KissMeData/123750/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201300,225905655,3155,3155,3155,3155,1441
20231103,201200,225905655,3155,3155,3155,3155,0
20231103,201100,225905655,3155,3155,3155,3155,0
20231103,201000,225905655,3155,3155,3155,3155,0
20231103,200900,225905655,3155,3155,3155,3155,0
20231103,200800,225905655,3155,3155,3155,3155,0
20231103,200700,225905655,3155,3155,3155,3155,0
20231103,200600,225905655,3155,3155,3155,3155,0
20231103,200500,225905655,3155,3155,3155,3155,0
20231103,200400,225905655,3155,3155,3155,3155,0
20231103,200300,225905655,3155,3155,3155,3155,0
20231103,200200,225905655,3155,3155,3155,3155,0
20231103,200100,225905655,3155,3155,3155,3155,0
20231103,200000,225905655,3155,3155,3155,3155,0
20231103,195900,225905655,3155,3155,3155,3155,0
20231103,195800,225905655,3155,3155,3155,3155,0
20231103,195700,225905655,3155,3155,3155,3155,0
20231103,195600,225905655,3155,3155,3155,3155,0
20231103,195500,225905655,3155,3155,3155,3155,0
20231103,195400,225905655,3155,3155,3155,3155,0
20231103,195300,225905655,3155,3155,3155,3155,0
20231103,195200,225905655,3155,3155,3155,3155,0
20231103,195100,225905655,3155,3155,3155,3155,0
20231103,195000,225905655,3155,3155,3155,3155,0
20231103,194900,225905655,3155,3155,3155,3155,0
20231103,194800,225905655,3155,3155,3155,3155,0
20231103,194700,225905655,3155,3155,3155,3155,0
20231103,194600,225905655,3155,3155,3155,3155,0
20231103,194500,225905655,3155,3155,3155,3155,0
20231103,194400,225905655,3155,3155,3155,3155,0
20231103,194300,225905655,3155,3155,3155,3155,1441
20231103,194200,225905655,3155,3155,3155,3155,0
20231103,194100,225905655,3155,3155,3155,3155,0
20231103,194000,225905655,3155,3155,3155,3155,0
20231103,193900,225905655,3155,3155,3155,3155,0
20231103,193800,225905655,3155,3155,3155,3155,0
20231103,193700,225905655,3155,3155,3155,3155,0
20231103,193600,225905655,3155,3155,3155,3155,0
20231103,193500,225905655,3155,3155,3155,3155,0
20231103,193400,225905655,3155,3155,3155,3155,0
20231103,193300,225905655,3155,3155,3155,3155,0
20231103,193200,225905655,3155,3155,3155,3155,0
20231103,193100,225905655,3155,3155,3155,3155,0
20231103,193000,225905655,3155,3155,3155,3155,0
20231103,192900,225905655,3155,3155,3155,3155,0
20231103,192800,225905655,3155,3155,3155,3155,0
20231103,192700,225905655,3155,3155,3155,3155,0
20231103,192600,225905655,3155,3155,3155,3155,0
20231103,192500,225905655,3155,3155,3155,3155,0
20231103,192400,225905655,3155,3155,3155,3155,0
20231103,192300,225905655,3155,3155,3155,3155,0
20231103,192200,225905655,3155,3155,3155,3155,0
20231103,192100,225905655,3155,3155,3155,3155,0
20231103,192000,225905655,3155,3155,3155,3155,0
20231103,191900,225905655,3155,3155,3155,3155,0
20231103,191800,225905655,3155,3155,3155,3155,0
20231103,191700,225905655,3155,3155,3155,3155,0
20231103,191600,225905655,3155,3155,3155,3155,0
20231103,191500,225905655,3155,3155,3155,3155,0
20231103,191400,225905655,3155,3155,3155,3155,0
20231103,191300,225905655,3155,3155,3155,3155,1441
20231103,191200,225905655,3155,3155,3155,3155,0
20231103,191100,225905655,3155,3155,3155,3155,0
20231103,191000,225905655,3155,3155,3155,3155,0
20231103,190900,225905655,3155,3155,3155,3155,0
20231103,190800,225905655,3155,3155,3155,3155,0
20231103,190700,225905655,3155,3155,3155,3155,0
20231103,190600,225905655,3155,3155,3155,3155,0
20231103,190500,225905655,3155,3155,3155,3155,0
20231103,190400,225905655,3155,3155,3155,3155,0
20231103,190300,225905655,3155,3155,3155,3155,0
20231103,190200,225905655,3155,3155,3155,3155,0
20231103,190100,225905655,3155,3155,3155,3155,0
20231103,190000,225905655,3155,3155,3155,3155,0
20231103,185900,225905655,3155,3155,3155,3155,0
20231103,185800,225905655,3155,3155,3155,3155,0
20231103,185700,225905655,3155,3155,3155,3155,0
20231103,185600,225905655,3155,3155,3155,3155,0
20231103,185500,225905655,3155,3155,3155,3155,0
20231103,185400,225905655,3155,3155,3155,3155,0
20231103,185300,225905655,3155,3155,3155,3155,0
20231103,185200,225905655,3155,3155,3155,3155,0
20231103,185100,225905655,3155,3155,3155,3155,0
