KissMeData/123700/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201300,247162790,3805,3805,3805,3805,479
20231103,201200,247162790,3805,3805,3805,3805,0
20231103,201100,247162790,3805,3805,3805,3805,0
20231103,201000,247162790,3805,3805,3805,3805,0
20231103,200900,247162790,3805,3805,3805,3805,0
20231103,200800,247162790,3805,3805,3805,3805,0
20231103,200700,247162790,3805,3805,3805,3805,0
20231103,200600,247162790,3805,3805,3805,3805,0
20231103,200500,247162790,3805,3805,3805,3805,0
20231103,200400,247162790,3805,3805,3805,3805,0
20231103,200300,247162790,3805,3805,3805,3805,0
20231103,200200,247162790,3805,3805,3805,3805,0
20231103,200100,247162790,3805,3805,3805,3805,0
20231103,200000,247162790,3805,3805,3805,3805,0
20231103,195900,247162790,3805,3805,3805,3805,0
20231103,195800,247162790,3805,3805,3805,3805,0
20231103,195700,247162790,3805,3805,3805,3805,0
20231103,195600,247162790,3805,3805,3805,3805,0
20231103,195500,247162790,3805,3805,3805,3805,0
20231103,195400,247162790,3805,3805,3805,3805,0
20231103,195300,247162790,3805,3805,3805,3805,0
20231103,195200,247162790,3805,3805,3805,3805,0
20231103,195100,247162790,3805,3805,3805,3805,0
20231103,195000,247162790,3805,3805,3805,3805,0
20231103,194900,247162790,3805,3805,3805,3805,0
20231103,194800,247162790,3805,3805,3805,3805,0
20231103,194700,247162790,3805,3805,3805,3805,0
20231103,194600,247162790,3805,3805,3805,3805,0
20231103,194500,247162790,3805,3805,3805,3805,0
20231103,194400,247162790,3805,3805,3805,3805,0
20231103,194300,247162790,3805,3805,3805,3805,479
20231103,194200,247162790,3805,3805,3805,3805,0
20231103,194100,247162790,3805,3805,3805,3805,0
20231103,194000,247162790,3805,3805,3805,3805,0
20231103,193900,247162790,3805,3805,3805,3805,0
20231103,193800,247162790,3805,3805,3805,3805,0
20231103,193700,247162790,3805,3805,3805,3805,0
20231103,193600,247162790,3805,3805,3805,3805,0
20231103,193500,247162790,3805,3805,3805,3805,0
20231103,193400,247162790,3805,3805,3805,3805,0
20231103,193300,247162790,3805,3805,3805,3805,0
20231103,193200,247162790,3805,3805,3805,3805,0
20231103,193100,247162790,3805,3805,3805,3805,0
20231103,193000,247162790,3805,3805,3805,3805,0
20231103,192900,247162790,3805,3805,3805,3805,0
20231103,192800,247162790,3805,3805,3805,3805,0
20231103,192700,247162790,3805,3805,3805,3805,0
20231103,192600,247162790,3805,3805,3805,3805,0
20231103,192500,247162790,3805,3805,3805,3805,0
20231103,192400,247162790,3805,3805,3805,3805,0
20231103,192300,247162790,3805,3805,3805,3805,0
20231103,192200,247162790,3805,3805,3805,3805,0
20231103,192100,247162790,3805,3805,3805,3805,0
20231103,192000,247162790,3805,3805,3805,3805,0
20231103,191900,247162790,3805,3805,3805,3805,0
20231103,191800,247162790,3805,3805,3805,3805,0
20231103,191700,247162790,3805,3805,3805,3805,0
20231103,191600,247162790,3805,3805,3805,3805,0
20231103,191500,247162790,3805,3805,3805,3805,0
20231103,191400,247162790,3805,3805,3805,3805,0
20231103,191300,247162790,3805,3805,3805,3805,479
20231103,191200,247162790,3805,3805,3805,3805,0
20231103,191100,247162790,3805,3805,3805,3805,0
20231103,191000,247162790,3805,3805,3805,3805,0
20231103,190900,247162790,3805,3805,3805,3805,0
20231103,190800,247162790,3805,3805,3805,3805,0
20231103,190700,247162790,3805,3805,3805,3805,0
20231103,190600,247162790,3805,3805,3805,3805,0
20231103,190500,247162790,3805,3805,3805,3805,0
20231103,190400,247162790,3805,3805,3805,3805,0
20231103,190300,247162790,3805,3805,3805,3805,0
20231103,190200,247162790,3805,3805,3805,3805,0
20231103,190100,247162790,3805,3805,3805,3805,0
20231103,190000,247162790,3805,3805,3805,3805,0
20231103,185900,247162790,3805,3805,3805,3805,0
20231103,185800,247162790,3805,3805,3805,3805,0
20231103,185700,247162790,3805,3805,3805,3805,0
20231103,185600,247162790,3805,3805,3805,3805,0
20231103,185500,247162790,3805,3805,3805,3805,0
20231103,185400,247162790,3805,3805,3805,3805,0
20231103,185300,247162790,3805,3805,3805,3805,0
20231103,185200,247162790,3805,3805,3805,3805,0
20231103,185100,247162790,3805,3805,3805,3805,0
