KissMeData/037350/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,191800,181114745,4025,4025,4025,4025,639
20231103,191700,181114745,4025,4025,4025,4025,0
20231103,191600,181114745,4025,4025,4025,4025,0
20231103,191500,181114745,4025,4025,4025,4025,0
20231103,191400,181114745,4025,4025,4025,4025,0
20231103,191300,181114745,4025,4025,4025,4025,0
20231103,191200,181114745,4025,4025,4025,4025,0
20231103,191100,181114745,4025,4025,4025,4025,0
20231103,191000,181114745,4025,4025,4025,4025,0
20231103,190900,181114745,4025,4025,4025,4025,0
20231103,190800,181114745,4025,4025,4025,4025,0
20231103,190700,181114745,4025,4025,4025,4025,0
20231103,190600,181114745,4025,4025,4025,4025,0
20231103,190500,181114745,4025,4025,4025,4025,0
20231103,190400,181114745,4025,4025,4025,4025,0
20231103,190300,181114745,4025,4025,4025,4025,0
20231103,190200,181114745,4025,4025,4025,4025,0
20231103,190100,181114745,4025,4025,4025,4025,0
20231103,190000,181114745,4025,4025,4025,4025,0
20231103,185900,181114745,4025,4025,4025,4025,0
20231103,185800,181114745,4025,4025,4025,4025,0
20231103,185700,181114745,4025,4025,4025,4025,0
20231103,185600,181114745,4025,4025,4025,4025,0
20231103,185500,181114745,4025,4025,4025,4025,0
20231103,185400,181114745,4025,4025,4025,4025,0
20231103,185300,181114745,4025,4025,4025,4025,0
20231103,185200,181114745,4025,4025,4025,4025,0
20231103,185100,181114745,4025,4025,4025,4025,0
20231103,185000,181114745,4025,4025,4025,4025,0
20231103,184900,181114745,4025,4025,4025,4025,0
20231103,184800,181114745,4025,4025,4025,4025,639
20231103,184700,181114745,4025,4025,4025,4025,0
20231103,184600,181114745,4025,4025,4025,4025,0
20231103,184500,181114745,4025,4025,4025,4025,0
20231103,184400,181114745,4025,4025,4025,4025,0
20231103,184300,181114745,4025,4025,4025,4025,0
20231103,184200,181114745,4025,4025,4025,4025,0
20231103,184100,181114745,4025,4025,4025,4025,0
20231103,184000,181114745,4025,4025,4025,4025,0
20231103,183900,181114745,4025,4025,4025,4025,0
20231103,183800,181114745,4025,4025,4025,4025,0
20231103,183700,181114745,4025,4025,4025,4025,0
20231103,183600,181114745,4025,4025,4025,4025,0
20231103,183500,181114745,4025,4025,4025,4025,0
20231103,183400,181114745,4025,4025,4025,4025,0
20231103,183300,181114745,4025,4025,4025,4025,0
20231103,183200,181114745,4025,4025,4025,4025,0
20231103,183100,181114745,4025,4025,4025,4025,0
20231103,183000,181114745,4025,4025,4025,4025,0
20231103,182900,181114745,4025,4025,4025,4025,0
20231103,182800,181114745,4025,4025,4025,4025,0
20231103,182700,181114745,4025,4025,4025,4025,0
20231103,182600,181114745,4025,4025,4025,4025,0
20231103,182500,181114745,4025,4025,4025,4025,0
20231103,182400,181114745,4025,4025,4025,4025,0
20231103,182300,181114745,4025,4025,4025,4025,0
20231103,182200,181114745,4025,4025,4025,4025,0
20231103,182100,181114745,4025,4025,4025,4025,0
20231103,182000,181114745,4025,4025,4025,4025,0
20231103,181900,181114745,4025,4025,4025,4025,0
20231103,181800,181114745,4025,4025,4025,4025,639
20231103,181700,181114745,4025,4025,4025,4025,0
20231103,181600,181114745,4025,4025,4025,4025,0
20231103,181500,181114745,4025,4025,4025,4025,0
20231103,181400,181114745,4025,4025,4025,4025,0
20231103,181300,181114745,4025,4025,4025,4025,0
20231103,181200,181114745,4025,4025,4025,4025,0
20231103,181100,181114745,4025,4025,4025,4025,0
20231103,181000,181114745,4025,4025,4025,4025,0
20231103,180900,181114745,4025,4025,4025,4025,0
20231103,180800,181114745,4025,4025,4025,4025,0
20231103,180700,181114745,4025,4025,4025,4025,0