20231103,185000,225905655,3155,3155,3155,3155,0
20231103,184900,225905655,3155,3155,3155,3155,0
20231103,184800,225905655,3155,3155,3155,3155,0
20231103,184700,225905655,3155,3155,3155,3155,0
20231103,184600,225905655,3155,3155,3155,3155,0
20231103,184500,225905655,3155,3155,3155,3155,0
20231103,184400,225905655,3155,3155,3155,3155,0
20231103,184300,225905655,3155,3155,3155,3155,1441
20231103,184200,225905655,3155,3155,3155,3155,0
20231103,184100,225905655,3155,3155,3155,3155,0
20231103,184000,225905655,3155,3155,3155,3155,0
20231103,183900,225905655,3155,3155,3155,3155,0
20231103,183800,225905655,3155,3155,3155,3155,0
20231103,183700,225905655,3155,3155,3155,3155,0
20231103,183600,225905655,3155,3155,3155,3155,0
20231103,183500,225905655,3155,3155,3155,3155,0
20231103,183400,225905655,3155,3155,3155,3155,0
20231103,183300,225905655,3155,3155,3155,3155,0
20231103,183200,225905655,3155,3155,3155,3155,0
20231103,183100,225905655,3155,3155,3155,3155,0
20231103,183000,225905655,3155,3155,3155,3155,0
20231103,182900,225905655,3155,3155,3155,3155,0
20231103,182800,225905655,3155,3155,3155,3155,0
20231103,182700,225905655,3155,3155,3155,3155,0
20231103,182600,225905655,3155,3155,3155,3155,0
20231103,182500,225905655,3155,3155,3155,3155,0
20231103,182400,225905655,3155,3155,3155,3155,0
20231103,182300,225905655,3155,3155,3155,3155,0
20231103,182200,225905655,3155,3155,3155,3155,0
20231103,182100,225905655,3155,3155,3155,3155,0
20231103,182000,225905655,3155,3155,3155,3155,0
20231103,181900,225905655,3155,3155,3155,3155,0
20231103,181800,225905655,3155,3155,3155,3155,0
20231103,181700,225905655,3155,3155,3155,3155,0
20231103,181600,225905655,3155,3155,3155,3155,0
20231103,181500,225905655,3155,3155,3155,3155,0
20231103,181400,225905655,3155,3155,3155,3155,0
20231103,181300,225905655,3155,3155,3155,3155,1441
20231103,181200,225905655,3155,3155,3155,3155,0
20231103,181100,225905655,3155,3155,3155,3155,0
20231103,181000,225905655,3155,3155,3155,3155,0
20231103,180900,225905655,3155,3155,3155,3155,0
20231103,180800,225905655,3155,3155,3155,3155,0
20231103,180700,225905655,3155,3155,3155,3155,0
20231103,180600,225905655,3155,3155,3155,3155,0
20231103,180500,225905655,3155,3155,3155,3155,0
20231103,180400,225905655,3155,3155,3155,3155,0
20231103,180300,225905655,3155,3155,3155,3155,0
20231103,180200,225905655,3155,3155,3155,3155,0
20231103,180100,225905655,3155,3155,3155,3155,0
20231103,180000,225905655,3155,3155,3155,3155,0
20231103,175900,225905655,3155,3155,3155,3155,0
20231103,175800,225905655,3155,3155,3155,3155,0
20231103,175700,225905655,3155,3155,3155,3155,0
20231103,175600,225905655,3155,3155,3155,3155,0
20231103,175500,225905655,3155,3155,3155,3155,0
20231103,175400,225905655,3155,3155,3155,3155,0
20231103,175300,225905655,3155,3155,3155,3155,0
20231103,175200,225905655,3155,3155,3155,3155,0
20231103,175100,225905655,3155,3155,3155,3155,0
20231103,175000,225905655,3155,3155,3155,3155,0
20231103,174900,225905655,3155,3155,3155,3155,0
20231103,174800,225905655,3155,3155,3155,3155,0
20231103,174700,225905655,3155,3155,3155,3155,0
20231103,174600,225905655,3155,3155,3155,3155,0
20231103,174500,225905655,3155,3155,3155,3155,0
20231103,174400,225905655,3155,3155,3155,3155,0
20231103,174300,225905655,3155,3155,3155,3155,1441
20231103,174200,225905655,3155,3155,3155,3155,0
20231103,174100,225905655,3155,3155,3155,3155,0
20231103,174000,225905655,3155,3155,3155,3155,0
20231103,173900,225905655,3155,3155,3155,3155,0
20231103,173800,225905655,3155,3155,3155,3155,0
20231103,173700,225905655,3155,3155,3155,3155,0
20231103,173600,225905655,3155,3155,3155,3155,0
20231103,173500,225905655,3155,3155,3155,3155,0
20231103,173400,225905655,3155,3155,3155,3155,0
20231103,173300,225905655,3155,3155,3155,3155,0
20231103,173200,225905655,3155,3155,3155,3155,0
20231103,173100,225905655,3155,3155,3155,3155,0
20231103,173000,225905655,3155,3155,3155,3155,0
20231103,172900,225905655,3155,3155,3155,3155,0
20231103,172800,225905655,3155,3155,3155,3155,0
20231103,172700,225905655,3155,3155,3155,3155,0