20231103,185000,247162790,3805,3805,3805,3805,0
20231103,184900,247162790,3805,3805,3805,3805,0
20231103,184800,247162790,3805,3805,3805,3805,0
20231103,184700,247162790,3805,3805,3805,3805,0
20231103,184600,247162790,3805,3805,3805,3805,0
20231103,184500,247162790,3805,3805,3805,3805,0
20231103,184400,247162790,3805,3805,3805,3805,0
20231103,184300,247162790,3805,3805,3805,3805,479
20231103,184200,247162790,3805,3805,3805,3805,0
20231103,184100,247162790,3805,3805,3805,3805,0
20231103,184000,247162790,3805,3805,3805,3805,0
20231103,183900,247162790,3805,3805,3805,3805,0
20231103,183800,247162790,3805,3805,3805,3805,0
20231103,183700,247162790,3805,3805,3805,3805,0
20231103,183600,247162790,3805,3805,3805,3805,0
20231103,183500,247162790,3805,3805,3805,3805,0
20231103,183400,247162790,3805,3805,3805,3805,0
20231103,183300,247162790,3805,3805,3805,3805,0
20231103,183200,247162790,3805,3805,3805,3805,0
20231103,183100,247162790,3805,3805,3805,3805,0
20231103,183000,247162790,3805,3805,3805,3805,0
20231103,182900,247162790,3805,3805,3805,3805,0
20231103,182800,247162790,3805,3805,3805,3805,0
20231103,182700,247162790,3805,3805,3805,3805,0
20231103,182600,247162790,3805,3805,3805,3805,0
20231103,182500,247162790,3805,3805,3805,3805,0
20231103,182400,247162790,3805,3805,3805,3805,0
20231103,182300,247162790,3805,3805,3805,3805,0
20231103,182200,247162790,3805,3805,3805,3805,0
20231103,182100,247162790,3805,3805,3805,3805,0
20231103,182000,247162790,3805,3805,3805,3805,0
20231103,181900,247162790,3805,3805,3805,3805,0
20231103,181800,247162790,3805,3805,3805,3805,0
20231103,181700,247162790,3805,3805,3805,3805,0
20231103,181600,247162790,3805,3805,3805,3805,0
20231103,181500,247162790,3805,3805,3805,3805,0
20231103,181400,247162790,3805,3805,3805,3805,0
20231103,181300,247162790,3805,3805,3805,3805,479
20231103,181200,247162790,3805,3805,3805,3805,0
20231103,181100,247162790,3805,3805,3805,3805,0
20231103,181000,247162790,3805,3805,3805,3805,0
20231103,180900,247162790,3805,3805,3805,3805,0
20231103,180800,247162790,3805,3805,3805,3805,0
20231103,180700,247162790,3805,3805,3805,3805,0
20231103,180600,247162790,3805,3805,3805,3805,0
20231103,180500,247162790,3805,3805,3805,3805,0
20231103,180400,247162790,3805,3805,3805,3805,0
20231103,180300,247162790,3805,3805,3805,3805,0
20231103,180200,247162790,3805,3805,3805,3805,0
20231103,180100,247162790,3805,3805,3805,3805,0
20231103,180000,247162790,3805,3805,3805,3805,0
20231103,175900,247162790,3805,3805,3805,3805,0
20231103,175800,247162790,3805,3805,3805,3805,0
20231103,175700,247162790,3805,3805,3805,3805,0
20231103,175600,247162790,3805,3805,3805,3805,0
20231103,175500,247162790,3805,3805,3805,3805,0
20231103,175400,247162790,3805,3805,3805,3805,0
20231103,175300,247162790,3805,3805,3805,3805,0
20231103,175200,247162790,3805,3805,3805,3805,0
20231103,175100,247162790,3805,3805,3805,3805,0
20231103,175000,247162790,3805,3805,3805,3805,0
20231103,174900,247162790,3805,3805,3805,3805,0
20231103,174800,247162790,3805,3805,3805,3805,0
20231103,174700,247162790,3805,3805,3805,3805,0
20231103,174600,247162790,3805,3805,3805,3805,0
20231103,174500,247162790,3805,3805,3805,3805,0
20231103,174400,247162790,3805,3805,3805,3805,0
20231103,174300,247162790,3805,3805,3805,3805,479
20231103,174200,247162790,3805,3805,3805,3805,0
20231103,174100,247162790,3805,3805,3805,3805,0
20231103,174000,247162790,3805,3805,3805,3805,0
20231103,173900,247162790,3805,3805,3805,3805,0
20231103,173800,247162790,3805,3805,3805,3805,0
20231103,173700,247162790,3805,3805,3805,3805,0
20231103,173600,247162790,3805,3805,3805,3805,0
20231103,173500,247162790,3805,3805,3805,3805,0
20231103,173400,247162790,3805,3805,3805,3805,0
20231103,173300,247162790,3805,3805,3805,3805,0
20231103,173200,247162790,3805,3805,3805,3805,0
20231103,173100,247162790,3805,3805,3805,3805,0
20231103,173000,247162790,3805,3805,3805,3805,0
20231103,172900,247162790,3805,3805,3805,3805,0
20231103,172800,247162790,3805,3805,3805,3805,0
20231103,172700,247162790,3805,3805,3805,3805,0
20231103,172600,247162790,3805,3805,3805,3805,0