20231103,180600,181114745,4025,4025,4025,4025,0
20231103,180500,181114745,4025,4025,4025,4025,0
20231103,180400,181114745,4025,4025,4025,4025,0
20231103,180300,181114745,4025,4025,4025,4025,0
20231103,180200,181114745,4025,4025,4025,4025,0
20231103,180100,181114745,4025,4025,4025,4025,0
20231103,180000,181114745,4025,4025,4025,4025,0
20231103,175900,181114745,4025,4025,4025,4025,0
20231103,175800,181114745,4025,4025,4025,4025,0
20231103,175700,181114745,4025,4025,4025,4025,0
20231103,175600,181114745,4025,4025,4025,4025,0
20231103,175500,181114745,4025,4025,4025,4025,0
20231103,175400,181114745,4025,4025,4025,4025,0
20231103,175300,181114745,4025,4025,4025,4025,0
20231103,175200,181114745,4025,4025,4025,4025,0
20231103,175100,181114745,4025,4025,4025,4025,0
20231103,175000,181114745,4025,4025,4025,4025,0
20231103,174900,181114745,4025,4025,4025,4025,0
20231103,174800,181114745,4025,4025,4025,4025,639
20231103,174700,181114745,4025,4025,4025,4025,0
20231103,174600,181114745,4025,4025,4025,4025,0
20231103,174500,181114745,4025,4025,4025,4025,0
20231103,174400,181114745,4025,4025,4025,4025,0
20231103,174300,181114745,4025,4025,4025,4025,0
20231103,174200,181114745,4025,4025,4025,4025,0
20231103,174100,181114745,4025,4025,4025,4025,0
20231103,174000,181114745,4025,4025,4025,4025,0
20231103,173900,181114745,4025,4025,4025,4025,0
20231103,173800,181114745,4025,4025,4025,4025,0
20231103,173700,181114745,4025,4025,4025,4025,0
20231103,173600,181114745,4025,4025,4025,4025,0
20231103,173500,181114745,4025,4025,4025,4025,0
20231103,173400,181114745,4025,4025,4025,4025,0
20231103,173300,181114745,4025,4025,4025,4025,0
20231103,173200,181114745,4025,4025,4025,4025,0
20231103,173100,181114745,4025,4025,4025,4025,0
20231103,173000,181114745,4025,4025,4025,4025,0
20231103,172900,181114745,4025,4025,4025,4025,0
20231103,172800,181114745,4025,4025,4025,4025,0
20231103,172700,181114745,4025,4025,4025,4025,0
20231103,172600,181114745,4025,4025,4025,4025,0
20231103,172500,181114745,4025,4025,4025,4025,0
20231103,172400,181114745,4025,4025,4025,4025,0
20231103,172300,181114745,4025,4025,4025,4025,0
20231103,172200,181114745,4025,4025,4025,4025,0
20231103,172100,181114745,4025,4025,4025,4025,0
20231103,172000,181114745,4025,4025,4025,4025,0
20231103,171900,181114745,4025,4025,4025,4025,0
20231103,171800,181114745,4025,4025,4025,4025,639
20231103,171700,181114745,4025,4025,4025,4025,0
20231103,171600,181114745,4025,4025,4025,4025,0
20231103,171500,181114745,4025,4025,4025,4025,0
20231103,171400,181114745,4025,4025,4025,4025,0
20231103,171300,181114745,4025,4025,4025,4025,0
20231103,171200,181114745,4025,4025,4025,4025,0
20231103,171100,181114745,4025,4025,4025,4025,0
20231103,171000,181114745,4025,4025,4025,4025,0
20231103,170900,181114745,4025,4025,4025,4025,0
20231103,170800,181114745,4025,4025,4025,4025,0
20231103,170700,181114745,4025,4025,4025,4025,0
20231103,170600,181114745,4025,4025,4025,4025,0
20231103,170500,181114745,4025,4025,4025,4025,0
20231103,170400,181114745,4025,4025,4025,4025,0
20231103,170300,181114745,4025,4025,4025,4025,0
20231103,170200,181114745,4025,4025,4025,4025,0
20231103,170100,181114745,4025,4025,4025,4025,0
20231103,170000,181114745,4025,4025,4025,4025,0
20231103,165900,181114745,4025,4025,4025,4025,0
20231103,165800,181114745,4025,4025,4025,4025,0
20231103,165700,181114745,4025,4025,4025,4025,0
20231103,165600,181114745,4025,4025,4025,4025,0
20231103,165500,181114745,4025,4025,4025,4025,0
20231103,165400,181114745,4025,4025,4025,4025,0