20231103,172600,225905655,3155,3155,3155,3155,0
20231103,172500,225905655,3155,3155,3155,3155,0
20231103,172400,225905655,3155,3155,3155,3155,0
20231103,172300,225905655,3155,3155,3155,3155,0
20231103,172200,225905655,3155,3155,3155,3155,0
20231103,172100,225905655,3155,3155,3155,3155,0
20231103,172000,225905655,3155,3155,3155,3155,0
20231103,171900,225905655,3155,3155,3155,3155,0
20231103,171800,225905655,3155,3155,3155,3155,0
20231103,171700,225905655,3155,3155,3155,3155,0
20231103,171600,225905655,3155,3155,3155,3155,0
20231103,171500,225905655,3155,3155,3155,3155,0
20231103,171400,225905655,3155,3155,3155,3155,0
20231103,171300,225905655,3155,3155,3155,3155,1441
20231103,171200,225905655,3155,3155,3155,3155,0
20231103,171100,225905655,3155,3155,3155,3155,0
20231103,171000,225905655,3155,3155,3155,3155,0
20231103,170900,225905655,3155,3155,3155,3155,0
20231103,170800,225905655,3155,3155,3155,3155,0
20231103,170700,225905655,3155,3155,3155,3155,0
20231103,170600,225905655,3155,3155,3155,3155,0
20231103,170500,225905655,3155,3155,3155,3155,0
20231103,170400,225905655,3155,3155,3155,3155,0
20231103,170300,225905655,3155,3155,3155,3155,0
20231103,170200,225905655,3155,3155,3155,3155,0
20231103,170100,225905655,3155,3155,3155,3155,0
20231103,170000,225905655,3155,3155,3155,3155,0
20231103,165900,225905655,3155,3155,3155,3155,0
20231103,165800,225905655,3155,3155,3155,3155,0
20231103,165700,225905655,3155,3155,3155,3155,0
20231103,165600,225905655,3155,3155,3155,3155,0
20231103,165500,225905655,3155,3155,3155,3155,0
20231103,165400,225905655,3155,3155,3155,3155,0
20231103,165300,225905655,3155,3155,3155,3155,0
20231103,165200,225905655,3155,3155,3155,3155,0
20231103,165100,225905655,3155,3155,3155,3155,0
20231103,165000,225905655,3155,3155,3155,3155,0
20231103,164900,225905655,3155,3155,3155,3155,0
20231103,164800,225905655,3155,3155,3155,3155,0
20231103,164700,225905655,3155,3155,3155,3155,0
20231103,164600,225905655,3155,3155,3155,3155,0
20231103,164500,225905655,3155,3155,3155,3155,0
20231103,164400,225905655,3155,3155,3155,3155,0
20231103,164300,225905655,3155,3155,3155,3155,1441
20231103,164200,225905655,3155,3155,3155,3155,0
20231103,164100,225905655,3155,3155,3155,3155,0
20231103,164000,225905655,3155,3155,3155,3155,0
20231103,163900,225905655,3155,3155,3155,3155,0
20231103,163800,225905655,3155,3155,3155,3155,0
20231103,163700,225905655,3155,3155,3155,3155,0
20231103,163600,225905655,3155,3155,3155,3155,0
20231103,163500,225905655,3155,3155,3155,3155,0
20231103,163400,225905655,3155,3155,3155,3155,0
20231103,163300,225905655,3155,3155,3155,3155,0
20231103,163200,225905655,3155,3155,3155,3155,0
20231103,163100,225905655,3155,3155,3155,3155,0
20231103,163000,225905655,3155,3155,3155,3155,0
20231103,162900,225905655,3155,3155,3155,3155,0
20231103,162800,225905655,3155,3155,3155,3155,0
20231103,162700,225905655,3155,3155,3155,3155,0
20231103,162600,225905655,3155,3155,3155,3155,0
20231103,162500,225905655,3155,3155,3155,3155,0
20231103,162400,225905655,3155,3155,3155,3155,0
20231103,162300,225905655,3155,3155,3155,3155,0
20231103,162200,225905655,3155,3155,3155,3155,0
20231103,162100,225905655,3155,3155,3155,3155,0
20231103,162000,225905655,3155,3155,3155,3155,0
20231103,161900,225905655,3155,3155,3155,3155,0
20231103,161800,225905655,3155,3155,3155,3155,0
20231103,161700,225905655,3155,3155,3155,3155,0
20231103,161600,225905655,3155,3155,3155,3155,0
20231103,161500,225905655,3155,3155,3155,3155,0
20231103,161400,225905655,3155,3155,3155,3155,0
20231103,161300,225905655,3155,3155,3155,3155,1441
20231103,161200,225905655,3155,3155,3155,3155,0
20231103,161100,225905655,3155,3155,3155,3155,0
20231103,161000,225905655,3155,3155,3155,3155,0
20231103,160900,225905655,3155,3155,3155,3155,0
20231103,160800,225905655,3155,3155,3155,3155,0
20231103,160700,225905655,3155,3155,3155,3155,0
20231103,160600,225905655,3155,3155,3155,3155,0
20231103,160500,225905655,3155,3155,3155,3155,0
20231103,160400,225905655,3155,3155,3155,3155,0
20231103,160300,225905655,3155,3155,3155,3155,0
20231103,160200,225905655,3155,3155,3155,3155,0