20231103,172500,247162790,3805,3805,3805,3805,0
20231103,172400,247162790,3805,3805,3805,3805,0
20231103,172300,247162790,3805,3805,3805,3805,0
20231103,172200,247162790,3805,3805,3805,3805,0
20231103,172100,247162790,3805,3805,3805,3805,0
20231103,172000,247162790,3805,3805,3805,3805,0
20231103,171900,247162790,3805,3805,3805,3805,0
20231103,171800,247162790,3805,3805,3805,3805,0
20231103,171700,247162790,3805,3805,3805,3805,0
20231103,171600,247162790,3805,3805,3805,3805,0
20231103,171500,247162790,3805,3805,3805,3805,0
20231103,171400,247162790,3805,3805,3805,3805,0
20231103,171300,247162790,3805,3805,3805,3805,479
20231103,171200,247162790,3805,3805,3805,3805,0
20231103,171100,247162790,3805,3805,3805,3805,0
20231103,171000,247162790,3805,3805,3805,3805,0
20231103,170900,247162790,3805,3805,3805,3805,0
20231103,170800,247162790,3805,3805,3805,3805,0
20231103,170700,247162790,3805,3805,3805,3805,0
20231103,170600,247162790,3805,3805,3805,3805,0
20231103,170500,247162790,3805,3805,3805,3805,0
20231103,170400,247162790,3805,3805,3805,3805,0
20231103,170300,247162790,3805,3805,3805,3805,0
20231103,170200,247162790,3805,3805,3805,3805,0
20231103,170100,247162790,3805,3805,3805,3805,0
20231103,170000,247162790,3805,3805,3805,3805,0
20231103,165900,247162790,3805,3805,3805,3805,0
20231103,165800,247162790,3805,3805,3805,3805,0
20231103,165700,247162790,3805,3805,3805,3805,0
20231103,165600,247162790,3805,3805,3805,3805,0
20231103,165500,247162790,3805,3805,3805,3805,0
20231103,165400,247162790,3805,3805,3805,3805,0
20231103,165300,247162790,3805,3805,3805,3805,0
20231103,165200,247162790,3805,3805,3805,3805,0
20231103,165100,247162790,3805,3805,3805,3805,0
20231103,165000,247162790,3805,3805,3805,3805,0
20231103,164900,247162790,3805,3805,3805,3805,0
20231103,164800,247162790,3805,3805,3805,3805,0
20231103,164700,247162790,3805,3805,3805,3805,0
20231103,164600,247162790,3805,3805,3805,3805,0
20231103,164500,247162790,3805,3805,3805,3805,0
20231103,164400,247162790,3805,3805,3805,3805,0
20231103,164300,247162790,3805,3805,3805,3805,479
20231103,164200,247162790,3805,3805,3805,3805,0
20231103,164100,247162790,3805,3805,3805,3805,0
20231103,164000,247162790,3805,3805,3805,3805,0
20231103,163900,247162790,3805,3805,3805,3805,0
20231103,163800,247162790,3805,3805,3805,3805,0
20231103,163700,247162790,3805,3805,3805,3805,0
20231103,163600,247162790,3805,3805,3805,3805,0
20231103,163500,247162790,3805,3805,3805,3805,0
20231103,163400,247162790,3805,3805,3805,3805,0
20231103,163300,247162790,3805,3805,3805,3805,0
20231103,163200,247162790,3805,3805,3805,3805,0
20231103,163100,247162790,3805,3805,3805,3805,0
20231103,163000,247162790,3805,3805,3805,3805,0
20231103,162900,247162790,3805,3805,3805,3805,0
20231103,162800,247162790,3805,3805,3805,3805,0
20231103,162700,247162790,3805,3805,3805,3805,0
20231103,162600,247162790,3805,3805,3805,3805,0
20231103,162500,247162790,3805,3805,3805,3805,0
20231103,162400,247162790,3805,3805,3805,3805,0
20231103,162300,247162790,3805,3805,3805,3805,0
20231103,162200,247162790,3805,3805,3805,3805,0
20231103,162100,247162790,3805,3805,3805,3805,0
20231103,162000,247162790,3805,3805,3805,3805,0
20231103,161900,247162790,3805,3805,3805,3805,0
20231103,161800,247162790,3805,3805,3805,3805,0
20231103,161700,247162790,3805,3805,3805,3805,0
20231103,161600,247162790,3805,3805,3805,3805,0
20231103,161500,247162790,3805,3805,3805,3805,0
20231103,161400,247162790,3805,3805,3805,3805,0
20231103,161300,247162790,3805,3805,3805,3805,479
20231103,161200,247162790,3805,3805,3805,3805,0
20231103,161100,247162790,3805,3805,3805,3805,0
20231103,161000,247162790,3805,3805,3805,3805,0
20231103,160900,247162790,3805,3805,3805,3805,0
20231103,160800,247162790,3805,3805,3805,3805,0
20231103,160700,247162790,3805,3805,3805,3805,0
20231103,160600,247162790,3805,3805,3805,3805,0
20231103,160500,247162790,3805,3805,3805,3805,0
20231103,160400,247162790,3805,3805,3805,3805,0
20231103,160300,247162790,3805,3805,3805,3805,0
20231103,160200,247162790,3805,3805,3805,3805,0
20231103,160100,247162790,3805,3805,3805,3805,0