20231103,165300,181114745,4025,4025,4025,4025,0
20231103,165200,181114745,4025,4025,4025,4025,0
20231103,165100,181114745,4025,4025,4025,4025,0
20231103,165000,181114745,4025,4025,4025,4025,0
20231103,164900,181114745,4025,4025,4025,4025,0
20231103,164800,181114745,4025,4025,4025,4025,639
20231103,164700,181114745,4025,4025,4025,4025,0
20231103,164600,181114745,4025,4025,4025,4025,0
20231103,164500,181114745,4025,4025,4025,4025,0
20231103,164400,181114745,4025,4025,4025,4025,0
20231103,164300,181114745,4025,4025,4025,4025,0
20231103,164200,181114745,4025,4025,4025,4025,0
20231103,164100,181114745,4025,4025,4025,4025,0
20231103,164000,181114745,4025,4025,4025,4025,0
20231103,163900,181114745,4025,4025,4025,4025,0
20231103,163800,181114745,4025,4025,4025,4025,0
20231103,163700,181114745,4025,4025,4025,4025,0
20231103,163600,181114745,4025,4025,4025,4025,0
20231103,163500,181114745,4025,4025,4025,4025,0
20231103,163400,181114745,4025,4025,4025,4025,0
20231103,163300,181114745,4025,4025,4025,4025,0
20231103,163200,181114745,4025,4025,4025,4025,0
20231103,163100,181114745,4025,4025,4025,4025,0
20231103,163000,181114745,4025,4025,4025,4025,0
20231103,162900,181114745,4025,4025,4025,4025,0
20231103,162800,181114745,4025,4025,4025,4025,0
20231103,162700,181114745,4025,4025,4025,4025,0
20231103,162600,181114745,4025,4025,4025,4025,0
20231103,162500,181114745,4025,4025,4025,4025,0
20231103,162400,181114745,4025,4025,4025,4025,0
20231103,162300,181114745,4025,4025,4025,4025,0
20231103,162200,181114745,4025,4025,4025,4025,0
20231103,162100,181114745,4025,4025,4025,4025,0
20231103,162000,181114745,4025,4025,4025,4025,0
20231103,161900,181114745,4025,4025,4025,4025,0
20231103,161800,181114745,4025,4025,4025,4025,639
20231103,161700,181114745,4025,4025,4025,4025,0
20231103,161600,181114745,4025,4025,4025,4025,0
20231103,161500,181114745,4025,4025,4025,4025,0
20231103,161400,181114745,4025,4025,4025,4025,0
20231103,161300,181114745,4025,4025,4025,4025,0
20231103,161200,181114745,4025,4025,4025,4025,0
20231103,161100,181114745,4025,4025,4025,4025,0
20231103,161000,181114745,4025,4025,4025,4025,0
20231103,160900,181114745,4025,4025,4025,4025,0
20231103,160800,181114745,4025,4025,4025,4025,0
20231103,160700,181114745,4025,4025,4025,4025,0
20231103,160600,181114745,4025,4025,4025,4025,0
20231103,160500,181114745,4025,4025,4025,4025,0
20231103,160400,181114745,4025,4025,4025,4025,0
20231103,160300,181114745,4025,4025,4025,4025,0
20231103,160200,181114745,4025,4025,4025,4025,0
20231103,160100,181114745,4025,4025,4025,4025,0
20231103,160000,181114745,4025,4025,4025,4025,0
20231103,155900,181114745,4025,4025,4025,4025,0
20231103,155800,181114745,4025,4025,4025,4025,0
20231103,155700,181114745,4025,4025,4025,4025,0
20231103,155600,181114745,4025,4025,4025,4025,0
20231103,155500,181114745,4025,4025,4025,4025,0
20231103,155400,181114745,4025,4025,4025,4025,0
20231103,155300,181114745,4025,4025,4025,4025,0
20231103,155200,181114745,4025,4025,4025,4025,0
20231103,155100,181114745,4025,4025,4025,4025,0
20231103,155000,181114745,4025,4025,4025,4025,0
20231103,154900,181114745,4025,4025,4025,4025,0
20231103,154800,181114745,4025,4025,4025,4025,639
20231103,154700,181114745,4025,4025,4025,4025,0
20231103,154600,181114745,4025,4025,4025,4025,0
20231103,154500,181114745,4025,4025,4025,4025,0
20231103,154400,181114745,4025,4025,4025,4025,0
20231103,154300,181114745,4025,4025,4025,4025,0
20231103,154200,181114745,4025,4025,4025,4025,0
20231103,154100,181114745,4025,4025,4025,4025,0