20231103,160100,225905655,3155,3155,3155,3155,0
20231103,160000,225905655,3155,3155,3155,3155,0
20231103,155900,225905655,3155,3155,3155,3155,0
20231103,155800,225905655,3155,3155,3155,3155,0
20231103,155700,225905655,3155,3155,3155,3155,0
20231103,155600,225905655,3155,3155,3155,3155,0
20231103,155500,225905655,3155,3155,3155,3155,0
20231103,155400,225905655,3155,3155,3155,3155,0
20231103,155300,225905655,3155,3155,3155,3155,0
20231103,155200,225905655,3155,3155,3155,3155,0
20231103,155100,225905655,3155,3155,3155,3155,0
20231103,155000,225905655,3155,3155,3155,3155,0
20231103,154900,225905655,3155,3155,3155,3155,0
20231103,154800,225905655,3155,3155,3155,3155,0
20231103,154700,225905655,3155,3155,3155,3155,0
20231103,154600,225905655,3155,3155,3155,3155,0
20231103,154500,225905655,3155,3155,3155,3155,0
20231103,154400,225905655,3155,3155,3155,3155,0
20231103,154300,225905655,3155,3155,3155,3155,1441
20231103,154200,225905655,3155,3155,3155,3155,0
20231103,154100,225905655,3155,3155,3155,3155,0
20231103,154000,225905655,3155,3155,3155,3155,0
20231103,153900,225905655,3155,3155,3155,3155,0
20231103,153800,225905655,3155,3155,3155,3155,0
20231103,153700,225905655,3155,3155,3155,3155,0
20231103,153600,225905655,3155,3155,3155,3155,0
20231103,153500,225905655,3155,3155,3155,3155,0
20231103,153400,225905655,3155,3155,3155,3155,0
20231103,153300,225905655,3155,3155,3155,3155,0
20231103,153200,225905655,3155,3155,3155,3155,0
20231103,153100,225905655,3155,3155,3155,3155,0
20231103,153000,225905655,3155,3155,3155,3155,1441
20231103,152900,221359300,3135,3135,3135,3135,0
20231103,152800,221359300,3135,3135,3135,3135,0
20231103,152700,221359300,3135,3135,3135,3135,0
20231103,152600,221359300,3135,3135,3135,3135,0
20231103,152500,221359300,3135,3135,3135,3135,0
20231103,152400,221359300,3135,3135,3135,3135,0
20231103,152300,221359300,3135,3135,3135,3135,0
20231103,152200,221359300,3135,3135,3135,3135,0
20231103,152100,221359300,3135,3135,3135,3135,0
20231103,152000,221359300,3135,3135,3135,3135,0
20231103,151900,221359300,3135,3135,3135,3135,20
20231103,151800,221296600,3120,3125,3125,3120,44
20231103,151700,221159250,3135,3135,3135,3135,30
20231103,151600,221065200,3135,3135,3135,3135,3
20231103,151500,221055795,3130,3130,3130,3130,0
20231103,151400,221055795,3130,3135,3135,3130,71
20231103,151300,220833280,3130,3130,3130,3130,0
20231103,151200,220833280,3130,3130,3130,3130,0
20231103,151100,220833280,3130,3130,3130,3130,669
20231103,151000,218739310,3140,3140,3140,3140,0
20231103,150900,218739310,3140,3140,3140,3140,0
20231103,150800,218739310,3140,3130,3140,3130,33
20231103,150700,218635790,3130,3130,3130,3130,16
20231103,150600,218585710,3130,3130,3130,3130,162
20231103,150500,218078650,3130,3130,3130,3130,0
20231103,150400,218078650,3130,3130,3130,3130,6
20231103,150300,218059870,3130,3130,3130,3130,0
20231103,150200,218059870,3130,3130,3130,3130,0
20231103,150100,218059870,3130,3130,3130,3130,0
20231103,150000,218059870,3130,3130,3130,3130,92
20231103,145900,217771910,3130,3130,3130,3130,27
20231103,145800,217687400,3130,3130,3130,3130,0
20231103,145700,217687400,3130,3130,3130,3125,410
20231103,145600,216405700,3130,3130,3130,3130,952
20231103,145500,213425940,3140,3140,3140,3140,0
20231103,145400,213425940,3140,3130,3140,3130,103
20231103,145300,213102740,3130,3130,3130,3130,0
20231103,145200,213102740,3130,3130,3130,3130,0
20231103,145100,213102740,3130,3130,3130,3130,0
20231103,145000,213102740,3130,3130,3130,3130,0
20231103,144900,213102740,3130,3130,3130,3130,0
20231103,144800,213102740,3130,3130,3130,3130,46
20231103,144700,212958760,3130,3130,3130,3130,0
20231103,144600,212958760,3130,3130,3130,3130,0
20231103,144500,212958760,3130,3130,3130,3130,0
20231103,144400,212958760,3130,3130,3130,3130,0
20231103,144300,212958760,3130,3130,3130,3130,0
20231103,144200,212958760,3130,3135,3140,3130,1430
20231103,144100,208482000,3135,3135,3135,3135,30
20231103,144000,208387950,3135,3135,3135,3135,0
20231103,143900,208387950,3135,3135,3135,3135,0
20231103,143800,208387950,3135,3135,3135,3135,0