20231103,160000,247162790,3805,3805,3805,3805,0
20231103,155900,247162790,3805,3805,3805,3805,0
20231103,155800,247162790,3805,3805,3805,3805,0
20231103,155700,247162790,3805,3805,3805,3805,0
20231103,155600,247162790,3805,3805,3805,3805,0
20231103,155500,247162790,3805,3805,3805,3805,0
20231103,155400,247162790,3805,3805,3805,3805,0
20231103,155300,247162790,3805,3805,3805,3805,0
20231103,155200,247162790,3805,3805,3805,3805,0
20231103,155100,247162790,3805,3805,3805,3805,0
20231103,155000,247162790,3805,3805,3805,3805,0
20231103,154900,247162790,3805,3805,3805,3805,0
20231103,154800,247162790,3805,3805,3805,3805,0
20231103,154700,247162790,3805,3805,3805,3805,0
20231103,154600,247162790,3805,3805,3805,3805,0
20231103,154500,247162790,3805,3805,3805,3805,0
20231103,154400,247162790,3805,3805,3805,3805,0
20231103,154300,247162790,3805,3805,3805,3805,479
20231103,154200,247162790,3805,3805,3805,3805,0
20231103,154100,247162790,3805,3805,3805,3805,0
20231103,154000,247162790,3805,3805,3805,3805,0
20231103,153900,247162790,3805,3805,3805,3805,0
20231103,153800,247162790,3805,3805,3805,3805,0
20231103,153700,247162790,3805,3805,3805,3805,0
20231103,153600,247162790,3805,3805,3805,3805,0
20231103,153500,247162790,3805,3805,3805,3805,0
20231103,153400,247162790,3805,3805,3805,3805,0
20231103,153300,247162790,3805,3805,3805,3805,0
20231103,153200,247162790,3805,3805,3805,3805,0
20231103,153100,247162790,3805,3805,3805,3805,0
20231103,153000,247162790,3805,3805,3805,3805,479
20231103,152900,245340195,3800,3800,3800,3800,0
20231103,152800,245340195,3800,3800,3800,3800,0
20231103,152700,245340195,3800,3800,3800,3800,0
20231103,152600,245340195,3800,3800,3800,3800,0
20231103,152500,245340195,3800,3800,3800,3800,0
20231103,152400,245340195,3800,3800,3800,3800,0
20231103,152300,245340195,3800,3800,3800,3800,0
20231103,152200,245340195,3800,3800,3800,3800,0
20231103,152100,245340195,3800,3800,3800,3800,0
20231103,152000,245340195,3800,3800,3800,3800,0
20231103,151900,245340195,3800,3800,3800,3800,63
20231103,151800,245100795,3800,3800,3800,3800,278
20231103,151700,244044395,3800,3800,3800,3800,27
20231103,151600,243941795,3800,3800,3800,3800,2
20231103,151500,243934195,3785,3800,3805,3785,1472
20231103,151400,238338715,3795,3795,3795,3795,0
20231103,151300,238338715,3795,3795,3795,3795,66
20231103,151200,238088245,3790,3790,3790,3790,0
20231103,151100,238088245,3790,3790,3790,3790,75
20231103,151000,237803995,3785,3785,3785,3785,11
20231103,150900,237762360,3785,3780,3785,3780,252
20231103,150800,236809705,3775,3775,3775,3775,11
20231103,150700,236768180,3785,3785,3785,3785,0
20231103,150600,236768180,3785,3790,3790,3785,19
20231103,150500,236696255,3785,3785,3785,3785,435
20231103,150400,235049780,3780,3780,3780,3780,0
20231103,150300,235049780,3780,3780,3780,3780,0
20231103,150200,235049780,3780,3780,3780,3780,144
20231103,150100,234505460,3785,3785,3785,3785,0
20231103,150000,234505460,3785,3785,3785,3785,0
20231103,145900,234505460,3785,3785,3785,3785,0
20231103,145800,234505460,3785,3785,3785,3785,160
20231103,145700,233899860,3780,3780,3780,3780,0
20231103,145600,233899860,3780,3780,3780,3780,0
20231103,145500,233899860,3780,3780,3780,3780,166
20231103,145400,233272380,3785,3785,3785,3780,556
20231103,145300,231168470,3785,3785,3785,3785,50
20231103,145200,230979220,3790,3790,3790,3790,21
20231103,145100,230899630,3790,3790,3790,3790,722
20231103,145000,228163250,3790,3795,3795,3790,178
20231103,144900,227488615,3795,3795,3795,3795,158
20231103,144800,226889005,3795,3795,3795,3795,5
20231103,144700,226870030,3795,3805,3805,3795,10
20231103,144600,226832070,3805,3805,3805,3805,262
20231103,144500,225835160,3805,3805,3805,3805,1300
20231103,144400,220888660,3795,3795,3795,3795,0
20231103,144300,220888660,3795,3795,3795,3795,0
20231103,144200,220888660,3795,3795,3795,3795,0
20231103,144100,220888660,3795,3795,3795,3795,0
20231103,144000,220888660,3795,3795,3795,3795,0
20231103,143900,220888660,3795,3795,3795,3795,0
20231103,143800,220888660,3795,3790,3795,3790,258
20231103,143700,219909800,3795,3795,3795,3795,0