20231103,154000,181114745,4025,4025,4025,4025,0
20231103,153900,181114745,4025,4025,4025,4025,0
20231103,153800,181114745,4025,4025,4025,4025,0
20231103,153700,181114745,4025,4025,4025,4025,0
20231103,153600,181114745,4025,4025,4025,4025,0
20231103,153500,181114745,4025,4025,4025,4025,0
20231103,153400,181114745,4025,4025,4025,4025,0
20231103,153300,181114745,4025,4025,4025,4025,0
20231103,153200,181114745,4025,4025,4025,4025,0
20231103,153100,181114745,4025,4025,4025,4025,0
20231103,153000,181114745,4025,4025,4025,4025,639
20231103,152900,178542770,4035,4035,4035,4035,0
20231103,152800,178542770,4035,4035,4035,4035,0
20231103,152700,178542770,4035,4035,4035,4035,0
20231103,152600,178542770,4035,4035,4035,4035,0
20231103,152500,178542770,4035,4035,4035,4035,0
20231103,152400,178542770,4035,4035,4035,4035,0
20231103,152300,178542770,4035,4035,4035,4035,0
20231103,152200,178542770,4035,4035,4035,4035,0
20231103,152100,178542770,4035,4035,4035,4035,0
20231103,152000,178542770,4035,4035,4035,4035,0
20231103,151900,178542770,4035,4035,4035,4035,19
20231103,151800,178466105,4035,4020,4035,4000,502
20231103,151700,176450835,4035,4020,4035,3985,1773
20231103,151600,169331855,4020,4020,4020,4020,86
20231103,151500,168986135,4020,4020,4020,4020,0
20231103,151400,168986135,4020,4020,4020,4020,11
20231103,151300,168941915,3985,4020,4020,3985,542
20231103,151200,166779850,4025,4020,4025,3980,396
20231103,151100,165198700,4025,4025,4025,4025,0
20231103,151000,165198700,4025,4020,4025,4020,55
20231103,150900,164977550,4025,4025,4025,4025,0
20231103,150800,164977550,4025,4025,4025,4025,67
20231103,150700,164707875,4025,4025,4025,4025,0
20231103,150600,164707875,4025,4025,4025,4025,0
20231103,150500,164707875,4025,4025,4025,4025,0
20231103,150400,164707875,4025,4025,4025,4025,0
20231103,150300,164707875,4025,4025,4025,4025,10
20231103,150200,164667625,4020,4020,4020,4020,50
20231103,150100,164466625,4025,4020,4025,4020,813
20231103,150000,161198315,4020,4020,4020,4020,10
20231103,145900,161158115,4020,4015,4020,4015,130
20231103,145800,160636090,4020,4020,4020,4020,0
20231103,145700,160636090,4020,4020,4020,4020,3
20231103,145600,160624030,4020,4020,4020,4020,0
20231103,145500,160624030,4020,4020,4020,4020,0
20231103,145400,160624030,4020,4020,4020,4020,0
20231103,145300,160624030,4020,4020,4020,4020,0
20231103,145200,160624030,4020,4020,4020,4020,0
20231103,145100,160624030,4020,4020,4020,4020,0
20231103,145000,160624030,4020,4020,4020,4020,60
20231103,144900,160382830,4020,4020,4020,4020,0
20231103,144800,160382830,4020,4020,4020,4020,0
20231103,144700,160382830,4020,4020,4020,4020,0
20231103,144600,160382830,4020,4015,4020,4015,80
20231103,144500,160061620,4020,4020,4020,4020,0
20231103,144400,160061620,4020,4020,4020,4020,0
20231103,144300,160061620,4020,4020,4020,4020,1
20231103,144200,160057600,4020,4020,4020,4020,0
20231103,144100,160057600,4020,4020,4020,3995,1332
20231103,144000,154727255,4025,4025,4025,4025,0
20231103,143900,154727255,4025,4025,4025,4025,0
20231103,143800,154727255,4025,4025,4025,4025,0
20231103,143700,154727255,4025,4025,4025,4025,0
20231103,143600,154727255,4025,4025,4025,4025,112
20231103,143500,154276455,4030,4030,4030,4030,2
20231103,143400,154268395,4030,4030,4030,4030,0
20231103,143300,154268395,4030,4030,4030,4030,2
20231103,143200,154260335,4030,4030,4030,4030,2
20231103,143100,154252275,4035,4035,4035,4035,0
20231103,143000,154252275,4035,4035,4035,4035,1
20231103,142900,154248240,4035,4035,4035,4035,2