20231103,143700,208387950,3135,3135,3135,3135,0
20231103,143600,208387950,3135,3135,3135,3135,874
20231103,143500,205647960,3135,3135,3135,3135,0
20231103,143400,205647960,3135,3135,3135,3135,0
20231103,143300,205647960,3135,3135,3135,3135,0
20231103,143200,205647960,3135,3135,3135,3135,0
20231103,143100,205647960,3135,3135,3135,3135,100
20231103,143000,205334460,3135,3135,3135,3135,23
20231103,142900,205262355,3130,3130,3130,3130,0
20231103,142800,205262355,3130,3130,3130,3130,0
20231103,142700,205262355,3130,3130,3130,3130,0
20231103,142600,205262355,3130,3130,3130,3130,1402
20231103,142500,200874095,3135,3135,3135,3135,0
20231103,142400,200874095,3135,3135,3135,3135,0
20231103,142300,200874095,3135,3135,3135,3135,0
20231103,142200,200874095,3135,3135,3135,3135,0
20231103,142100,200874095,3135,3135,3135,3135,0
20231103,142000,200874095,3135,3135,3135,3135,0
20231103,141900,200874095,3135,3130,3135,3130,501
20231103,141800,199305960,3130,3130,3130,3130,0
20231103,141700,199305960,3130,3130,3130,3130,0
20231103,141600,199305960,3130,3145,3145,3130,1001
20231103,141500,196172815,3130,3145,3145,3130,1001
20231103,141400,193039665,3130,3135,3135,3130,10
20231103,141300,193008345,3130,3135,3135,3130,1000
20231103,141200,189878215,3135,3135,3135,3135,0
20231103,141100,189878215,3135,3135,3135,3135,0
20231103,141000,189878215,3135,3140,3140,3135,1000
20231103,140900,186743065,3155,3135,3155,3135,32
20231103,140800,186642605,3135,3150,3150,3135,2200
20231103,140700,179737310,3155,3155,3155,3155,4
20231103,140600,179724690,3145,3145,3145,3145,0
20231103,140500,179724690,3145,3145,3145,3145,33
20231103,140400,179620905,3160,3160,3160,3160,0
20231103,140300,179620905,3160,3160,3160,3160,0
20231103,140200,179620905,3160,3160,3160,3160,0
20231103,140100,179620905,3160,3160,3160,3160,1
20231103,140000,179617745,3135,3135,3135,3135,0
20231103,135900,179617745,3135,3135,3135,3135,0
20231103,135800,179617745,3135,3140,3155,3135,5457
20231103,135700,162440985,3150,3150,3150,3140,19
20231103,135600,162381225,3150,3150,3150,3150,0
20231103,135500,162381225,3150,3150,3150,3150,37
20231103,135400,162264675,3150,3150,3150,3150,0
20231103,135300,162264675,3150,3150,3150,3150,0
20231103,135200,162264675,3150,3145,3150,3145,5
20231103,135100,162248945,3145,3145,3145,3145,0
20231103,135000,162248945,3145,3145,3145,3145,641
20231103,134900,160233000,3145,3145,3145,3145,10
20231103,134800,160201550,3145,3145,3145,3145,0
20231103,134700,160201550,3145,3145,3145,3145,20
20231103,134600,160138650,3140,3140,3140,3140,0
20231103,134500,160138650,3140,3140,3140,3140,1
20231103,134400,160135510,3140,3140,3140,3140,0
20231103,134300,160135510,3140,3140,3140,3140,242
20231103,134200,159375630,3150,3150,3150,3150,0
20231103,134100,159375630,3150,3150,3150,3150,0
20231103,134000,159375630,3150,3150,3150,3150,0
20231103,133900,159375630,3150,3150,3150,3150,100
20231103,133800,159060630,3150,3150,3150,3150,0
20231103,133700,159060630,3150,3150,3150,3150,16
20231103,133600,159010230,3135,3135,3135,3135,0
20231103,133500,159010230,3135,3135,3135,3135,0
20231103,133400,159010230,3135,3135,3135,3135,0
20231103,133300,159010230,3135,3135,3135,3135,0
20231103,133200,159010230,3135,3135,3135,3135,0
20231103,133100,159010230,3135,3135,3135,3135,8
20231103,133000,158985150,3135,3135,3135,3135,0
20231103,132900,158985150,3135,3135,3135,3135,0
20231103,132800,158985150,3135,3135,3135,3135,0
20231103,132700,158985150,3135,3135,3135,3135,18
20231103,132600,158928720,3135,3135,3135,3135,0
20231103,132500,158928720,3135,3135,3135,3135,10
20231103,132400,158897370,3135,3140,3140,3135,300
20231103,132300,157956340,3135,3135,3135,3135,0
20231103,132200,157956340,3135,3135,3135,3135,0
20231103,132100,157956340,3135,3140,3140,3135,2638
20231103,132000,149676770,3140,3155,3155,3140,952
20231103,131900,146683145,3145,3145,3145,3145,0
20231103,131800,146683145,3145,3145,3145,3145,0
20231103,131700,146683145,3145,3145,3145,3145,4
20231103,131600,146670565,3145,3145,3145,3145,1
20231103,131500,146667420,3140,3140,3140,3140,0