20231103,143600,219909800,3795,3795,3795,3795,0
20231103,143500,219909800,3795,3795,3795,3795,572
20231103,143400,217739060,3795,3795,3795,3795,0
20231103,143300,217739060,3795,3795,3795,3795,0
20231103,143200,217739060,3795,3795,3795,3795,0
20231103,143100,217739060,3795,3795,3795,3795,0
20231103,143000,217739060,3795,3795,3795,3795,1
20231103,142900,217735265,3785,3785,3785,3785,30
20231103,142800,217621715,3790,3790,3790,3790,40
20231103,142700,217470115,3790,3790,3790,3790,50
20231103,142600,217280615,3790,3790,3790,3790,0
20231103,142500,217280615,3790,3790,3790,3790,300
20231103,142400,216143615,3795,3795,3795,3795,0
20231103,142300,216143615,3795,3795,3795,3795,2
20231103,142200,216136025,3795,3795,3795,3795,0
20231103,142100,216136025,3795,3795,3795,3795,0
20231103,142000,216136025,3795,3795,3795,3795,0
20231103,141900,216136025,3795,3795,3795,3795,0
20231103,141800,216136025,3795,3795,3795,3795,600
20231103,141700,213859025,3795,3795,3795,3795,0
20231103,141600,213859025,3795,3795,3795,3795,263
20231103,141500,212860940,3795,3795,3795,3795,97
20231103,141400,212492825,3795,3795,3795,3795,0
20231103,141300,212492825,3795,3790,3795,3790,664
20231103,141200,209975315,3790,3790,3790,3790,2
20231103,141100,209967735,3790,3790,3790,3790,1
20231103,141000,209963945,3790,3790,3790,3790,0
20231103,140900,209963945,3790,3790,3790,3790,0
20231103,140800,209963945,3790,3790,3790,3790,0
20231103,140700,209963945,3790,3790,3790,3790,25
20231103,140600,209869195,3780,3780,3780,3780,0
20231103,140500,209869195,3780,3780,3780,3780,0
20231103,140400,209869195,3780,3780,3780,3780,0
20231103,140300,209869195,3780,3785,3785,3780,858
20231103,140200,206623775,3785,3785,3785,3785,127
20231103,140100,206143080,3790,3790,3790,3790,0
20231103,140000,206143080,3790,3790,3790,3790,0
20231103,135900,206143080,3790,3790,3790,3790,0
20231103,135800,206143080,3790,3790,3790,3790,0
20231103,135700,206143080,3790,3790,3790,3790,28
20231103,135600,206036960,3785,3785,3785,3785,50
20231103,135500,205847710,3790,3790,3790,3790,3
20231103,135400,205836340,3790,3790,3790,3790,0
20231103,135300,205836340,3790,3790,3790,3790,0
20231103,135200,205836340,3790,3790,3790,3790,0
20231103,135100,205836340,3790,3790,3790,3790,8
20231103,135000,205806020,3785,3785,3785,3785,0
20231103,134900,205806020,3785,3785,3785,3785,26
20231103,134800,205707610,3785,3785,3785,3785,0
20231103,134700,205707610,3785,3785,3785,3785,0
20231103,134600,205707610,3785,3785,3785,3785,0
20231103,134500,205707610,3785,3785,3785,3785,6
20231103,134400,205684900,3785,3785,3785,3785,0
20231103,134300,205684900,3785,3785,3785,3785,1015
20231103,134200,201843125,3785,3785,3785,3785,0
20231103,134100,201843125,3785,3785,3785,3785,0
20231103,134000,201843125,3785,3790,3790,3785,1013
20231103,133900,198008855,3795,3795,3795,3795,0
20231103,133800,198008855,3795,3795,3795,3795,0
20231103,133700,198008855,3795,3795,3795,3795,0
20231103,133600,198008855,3795,3795,3795,3795,0
20231103,133500,198008855,3795,3795,3795,3795,0
20231103,133400,198008855,3795,3795,3795,3795,0
20231103,133300,198008855,3795,3795,3795,3795,0
20231103,133200,198008855,3795,3795,3795,3795,0
20231103,133100,198008855,3795,3795,3795,3795,0
20231103,133000,198008855,3795,3795,3795,3795,3
20231103,132900,197997470,3790,3790,3790,3790,0
20231103,132800,197997470,3790,3790,3795,3790,237
20231103,132700,197099055,3790,3790,3790,3790,1200
20231103,132600,192551055,3795,3795,3795,3795,0
20231103,132500,192551055,3795,3795,3795,3795,24
20231103,132400,192459975,3795,3795,3795,3795,454
20231103,132300,190737045,3795,3795,3795,3795,29
20231103,132200,190626990,3800,3800,3800,3800,0
20231103,132100,190626990,3800,3795,3800,3795,850
20231103,132000,187401040,3800,3800,3800,3800,90
20231103,131900,187059040,3805,3805,3805,3805,0
20231103,131800,187059040,3805,3805,3805,3805,274
20231103,131700,186016470,3805,3805,3805,3805,0
20231103,131600,186016470,3805,3805,3805,3805,0
20231103,131500,186016470,3805,3805,3805,3805,2
20231103,131400,186008860,3800,3800,3800,3800,0
20231103,131300,186008860,3800,3800,3800,3800,20