20231103,142800,154240170,4035,4030,4035,4030,100
20231103,142700,153837160,4030,4030,4030,4030,0
20231103,142600,153837160,4030,4030,4030,4030,2
20231103,142500,153829100,4030,4030,4030,4030,0
20231103,142400,153829100,4030,4030,4030,4030,0
20231103,142300,153829100,4030,4030,4030,4030,0
20231103,142200,153829100,4030,4030,4030,4030,2
20231103,142100,153821040,4010,4025,4025,4010,420
20231103,142000,152133170,4035,4035,4035,4035,0
20231103,141900,152133170,4035,4035,4035,4035,0
20231103,141800,152133170,4035,4030,4035,4025,744
20231103,141700,149138510,4035,4035,4035,4035,5
20231103,141600,149118335,4035,4030,4035,4025,1380
20231103,141500,143557175,4030,4030,4030,4030,2
20231103,141400,143549115,4030,4030,4030,4025,16
20231103,141300,143484660,4030,4030,4030,4030,1
20231103,141200,143480630,4030,4030,4030,4030,2
20231103,141100,143472570,4030,4030,4030,4030,2
20231103,141000,143464510,4030,4025,4030,4025,13
20231103,140900,143412170,4025,4015,4025,4015,3862
20231103,140800,127892315,4015,4015,4015,4015,0
20231103,140700,127892315,4015,4015,4015,4015,0
20231103,140600,127892315,4015,4015,4015,4015,0
20231103,140500,127892315,4015,4015,4015,4015,2
20231103,140400,127884285,4015,4015,4015,4015,6
20231103,140300,127860195,4015,4015,4015,4015,0
20231103,140200,127860195,4015,4015,4015,4015,0
20231103,140100,127860195,4015,4015,4015,4015,0
20231103,140000,127860195,4015,4015,4015,4015,0
20231103,135900,127860195,4015,4015,4015,4015,0
20231103,135800,127860195,4015,4015,4015,4010,54
20231103,135700,127643635,4010,4010,4010,4010,1318
20231103,135600,122358455,4010,4010,4010,4005,767
20231103,135500,119286285,4010,4010,4010,4010,0
20231103,135400,119286285,4010,4010,4010,4010,0
20231103,135300,119286285,4010,4010,4010,4010,0
20231103,135200,119286285,4010,4010,4010,4010,0
20231103,135100,119286285,4010,4010,4010,4010,0
20231103,135000,119286285,4010,4010,4010,4010,0
20231103,134900,119286285,4010,4010,4010,4010,0
20231103,134800,119286285,4010,4010,4010,4010,0
20231103,134700,119286285,4010,4010,4010,4010,0
20231103,134600,119286285,4010,4010,4010,4010,0
20231103,134500,119286285,4010,4010,4010,4010,0
20231103,134400,119286285,4010,4010,4010,4010,0
20231103,134300,119286285,4010,4010,4010,4010,0
20231103,134200,119286285,4010,4010,4010,4010,0
20231103,134100,119286285,4010,4010,4010,4010,0
20231103,134000,119286285,4010,4010,4010,4010,0
20231103,133900,119286285,4010,4010,4010,4010,0
20231103,133800,119286285,4010,4010,4010,4010,0
20231103,133700,119286285,4010,4010,4010,4010,0
20231103,133600,119286285,4010,4010,4010,4010,0
20231103,133500,119286285,4010,4010,4010,4010,0
20231103,133400,119286285,4010,4010,4010,4010,0
20231103,133300,119286285,4010,4010,4010,4010,0
20231103,133200,119286285,4010,4005,4010,4005,167
20231103,133100,118617440,4010,4010,4010,4010,0
20231103,133000,118617440,4010,4010,4010,4010,115
20231103,132900,118156290,4015,4015,4015,4015,0
20231103,132800,118156290,4015,4015,4015,4015,0
20231103,132700,118156290,4015,4015,4015,4015,69
20231103,132600,117879255,4015,4015,4015,4015,0
20231103,132500,117879255,4015,4010,4015,4010,988
20231103,132400,113917365,4010,4010,4010,4010,0
20231103,132300,113917365,4010,4010,4010,4010,0
20231103,132200,113917365,4010,4010,4010,4010,0
20231103,132100,113917365,4010,4010,4010,4010,0
20231103,132000,113917365,4010,4010,4010,4010,0
20231103,131900,113917365,4010,4010,4010,4010,2
20231103,131800,113909345,4010,4010,4010,4010,64
20231103,131700,113652705,4010,4010,4010,4010,0
20231103,131600,113652705,4010,4010,4010,4010,0