20231103,131400,146667420,3140,3140,3140,3140,0
20231103,131300,146667420,3140,3140,3140,3140,0
20231103,131200,146667420,3140,3140,3140,3140,0
20231103,131100,146667420,3140,3140,3140,3140,0
20231103,131000,146667420,3140,3140,3140,3140,0
20231103,130900,146667420,3140,3150,3150,3140,1656
20231103,130800,141464320,3150,3150,3150,3150,108
20231103,130700,141124120,3150,3150,3150,3150,0
20231103,130600,141124120,3150,3150,3150,3150,0
20231103,130500,141124120,3150,3150,3150,3150,404
20231103,130400,139851520,3150,3150,3150,3150,0
20231103,130300,139851520,3150,3150,3150,3150,0
20231103,130200,139851520,3150,3150,3150,3150,0
20231103,130100,139851520,3150,3150,3150,3150,0
20231103,130000,139851520,3150,3150,3150,3150,0
20231103,125900,139851520,3150,3150,3150,3150,0
20231103,125800,139851520,3150,3150,3150,3150,0
20231103,125700,139851520,3150,3150,3150,3150,777
20231103,125600,137403970,3150,3160,3160,3150,630
20231103,125500,135419070,3165,3165,3165,3165,0
20231103,125400,135419070,3165,3165,3165,3165,0
20231103,125300,135419070,3165,3165,3165,3165,0
20231103,125200,135419070,3165,3165,3165,3165,0
20231103,125100,135419070,3165,3165,3165,3165,0
20231103,125000,135419070,3165,3165,3165,3165,0
20231103,124900,135419070,3165,3165,3165,3165,0
20231103,124800,135419070,3165,3165,3165,3165,100
20231103,124700,135102570,3165,3165,3165,3165,0
20231103,124600,135102570,3165,3165,3165,3165,12
20231103,124500,135064590,3165,3165,3165,3165,0
20231103,124400,135064590,3165,3165,3165,3165,12
20231103,124300,135026610,3165,3165,3165,3165,323
20231103,124200,134004315,3165,3165,3165,3165,0
20231103,124100,134004315,3165,3170,3170,3165,103
20231103,124000,133677960,3170,3170,3170,3170,0
20231103,123900,133677960,3170,3170,3170,3170,37
20231103,123800,133560670,3170,3170,3170,3170,0
20231103,123700,133560670,3170,3170,3170,3170,0
20231103,123600,133560670,3170,3170,3170,3170,0
20231103,123500,133560670,3170,3170,3170,3170,0
20231103,123400,133560670,3170,3170,3170,3170,0
20231103,123300,133560670,3170,3170,3170,3170,0
20231103,123200,133560670,3170,3170,3170,3170,88
20231103,123100,133281710,3170,3165,3170,3165,2441
20231103,123000,125553955,3165,3165,3165,3165,0
20231103,122900,125553955,3165,3165,3165,3165,0
20231103,122800,125553955,3165,3165,3165,3165,0
20231103,122700,125553955,3165,3165,3165,3165,0
20231103,122600,125553955,3165,3165,3165,3165,0
20231103,122500,125553955,3165,3165,3165,3165,1
20231103,122400,125550790,3150,3150,3150,3150,0
20231103,122300,125550790,3150,3150,3150,3150,1
20231103,122200,125547640,3160,3160,3160,3160,0
20231103,122100,125547640,3160,3160,3160,3160,0
20231103,122000,125547640,3160,3160,3160,3160,14
20231103,121900,125503400,3160,3160,3160,3160,301
20231103,121800,124552240,3160,3160,3160,3160,0
20231103,121700,124552240,3160,3160,3160,3160,0
20231103,121600,124552240,3160,3160,3160,3160,0
20231103,121500,124552240,3160,3160,3160,3160,0
20231103,121400,124552240,3160,3160,3160,3160,215
20231103,121300,123872840,3160,3165,3165,3160,31
20231103,121200,123774875,3160,3170,3170,3160,184
20231103,121100,123192595,3160,3160,3160,3160,9
20231103,121000,123164155,3160,3160,3160,3160,10
20231103,120900,123132555,3160,3155,3160,3155,283
20231103,120800,122238315,3155,3155,3155,3140,34
20231103,120700,122131060,3140,3140,3140,3140,0
20231103,120600,122131060,3140,3140,3140,3140,0
20231103,120500,122131060,3140,3155,3155,3140,322
20231103,120400,121119950,3140,3140,3140,3140,70
20231103,120300,120900150,3135,3135,3135,3135,0
20231103,120200,120900150,3135,3135,3135,3135,0
20231103,120100,120900150,3135,3135,3135,3135,0
20231103,120000,120900150,3135,3135,3135,3135,0
20231103,115900,120900150,3135,3135,3135,3135,0
20231103,115800,120900150,3135,3150,3150,3135,3000
20231103,115700,111490095,3165,3160,3165,3160,159
20231103,115600,110987455,3160,3160,3160,3160,1
20231103,115500,110984295,3165,3165,3165,3165,0
20231103,115400,110984295,3165,3145,3170,3145,6825
20231103,115300,89424395,3145,3145,3145,3145,10
20231103,115200,89392945,3145,3145,3145,3145,72
20231103,115100,89166505,3135,3135,3135,3135,0