20231103,131200,185932860,3800,3800,3800,3800,4
20231103,131100,185917660,3805,3800,3805,3800,502
20231103,131000,184009725,3805,3805,3805,3805,11
20231103,130900,183967870,3800,3800,3800,3800,20
20231103,130800,183891870,3800,3800,3800,3800,0
20231103,130700,183891870,3800,3800,3800,3800,102
20231103,130600,183504270,3800,3800,3800,3800,0
20231103,130500,183504270,3800,3800,3800,3800,228
20231103,130400,182637870,3800,3800,3800,3800,180
20231103,130300,181953870,3795,3795,3795,3795,0
20231103,130200,181953870,3795,3795,3795,3795,0
20231103,130100,181953870,3795,3795,3795,3795,150
20231103,130000,181384620,3795,3795,3795,3795,0
20231103,125900,181384620,3795,3795,3795,3795,300
20231103,125800,180246120,3795,3795,3795,3795,0
20231103,125700,180246120,3795,3795,3795,3795,61
20231103,125600,180014625,3795,3795,3795,3795,0
20231103,125500,180014625,3795,3795,3795,3795,60
20231103,125400,179786925,3795,3795,3795,3795,0
20231103,125300,179786925,3795,3795,3795,3795,0
20231103,125200,179786925,3795,3795,3795,3795,0
20231103,125100,179786925,3795,3795,3795,3795,0
20231103,125000,179786925,3795,3795,3795,3795,13
20231103,124900,179737590,3790,3795,3795,3790,380
20231103,124800,178295515,3795,3795,3795,3795,0
20231103,124700,178295515,3795,3795,3795,3795,715
20231103,124600,175582090,3790,3790,3790,3790,0
20231103,124500,175582090,3790,3790,3790,3790,0
20231103,124400,175582090,3790,3790,3790,3790,0
20231103,124300,175582090,3790,3790,3790,3790,0
20231103,124200,175582090,3790,3790,3790,3790,0
20231103,124100,175582090,3790,3790,3790,3790,0
20231103,124000,175582090,3790,3790,3790,3790,59
20231103,123900,175358480,3805,3805,3805,3805,9
20231103,123800,175324235,3795,3790,3795,3790,35
20231103,123700,175191425,3795,3795,3795,3795,103
20231103,123600,174800540,3805,3805,3805,3805,27
20231103,123500,174697805,3805,3805,3810,3805,60
20231103,123400,174469470,3805,3805,3805,3805,0
20231103,123300,174469470,3805,3790,3805,3790,33
20231103,123200,174344025,3805,3805,3805,3805,0
20231103,123100,174344025,3805,3795,3805,3795,1022
20231103,123000,170465315,3795,3795,3795,3795,1020
20231103,122900,166594415,3795,3795,3795,3795,1050
20231103,122800,162609665,3795,3795,3795,3795,39
20231103,122700,162461660,3795,3800,3800,3795,196
20231103,122600,161716875,3800,3800,3800,3800,0
20231103,122500,161716875,3800,3800,3805,3800,91
20231103,122400,161370975,3800,3800,3800,3800,318
20231103,122300,160162575,3800,3800,3800,3800,354
20231103,122200,158817375,3800,3800,3800,3800,191
20231103,122100,158091575,3800,3800,3800,3800,0
20231103,122000,158091575,3800,3800,3800,3800,0
20231103,121900,158091575,3800,3800,3800,3800,510
20231103,121800,156153575,3795,3795,3795,3795,303
20231103,121700,155003690,3795,3795,3795,3795,0
20231103,121600,155003690,3795,3795,3795,3795,31
20231103,121500,154886045,3795,3795,3795,3795,24
20231103,121400,154794965,3795,3795,3795,3795,0
20231103,121300,154794965,3795,3795,3795,3795,0
20231103,121200,154794965,3795,3810,3810,3795,113
20231103,121100,154365680,3795,3800,3810,3790,3377
20231103,121000,141533245,3785,3785,3785,3785,0
20231103,120900,141533245,3785,3785,3785,3785,0
20231103,120800,141533245,3785,3795,3795,3785,39
20231103,120700,141385540,3800,3800,3800,3800,3
20231103,120600,141374140,3790,3795,3795,3790,425
20231103,120500,139761370,3800,3800,3800,3800,400
20231103,120400,138241370,3785,3790,3795,3785,2782
20231103,120300,127690575,3780,3780,3780,3780,0
20231103,120200,127690575,3780,3780,3780,3780,10
20231103,120100,127652775,3780,3780,3780,3780,5
20231103,120000,127633875,3780,3780,3780,3780,0
20231103,115900,127633875,3780,3785,3785,3780,48
20231103,115800,127452285,3785,3790,3790,3785,40
20231103,115700,127300740,3785,3785,3785,3785,499
20231103,115600,125412025,3780,3780,3780,3780,0
20231103,115500,125412025,3780,3780,3780,3780,133
20231103,115400,124909285,3785,3785,3785,3785,0
20231103,115300,124909285,3785,3785,3785,3785,0
20231103,115200,124909285,3785,3785,3785,3785,0
20231103,115100,124909285,3785,3785,3785,3785,0
20231103,115000,124909285,3785,3785,3785,3785,0