20231103,131500,113652705,4010,4010,4010,4010,0
20231103,131400,113652705,4010,4010,4010,4010,0
20231103,131300,113652705,4010,4010,4010,4010,0
20231103,131200,113652705,4010,4010,4010,4010,352
20231103,131100,112241185,4010,4010,4010,4010,0
20231103,131000,112241185,4010,4010,4010,4010,0
20231103,130900,112241185,4010,4010,4010,4010,0
20231103,130800,112241185,4010,4010,4010,4010,75
20231103,130700,111940435,4010,4010,4010,4010,2
20231103,130600,111932415,4010,4010,4010,4010,320
20231103,130500,110649215,4010,4010,4010,4010,2
20231103,130400,110641195,4010,4010,4010,4010,43
20231103,130300,110468765,4010,4010,4010,4010,42
20231103,130200,110300345,4010,4010,4010,4010,0
20231103,130100,110300345,4010,4010,4010,4010,0
20231103,130000,110300345,4010,4010,4010,4010,0
20231103,125900,110300345,4010,4010,4010,4010,0
20231103,125800,110300345,4010,4010,4010,4010,71
20231103,125700,110015635,4010,4010,4010,4010,4
20231103,125600,109999595,4010,4010,4010,4010,0
20231103,125500,109999595,4010,4010,4010,4010,0
20231103,125400,109999595,4010,4010,4010,4010,0
20231103,125300,109999595,4010,4010,4010,4010,0
20231103,125200,109999595,4010,4010,4010,4010,0
20231103,125100,109999595,4010,4010,4010,4010,0
20231103,125000,109999595,4010,4010,4010,4010,2
20231103,124900,109991575,4010,4010,4010,4010,0
20231103,124800,109991575,4010,4010,4010,4010,0
20231103,124700,109991575,4010,4010,4010,4010,0
20231103,124600,109991575,4010,4010,4010,4010,150
20231103,124500,109390075,4010,4010,4010,4010,0
20231103,124400,109390075,4010,4010,4010,4010,0
20231103,124300,109390075,4010,4010,4010,4010,0
20231103,124200,109390075,4010,4010,4010,4010,0
20231103,124100,109390075,4010,4010,4010,4010,0
20231103,124000,109390075,4010,4010,4010,4005,132
20231103,123900,108861095,4010,4010,4010,4010,0
20231103,123800,108861095,4010,4010,4010,4010,0
20231103,123700,108861095,4010,4010,4010,4010,0
20231103,123600,108861095,4010,4010,4010,4010,0
20231103,123500,108861095,4010,4010,4010,4010,0
20231103,123400,108861095,4010,4010,4010,4010,0
20231103,123300,108861095,4010,4010,4010,4010,0
20231103,123200,108861095,4010,4010,4010,4010,0
20231103,123100,108861095,4010,4010,4010,4010,0
20231103,123000,108861095,4010,4010,4010,4010,0
20231103,122900,108861095,4010,4010,4010,4010,0
20231103,122800,108861095,4010,4010,4010,4010,0
20231103,122700,108861095,4010,4010,4010,4010,0
20231103,122600,108861095,4010,4010,4010,4010,0
20231103,122500,108861095,4010,4010,4010,4010,0
20231103,122400,108861095,4010,4010,4010,4010,0
20231103,122300,108861095,4010,4000,4010,4000,17
20231103,122200,108793075,4000,4000,4000,4000,380
20231103,122100,107273075,4005,4005,4005,4005,3
20231103,122000,107261060,4005,4005,4005,4005,0
20231103,121900,107261060,4005,4005,4005,4005,102
20231103,121800,106852550,4010,4010,4010,4010,0
20231103,121700,106852550,4010,4010,4010,4010,0
20231103,121600,106852550,4010,4010,4010,4010,0
20231103,121500,106852550,4010,4010,4010,4010,0
20231103,121400,106852550,4010,4010,4010,4010,0
20231103,121300,106852550,4010,4010,4010,4010,0
20231103,121200,106852550,4010,4010,4010,4010,0
20231103,121100,106852550,4010,4010,4010,4010,0
20231103,121000,106852550,4010,4010,4010,4010,3
20231103,120900,106840520,4005,4010,4010,4005,142
20231103,120800,106271415,4015,4015,4015,4015,0
20231103,120700,106271415,4015,4015,4015,4015,0
20231103,120600,106271415,4015,4015,4015,4015,0
20231103,120500,106271415,4015,4015,4015,4015,0
20231103,120400,106271415,4015,4015,4015,4015,0
20231103,120300,106271415,4015,4015,4015,4015,0