20231103,115000,89166505,3135,3135,3135,3135,0
20231103,114900,89166505,3135,3135,3135,3135,0
20231103,114800,89166505,3135,3135,3135,3135,90
20231103,114700,88884355,3135,3135,3135,3135,475
20231103,114600,87395230,3140,3140,3140,3140,0
20231103,114500,87395230,3140,3140,3140,3140,84
20231103,114400,87131470,3140,3145,3145,3140,873
20231103,114300,84387015,3150,3145,3150,3145,19
20231103,114200,84327180,3150,3150,3150,3150,400
20231103,114100,83067180,3150,3150,3150,3150,2
20231103,114000,83060880,3145,3145,3145,3145,266
20231103,113900,82224310,3145,3145,3145,3145,0
20231103,113800,82224310,3145,3140,3145,3140,9
20231103,113700,82196010,3140,3160,3165,3140,736
20231103,113600,79881260,3140,3140,3140,3140,50
20231103,113500,79724260,3130,3115,3220,3115,15777
20231103,113400,29731660,3095,3095,3095,3095,0
20231103,113300,29731660,3095,3095,3095,3095,0
20231103,113200,29731660,3095,3095,3095,3095,0
20231103,113100,29731660,3095,3095,3095,3095,0
20231103,113000,29731660,3095,3095,3095,3095,0
20231103,112900,29731660,3095,3095,3095,3095,0
20231103,112800,29731660,3095,3105,3105,3095,201
20231103,112700,29109405,3110,3110,3110,3110,10
20231103,112600,29078305,3110,3110,3110,3110,0
20231103,112500,29078305,3110,3110,3110,3110,0
20231103,112400,29078305,3110,3110,3110,3110,0
20231103,112300,29078305,3110,3110,3110,3110,0
20231103,112200,29078305,3110,3110,3110,3110,0
20231103,112100,29078305,3110,3110,3110,3110,0
20231103,112000,29078305,3110,3110,3110,3110,0
20231103,111900,29078305,3110,3110,3110,3110,0
20231103,111800,29078305,3110,3110,3110,3110,0
20231103,111700,29078305,3110,3110,3110,3110,0
20231103,111600,29078305,3110,3110,3110,3110,9
20231103,111500,29050315,3095,3095,3095,3095,0
20231103,111400,29050315,3095,3095,3095,3095,0
20231103,111300,29050315,3095,3095,3095,3095,0
20231103,111200,29050315,3095,3095,3095,3095,0
20231103,111100,29050315,3095,3095,3095,3095,0
20231103,111000,29050315,3095,3095,3095,3095,0
20231103,110900,29050315,3095,3095,3095,3095,0
20231103,110800,29050315,3095,3095,3095,3095,0
20231103,110700,29050315,3095,3095,3095,3095,0
20231103,110600,29050315,3095,3095,3095,3095,63
20231103,110500,28855330,3100,3100,3100,3100,38
20231103,110400,28737530,3110,3110,3110,3110,17
20231103,110300,28684660,3110,3110,3110,3110,8
20231103,110200,28659780,3105,3105,3105,3105,116
20231103,110100,28299600,3110,3110,3110,3110,0
20231103,110000,28299600,3110,3110,3110,3110,0
20231103,105900,28299600,3110,3110,3110,3110,0
20231103,105800,28299600,3110,3110,3110,3110,0
20231103,105700,28299600,3110,3110,3110,3110,0
20231103,105600,28299600,3110,3110,3110,3110,0
20231103,105500,28299600,3110,3110,3110,3110,1
20231103,105400,28296490,3095,3095,3095,3095,0
20231103,105300,28296490,3095,3100,3100,3095,200
20231103,105200,27677310,3095,3095,3095,3095,0
20231103,105100,27677310,3095,3095,3095,3095,0
20231103,105000,27677310,3095,3095,3095,3095,0
20231103,104900,27677310,3095,3095,3095,3095,0
20231103,104800,27677310,3095,3095,3095,3095,0
20231103,104700,27677310,3095,3095,3095,3095,0
20231103,104600,27677310,3095,3095,3095,3095,0
20231103,104500,27677310,3095,3105,3105,3095,1000
20231103,104400,24581665,3100,3100,3100,3100,0
20231103,104300,24581665,3100,3105,3105,3100,20
20231103,104200,24519660,3100,3100,3100,3100,0
20231103,104100,24519660,3100,3100,3100,3100,50
20231103,104000,24364660,3115,3115,3115,3115,0
20231103,103900,24364660,3115,3115,3115,3115,0
20231103,103800,24364660,3115,3115,3115,3115,0
20231103,103700,24364660,3115,3115,3115,3115,0
20231103,103600,24364660,3115,3115,3115,3115,0
20231103,103500,24364660,3115,3115,3115,3115,0
20231103,103400,24364660,3115,3115,3115,3115,0
20231103,103300,24364660,3115,3115,3115,3115,0
20231103,103200,24364660,3115,3115,3115,3115,0
20231103,103100,24364660,3115,3110,3115,3110,17
20231103,103000,24311715,3115,3115,3115,3115,66
20231103,102900,24106125,3100,3100,3100,3100,0
20231103,102800,24106125,3100,3100,3100,3100,0
20231103,102700,24106125,3100,3100,3100,3100,0
20231103,102600,24106125,3100,3100,3100,3100,0