20231103,114900,124909285,3785,3785,3785,3785,0
20231103,114800,124909285,3785,3785,3785,3785,0
20231103,114700,124909285,3785,3785,3785,3785,0
20231103,114600,124909285,3785,3785,3785,3785,0
20231103,114500,124909285,3785,3785,3785,3785,0
20231103,114400,124909285,3785,3785,3785,3785,52
20231103,114300,124712465,3785,3785,3785,3785,200
20231103,114200,123955465,3785,3785,3785,3785,26
20231103,114100,123857055,3785,3785,3785,3785,2
20231103,114000,123849485,3785,3785,3785,3785,0
20231103,113900,123849485,3785,3780,3785,3780,2
20231103,113800,123841920,3785,3780,3785,3780,2
20231103,113700,123834355,3785,3785,3785,3785,0
20231103,113600,123834355,3785,3785,3785,3785,0
20231103,113500,123834355,3785,3785,3785,3785,0
20231103,113400,123834355,3785,3785,3785,3785,0
20231103,113300,123834355,3785,3785,3785,3785,0
20231103,113200,123834355,3785,3785,3785,3785,0
20231103,113100,123834355,3785,3785,3785,3785,0
20231103,113000,123834355,3785,3785,3785,3785,0
20231103,112900,123834355,3785,3785,3785,3785,132
20231103,112800,123334735,3785,3785,3785,3785,0
20231103,112700,123334735,3785,3785,3785,3780,5
20231103,112600,123315815,3780,3780,3780,3780,0
20231103,112500,123315815,3780,3780,3780,3780,135
20231103,112400,122805515,3775,3775,3775,3775,0
20231103,112300,122805515,3775,3775,3775,3775,0
20231103,112200,122805515,3775,3775,3775,3775,9
20231103,112100,122771540,3775,3775,3775,3775,267
20231103,112000,121763615,3785,3785,3785,3785,63
20231103,111900,121525160,3775,3775,3775,3775,27
20231103,111800,121423235,3775,3775,3775,3775,0
20231103,111700,121423235,3775,3775,3775,3775,0
20231103,111600,121423235,3775,3775,3775,3775,0
20231103,111500,121423235,3775,3775,3775,3775,9
20231103,111400,121389260,3775,3775,3775,3775,20
20231103,111300,121313760,3780,3780,3780,3780,573
20231103,111200,119147820,3770,3770,3770,3770,0
20231103,111100,119147820,3770,3770,3770,3770,0
20231103,111000,119147820,3770,3770,3770,3770,9
20231103,110900,119113890,3780,3780,3780,3780,0
20231103,110800,119113890,3780,3780,3780,3780,5
20231103,110700,119094990,3780,3780,3780,3780,0
20231103,110600,119094990,3780,3780,3780,3780,1
20231103,110500,119091210,3780,3780,3780,3780,0
20231103,110400,119091210,3780,3780,3780,3780,1
20231103,110300,119087430,3775,3775,3775,3775,0
20231103,110200,119087430,3775,3775,3775,3775,0
20231103,110100,119087430,3775,3775,3775,3775,0
20231103,110000,119087430,3775,3775,3775,3775,155
20231103,105900,118502305,3775,3775,3775,3775,0
20231103,105800,118502305,3775,3775,3775,3775,289
20231103,105700,117411330,3775,3775,3775,3775,490
20231103,105600,115561580,3775,3775,3775,3775,12
20231103,105500,115516280,3780,3780,3780,3780,50
20231103,105400,115327280,3785,3785,3785,3785,21
20231103,105300,115247795,3785,3785,3785,3785,0
20231103,105200,115247795,3785,3785,3785,3785,0
20231103,105100,115247795,3785,3785,3785,3785,0
20231103,105000,115247795,3785,3785,3785,3785,0
20231103,104900,115247795,3785,3780,3785,3780,3870
20231103,104800,100610460,3775,3775,3775,3775,0
20231103,104700,100610460,3775,3775,3775,3775,0
20231103,104600,100610460,3775,3775,3775,3775,0
20231103,104500,100610460,3775,3775,3775,3775,20
20231103,104400,100534960,3775,3775,3775,3775,143
20231103,104300,99995135,3775,3775,3775,3775,794
20231103,104200,96997785,3775,3775,3775,3775,0
20231103,104100,96997785,3775,3775,3775,3775,0
20231103,104000,96997785,3775,3775,3775,3775,384
20231103,103900,95548185,3775,3775,3775,3775,0
20231103,103800,95548185,3775,3775,3775,3775,0
20231103,103700,95548185,3775,3775,3775,3775,80
20231103,103600,95246185,3775,3775,3775,3775,0
20231103,103500,95246185,3775,3775,3775,3775,10
20231103,103400,95208435,3775,3755,3775,3755,158
20231103,103300,94614465,3750,3760,3760,3750,30
20231103,103200,94501825,3760,3765,3765,3760,143
20231103,103100,93964075,3765,3770,3770,3765,15
20231103,103000,93907575,3775,3775,3775,3775,0
20231103,102900,93907575,3775,3775,3775,3775,0
20231103,102800,93907575,3775,3775,3775,3775,0
20231103,102700,93907575,3775,3775,3775,3775,0
20231103,102600,93907575,3775,3775,3775,3775,0
20231103,102500,93907575,3775,3775,3775,3775,2
