2260,2265,2260,88
20231103,104800,478876090,2260,2260,2260,2260,100
20231103,104700,478650090,2260,2260,2260,2260,1995
20231103,104600,474141390,2260,2260,2260,2260,1443
20231103,104500,470880210,2260,2260,2265,2260,288
20231103,104400,470228630,2255,2255,2260,2250,300
20231103,104300,469551490,2255,2255,2255,2255,16
20231103,104200,469515410,2250,2245,2250,2245,3181
20231103,104100,462362375,2235,2235,2235,2235,200
20231103,104000,461915375,2240,2240,2240,2240,58
20231103,103900,461785455,2245,2240,2245,2235,482
20231103,103800,460704490,2235,2235,2235,2235,6
20231103,103700,460691080,2240,2240,2240,2240,125
20231103,103600,460411080,2240,2240,2240,2240,30
20231103,103500,460343880,2240,2240,2240,2240,12
20231103,103400,460317000,2240,2245,2245,2240,138
20231103,103300,460007845,2245,2245,2245,2245,101
20231103,103200,459781100,2245,2245,2245,2245,100
20231103,103100,459556600,2240,2235,2240,2235,52
20231103,103000,459440370,2235,2235,2235,2235,122
20231103,102900,459167700,2235,2235,2235,2235,444
20231103,102800,458175360,2235,2240,2240,2235,775
20231103,102700,456439820,2245,2245,2245,2240,1437
20231103,102600,453216085,2245,2240,2245,2240,1376
20231103,102500,450127350,2240,2235,2240,2235,533
20231103,102400,448933580,2235,2235,2235,2235,232
20231103,102300,448415060,2235,2235,2235,2235,33
20231103,102200,448341305,2235,2235,2235,2235,55
20231103,102100,448218380,2235,2235,2235,2235,454
20231103,102000,447203690,2235,2235,2235,2235,10
20231103,101900,447181340,2230,2230,2230,2230,538
20231103,101800,445981600,2230,2230,2230,2230,879
20231103,101700,444021430,2225,2220,2225,2215,4230
20231103,101600,434625985,2215,2215,2215,2215,732
20231103,101500,433004605,2220,2220,2220,2220,1230
20231103,101400,430274005,2220,2225,2225,2220,17
20231103,101300,430236260,2210,2210,2210,2210,0
20231103,101200,430236260,2210,2210,2210,2210,0
20231103,101100,430236260,2210,2210,2210,2210,26
20231103,101000,430178800,2210,2220,2220,2210,1909
20231103,100900,425949990,2225,2225,2225,2225,50
20231103,100800,425838740,2225,2220,2225,2220,1247
20231103,100700,423064715,2220,2220,2220,2220,471
20231103,100600,422019095,2220,2210,2220,2210,120
20231103,100500,421753825,2205,2205,2205,2205,0
20231103,100400,421753825,2205,2205,2205,2205,411
20231103,100300,420847570,2205,2210,2210,2205,2452
20231103,100200,415430320,2210,2220,2220,2210,254
20231103,100100,414867930,2220,2220,2220,2220,78
20231103,100000,414694770,2220,2225,2225,2220,400
20231103,095900,413805770,2225,2210,2225,2205,1230
20231103,095800,411076400,2205,2205,2205,2205,0
20231103,095700,411076400,2205,2210,2210,2200,317
20231103,095600,410378640,2210,2195,2210,2195,1878
20231103,095500,406247830,2195,2190,2195,2190,1887
20231103,095400,402106865,2190,2190,2190,2190,8
20231103,095300,402089345,2190,2195,2195,2190,124
20231103,095200,401817775,2195,2185,2195,2180,1043
20231103,095100,399541265,2180,2180,2180,2180,1325
20231103,095000,396652765,2180,2190,2190,2175,5538
20231103,094900,384573970,2185,2195,2195,2185,12
20231103,094800,384547700,2185,2185,2185,2180,3350
20231103,094700,377232585,2185,2190,2195,2185,1352
20231103,094600,374269905,2195,2195,2205,2195,2955
20231103,094500,367776555,2200,2205,2210,2200,2646
20231103,094400,361951150,2210,2210,2210,2200,942
20231103,094300,359878400,2215,2200,2215,2200,1328
20231103,094200,356953400,2200,2200,2205,2200,117
20231103,094100,356695950,2200,2200,2205,2200,139
20231103,094000,356390125,2200,2215,2215,2200,12483
20231103,093900,328811145,2225,2225,2225,2215,3459
20231103,093800,321127970,2235,2225,2235,2225,1661
20231103,093700,317432235,2225,2220,2225,2220,286
20231103,093600,316797065,2220,2230,2230,2220,688
20231103,093500,315263705,2230,2230,2230,2230,447
20231103,093400,314266895,2230,2230,2230,2230,38
20231103,093300,314182155,2230,2230,2230,2220,9
20231103,093200,314162095,2230,2230,2230,2215,567
20231103,093100,312898075,2230,2220,2230,2210,3724
20231103,093000,304641395,2210,2210,2220,2210,450
20231103,092900,303644545,2215,2220,2220,2215,437
20231103,092800,302676550,2215,2210,2215,2210,55
20231103,092700,302554730,2215,2215,2215,2215,2067
20231103,092600,297976325,2220,2220,2220,2215,564
20231103,092500,296726735,2220,2220,2220,2215,1280
20231103,092400,293885185,2225,2235,2235,2225,113
20231103,092300,293633200,2235,2235,2235,2220,12140
20231103,092200,266574110,2235,2235,2240,2235,495
20231103,092100,265466960,2235,2235,2245,2235,80
20231103,092000,265288110,2230,2235,2245,2230,313
20231103,091900,264588545,2235,2230,2245,2230,4700
20231103,091800,254094810,2230,2230,2230,2230,571
20231103,091700,252821480,2230,2250,2250,2230,3139
20231103,091600,245775945,2250,2255,2255,2235,4147
20231103,091500,236447085,2260,2275,2275,2255,12429
20231103,091400,208259015,2270,2250,2270,2235,2541
20231103,091300,202517550,2250,2235,2250,2235,2686
20231103,091200,196505260,2235,2245,2250,2235,3257
20231103,091100,189220585,2235,2235,2245,2225,2461
20231103,091000,183716605,2230,2225,2230,2210,1741
20231103,090900,179853825,2225,2215,2245,2205,3263
20231103,090800,172622645,2215,2260,2265,2210,18151
20231103,090700,131779835,2260,2255,2260,2255,3415
20231103,090600,124070630,2255,2260,2270,2255,2672
20231103,090500,118042335,2260,2280,2280,2260,11370
20231103,090400,92213815,2285,2295,2310,2285,10877
20231103,090300,67279250,2295,2310,2320,2290,4255
20231103,090200,57461695,2305,2300,2305,2300,2557
20231103,090100,51575055,2285,2300,2300,2285,1840
20231103,090000,47345295,2280,2310,2340,2270,20582