20231103,102500,24106125,3100,3100,3100,3100,0
20231103,102400,24106125,3100,3100,3100,3100,0
20231103,102300,24106125,3100,3100,3100,3100,0
20231103,102200,24106125,3100,3100,3100,3100,0
20231103,102100,24106125,3100,3100,3100,3100,0
20231103,102000,24106125,3100,3100,3100,3100,0
20231103,101900,24106125,3100,3100,3100,3100,0
20231103,101800,24106125,3100,3100,3100,3100,0
20231103,101700,24106125,3100,3100,3100,3100,823
20231103,101600,21554825,3100,3100,3100,3100,0
20231103,101500,21554825,3100,3100,3100,3100,0
20231103,101400,21554825,3100,3100,3100,3100,19
20231103,101300,21495925,3110,3110,3110,3110,0
20231103,101200,21495925,3110,3110,3110,3110,0
20231103,101100,21495925,3110,3110,3110,3110,0
20231103,101000,21495925,3110,3110,3110,3110,67
20231103,100900,21287555,3110,3110,3110,3110,5
20231103,100800,21272005,3095,3095,3095,3095,0
20231103,100700,21272005,3095,3095,3095,3095,0
20231103,100600,21272005,3095,3095,3095,3095,1
20231103,100500,21268910,3095,3095,3095,3095,84
20231103,100400,21008930,3095,3100,3100,3095,21
20231103,100300,20943855,3100,3100,3100,3100,48
20231103,100200,20795055,3100,3100,3100,3100,0
20231103,100100,20795055,3100,3100,3100,3100,1
20231103,100000,20791955,3100,3100,3100,3100,0
20231103,095900,20791955,3100,3100,3100,3100,0
20231103,095800,20791955,3100,3100,3100,3100,0
20231103,095700,20791955,3100,3100,3100,3100,0
20231103,095600,20791955,3100,3100,3100,3100,2
20231103,095500,20785755,3095,3095,3095,3095,0
20231103,095400,20785755,3095,3095,3095,3095,0
20231103,095300,20785755,3095,3095,3095,3095,0
20231103,095200,20785755,3095,3095,3095,3095,100
20231103,095100,20476255,3095,3095,3095,3095,0
20231103,095000,20476255,3095,3095,3095,3095,824
20231103,094900,17925975,3100,3100,3100,3100,137
20231103,094800,17501275,3100,3100,3100,3100,0
20231103,094700,17501275,3100,3100,3100,3100,0
20231103,094600,17501275,3100,3100,3100,3100,86
20231103,094500,17234675,3100,3100,3100,3100,1
20231103,094400,17231575,3100,3100,3100,3100,90
20231103,094300,16952575,3110,3110,3110,3110,10
20231103,094200,16921475,3110,3110,3110,3110,0
20231103,094100,16921475,3110,3110,3110,3110,0
20231103,094000,16921475,3110,3110,3110,3110,0
20231103,093900,16921475,3110,3110,3110,3110,49
20231103,093800,16769085,3110,3110,3110,3110,0
20231103,093700,16769085,3110,3110,3110,3110,1
20231103,093600,16765975,3115,3115,3115,3115,0
20231103,093500,16765975,3115,3115,3115,3115,0
20231103,093400,16765975,3115,3115,3115,3115,1
20231103,093300,16762860,3115,3115,3115,3115,0
20231103,093200,16762860,3115,3115,3115,3115,1
20231103,093100,16759745,3115,3115,3115,3115,0
20231103,093000,16759745,3115,3115,3115,3115,2
20231103,092900,16753515,3115,3115,3115,3115,2
20231103,092800,16747285,3115,3115,3115,3115,0
20231103,092700,16747285,3115,3115,3115,3115,0
20231103,092600,16747285,3115,3115,3115,3115,0
20231103,092500,16747285,3115,3115,3115,3115,0
20231103,092400,16747285,3115,3115,3115,3115,6
20231103,092300,16728595,3115,3115,3115,3115,0
20231103,092200,16728595,3115,3115,3115,3115,34
20231103,092100,16622685,3115,3115,3115,3115,10
20231103,092000,16591535,3100,3100,3100,3100,0
20231103,091900,16591535,3100,3090,3100,3090,1043
20231103,091800,13358325,3090,3095,3095,3090,547
20231103,091700,11667995,3090,3090,3090,3090,190
20231103,091600,11080895,3090,3090,3090,3090,0
20231103,091500,11080895,3090,3090,3090,3090,0
20231103,091400,11080895,3090,3090,3090,3090,0
20231103,091300,11080895,3090,3090,3090,3090,0
20231103,091200,11080895,3090,3095,3095,3090,600
20231103,091100,9226845,3095,3095,3095,3095,0
20231103,091000,9226845,3095,3105,3105,3095,321
20231103,090900,8232940,3105,3105,3105,3105,5
20231103,090800,8217415,3105,3105,3105,3105,100
20231103,090700,7906915,3115,3105,3115,3105,266
20231103,090600,7078385,3110,3110,3110,3110,0
20231103,090500,7078385,3110,3115,3115,3110,817
20231103,090400,4536410,3115,3115,3115,3115,0
20231103,090300,4536410,3115,3115,3115,3115,180
20231103,090200,3975710,3115,3115,3115,3115,0
20231103,090100,3975710,3115,3130,3130,3115,406
20231103,090000,2710870,3135,3140,3140,3135,665