20231103,102400,93900025,3775,3775,3775,3775,529
20231103,102300,91903050,3775,3775,3775,3775,0
20231103,102200,91903050,3775,3775,3775,3775,0
20231103,102100,91903050,3775,3775,3775,3775,0
20231103,102000,91903050,3775,3770,3775,3770,651
20231103,101900,89446025,3770,3770,3770,3770,1
20231103,101800,89442255,3770,3770,3770,3770,0
20231103,101700,89442255,3770,3770,3770,3770,121
20231103,101600,88986085,3770,3765,3770,3765,1101
20231103,101500,84837330,3760,3760,3760,3760,0
20231103,101400,84837330,3760,3760,3760,3760,0
20231103,101300,84837330,3760,3760,3760,3760,0
20231103,101200,84837330,3760,3760,3760,3760,320
20231103,101100,83634130,3760,3760,3760,3760,0
20231103,101000,83634130,3760,3755,3760,3755,1571
20231103,100900,77732170,3740,3740,3740,3740,0
20231103,100800,77732170,3740,3740,3740,3740,300
20231103,100700,76610170,3735,3735,3735,3735,0
20231103,100600,76610170,3735,3735,3735,3735,0
20231103,100500,76610170,3735,3735,3735,3735,300
20231103,100400,75489670,3730,3730,3730,3730,100
20231103,100300,75116670,3730,3730,3730,3730,50
20231103,100200,74930170,3730,3730,3730,3730,0
20231103,100100,74930170,3730,3730,3730,3730,0
20231103,100000,74930170,3730,3730,3730,3730,0
20231103,095900,74930170,3730,3730,3730,3730,20
20231103,095800,74855570,3745,3745,3745,3745,1074
20231103,095700,70833440,3740,3735,3740,3735,1271
20231103,095600,66083405,3725,3725,3725,3725,198
20231103,095500,65345855,3720,3720,3720,3720,0
20231103,095400,65345855,3720,3735,3735,3720,4910
20231103,095300,47025730,3740,3740,3740,3740,2970
20231103,095200,35917930,3745,3745,3745,3745,5
20231103,095100,35899205,3745,3745,3745,3745,24
20231103,095000,35809325,3740,3740,3740,3740,0
20231103,094900,35809325,3740,3740,3740,3740,0
20231103,094800,35809325,3740,3740,3740,3740,0
20231103,094700,35809325,3740,3740,3740,3740,0
20231103,094600,35809325,3740,3740,3740,3740,0
20231103,094500,35809325,3740,3740,3740,3740,0
20231103,094400,35809325,3740,3740,3740,3740,30
20231103,094300,35697125,3740,3740,3740,3740,0
20231103,094200,35697125,3740,3740,3740,3740,0
20231103,094100,35697125,3740,3755,3755,3740,635
20231103,094000,33317505,3765,3765,3765,3765,41
20231103,093900,33163140,3765,3765,3765,3765,3
20231103,093800,33151845,3760,3760,3760,3760,0
20231103,093700,33151845,3760,3760,3760,3760,269
20231103,093600,32140405,3760,3760,3760,3760,50
20231103,093500,31952405,3760,3760,3760,3760,10
20231103,093400,31914805,3755,3755,3755,3755,0
20231103,093300,31914805,3755,3755,3755,3755,0
20231103,093200,31914805,3755,3755,3755,3755,200
20231103,093100,31163805,3750,3750,3750,3750,5
20231103,093000,31145055,3750,3750,3750,3750,0
20231103,092900,31145055,3750,3750,3750,3750,53
20231103,092800,30946305,3750,3750,3750,3750,488
20231103,092700,29116305,3750,3750,3750,3750,38
20231103,092600,28973805,3765,3765,3765,3765,53
20231103,092500,28774260,3755,3755,3755,3755,0
20231103,092400,28774260,3755,3760,3760,3755,1191
20231103,092300,24298250,3760,3760,3760,3760,342
20231103,092200,23012330,3760,3760,3760,3760,0
20231103,092100,23012330,3760,3760,3760,3760,0
20231103,092000,23012330,3760,3760,3760,3760,0
20231103,091900,23012330,3760,3760,3760,3760,0
20231103,091800,23012330,3760,3760,3760,3760,0
20231103,091700,23012330,3760,3760,3760,3760,1
20231103,091600,23008570,3775,3775,3775,3775,0
20231103,091500,23008570,3775,3775,3775,3775,0
20231103,091400,23008570,3775,3775,3775,3775,0
20231103,091300,23008570,3775,3775,3775,3775,118
20231103,091200,22563120,3775,3775,3775,3775,1015
20231103,091100,18731495,3755,3775,3775,3755,287
20231103,091000,17652170,3775,3775,3775,3775,55
20231103,090900,17444545,3755,3775,3775,3755,375
20231103,090800,16032700,3775,3780,3780,3775,175
20231103,090700,15371740,3775,3775,3780,3775,573
20231103,090600,13208590,3775,3755,3775,3755,359
20231103,090500,11853565,3780,3760,3780,3755,1082
20231103,090400,7786335,3780,3780,3780,3780,16
20231103,090300,7725855,3780,3780,3780,3780,17
20231103,090200,7661595,3755,3755,3780,3755,706
20231103,090100,5010540,3780,3755,3780,3755,633
20231103,090000,2630300,3785,3755,3800,3755,699