20231103,120200,106271415,4015,4015,4015,4015,0
20231103,120100,106271415,4015,4015,4015,4015,0
20231103,120000,106271415,4015,4015,4015,4015,0
20231103,115900,106271415,4015,4010,4015,4010,42
20231103,115800,106102985,4015,4015,4015,4015,0
20231103,115700,106102985,4015,4015,4015,4015,0
20231103,115600,106102985,4015,4010,4015,4010,19
20231103,115500,106026785,4015,4010,4015,4010,52
20231103,115400,105818255,4015,4010,4015,4010,52
20231103,115300,105609725,4015,4015,4015,4015,0
20231103,115200,105609725,4015,4015,4015,4015,0
20231103,115100,105609725,4015,4015,4015,4015,0
20231103,115000,105609725,4015,4015,4015,4015,0
20231103,114900,105609725,4015,4015,4015,4015,0
20231103,114800,105609725,4015,4015,4015,4015,2
20231103,114700,105601695,4015,4015,4015,4015,2
20231103,114600,105593665,4015,4015,4015,4015,82
20231103,114500,105264435,4015,4015,4015,4015,0
20231103,114400,105264435,4015,4015,4015,4015,2
20231103,114300,105256405,4015,4015,4015,4015,0
20231103,114200,105256405,4015,4015,4015,4015,0
20231103,114100,105256405,4015,3990,4015,3990,10896
20231103,114000,61723370,3990,3990,3990,3990,0
20231103,113900,61723370,3990,3990,3990,3990,0
20231103,113800,61723370,3990,3990,3990,3990,0
20231103,113700,61723370,3990,3990,3990,3990,0
20231103,113600,61723370,3990,3990,3990,3990,0
20231103,113500,61723370,3990,3990,3990,3990,2
20231103,113400,61715390,3990,3990,3990,3990,10
20231103,113300,61675490,3990,3990,3990,3990,0
20231103,113200,61675490,3990,3990,3990,3990,2
20231103,113100,61667510,3980,3990,3990,3980,1402
20231103,113000,56087520,3995,3995,3995,3995,0
20231103,112900,56087520,3995,3995,3995,3995,0
20231103,112800,56087520,3995,3995,3995,3995,0
20231103,112700,56087520,3995,3990,3995,3980,552
20231103,112600,53890005,3995,3995,3995,3995,0
20231103,112500,53890005,3995,3995,3995,3995,113
20231103,112400,53438570,4000,4000,4000,4000,0
20231103,112300,53438570,4000,4000,4000,4000,0
20231103,112200,53438570,4000,4000,4000,4000,0
20231103,112100,53438570,4000,4000,4000,4000,0
20231103,112000,53438570,4000,4000,4000,4000,0
20231103,111900,53438570,4000,4000,4000,4000,0
20231103,111800,53438570,4000,4000,4000,4000,0
20231103,111700,53438570,4000,4000,4000,4000,0
20231103,111600,53438570,4000,3995,4000,3995,341
20231103,111500,52076265,4000,3995,4000,3995,36
20231103,111400,51932425,4000,4000,4000,4000,0
20231103,111300,51932425,4000,4000,4000,4000,0
20231103,111200,51932425,4000,4000,4000,4000,0
20231103,111100,51932425,4000,4000,4000,4000,0
20231103,111000,51932425,4000,4000,4000,4000,0
20231103,110900,51932425,4000,4000,4000,4000,0
20231103,110800,51932425,4000,4000,4000,4000,202
20231103,110700,51124425,4000,4000,4000,4000,0
20231103,110600,51124425,4000,4000,4000,4000,0
20231103,110500,51124425,4000,4000,4000,4000,2
20231103,110400,51116425,3980,3995,3995,3980,829
20231103,110300,47810050,4000,4000,4000,4000,76
20231103,110200,47506050,4005,4000,4005,3990,504
20231103,110100,45494830,4005,4005,4005,4005,0
20231103,110000,45494830,4005,4005,4005,4005,0
20231103,105900,45494830,4005,4005,4005,4005,2
20231103,105800,45486820,4005,4005,4005,4005,0
20231103,105700,45486820,4005,4005,4005,4005,0
20231103,105600,45486820,4005,4000,4005,4000,30
20231103,105500,45366810,4005,4005,4005,4005,0
20231103,105400,45366810,4005,4005,4005,4005,0
20231103,105300,45366810,4005,4005,4005,4005,0
20231103,105200,45366810,4005,4005,4005,4005,0
20231103,105100,45366810,4005,4005,4005,4005,0
20231103,105000,45366810,4005,3995,4005,3995,864
20231103,104900,41915110,4000,4000,4000,4000,12
20231103,104800,41867110,4005,4005,4005,4005,0
20231103,104700,41867110,4005,4005,4005,4005,0
20231103,104600,41867110,4005,4005,4005,4005,0
20231103,104500,41867110,4005,4005,4005,4005,0
20231103,104400,41867110,4005,4005,4005,4005,0
20231103,104300,41867110,4005,4005,4005,4005,0
20231103,104200,41867110,4005,4005,4005,4005,0
20231103,104100,41867110,4005,4005,4005,4005,0
20231103,104000,41867110,4005,4005,4005,4005,0
20231103,103900,41867110,4005,4005,4005,4005,0
20231103,103800,41867110,4005,4005,4005,4005,0
20231103,103700,41867110,4005,4005,4005,4005,0
20231103,103600,41867110,4005,4005,4005,4005,0
20231103,103500,41867110,4005,4005,4005,4005,0
20231103,103400,41867110,4005,4005,4005,4005,0
20231103,103300,41867110,4005,4005,4005,4005,0
20231103,103200,41867110,4005,4005,4005,4005,0
20231103,103100,41867110,4005,4005,4005,4005,0
20231103,103000,41867110,4005,4005,4005,4005,0
20231103,102900,41867110,4005,4005,4005,4005,0
20231103,102800,41867110,4005,4005,4005,4005,0
20231103,102700,41867110,4005,4005,4005,4005,0
20231103,102600,41867110,4005,4005,4005,4005,0
20231103,102500,41867110,4005,4005,4005,4005,0
20231103,102400,41867110,4005,4005,4005,4005,0
20231103,102300,41867110,4005,4005,4005,4005,0
20231103,102200,41867110,4005,4005,4005,4005,0
20231103,102100,41867110,4005,4005,4005,4005,0
20231103,102000,41867110,4005,4005,4005,4005,0
20231103,101900,41867110,4005,4005,4005,4005,7
20231103,101800,41839075,4005,4005,4005,4005,0
20231103,101700,41839075,4005,4005,4005,4005,0
20231103,101600,41839075,4005,4005,4005,4005,0
20231103,101500,41839075,4005,4005,4005,4005,2
20231103,101400,41831065,4000,4000,4000,4000,89
20231103,101300,41475065,4005,4005,4005,4005,5
20231103,101200,41455040,4005,4005,4005,4005,0
20231103,101100,41455040,4005,4005,4005,4005,2
20231103,101000,41447030,4005,4005,4005,4005,0
20231103,100900,41447030,4005,4005,4005,4005,0
20231103,100800,41447030,4005,4005,4005,4005,502
20231103,100700,39436520,4005,4005,4005,4005,0
20231103,100600,39436520,4005,4005,4005,4005,2
20231103,100500,39428510,4005,4005,4005,4005,2
20231103,100400,39420500,4005,4000,4005,3995,252
20231103,100300,38413690,4005,4005,4005,4005,0
20231103,100200,38413690,4005,4005,4005,4005,0
20231103,100100,38413690,4005,4005,4005,4005,0
20231103,100000,38413690,4005,4005,4005,4005,1
20231103,095900,38409685,4005,4005,4005,4005,2
20231103,095800,38401675,4005,4005,4005,4005,4
20231103,095700,38385655,4010,4010,4010,4010,0
20231103,095600,38385655,4010,4010,4010,4010,0
20231103,095500,38385655,4010,4005,4010,4005,1002
20231103,095400,34372635,4010,4010,4010,4010,0
20231103,095300,34372635,4010,4010,4010,4010,22
20231103,095200,34284415,4010,4000,4010,4000,32
20231103,095100,34156395,4010,4010,4010,4010,0
20231103,095000,34156395,4010,4010,4010,4010,0
20231103,094900,34156395,4010,4000,4010,4000,4
20231103,094800,34140375,4010,4000,4010,4000,15
20231103,094700,34080355,4000,4000,4000,4000,20
20231103,094600,34000355,4010,4010,4010,4010,0
20231103,094500,34000355,4010,4010,4010,4010,0
20231103,094400,34000355,4010,4010,4010,4010,0
20231103,094300,34000355,4010,4010,4010,4010,0
20231103,094200,34000355,4010,4010,4010,4010,0
20231103,094100,34000355,4010,4005,4010,4005,61
20231103,094000,33756045,4010,4010,4010,4010,0
20231103,093900,33756045,4010,4010,4010,4010,0
20231103,093800,33756045,4010,4010,4010,4010,0
20231103,093700,33756045,4010,4000,4010,3980,898
20231103,093600,30178835,4010,4010,4010,4010,0
20231103,093500,30178835,4010,4010,4010,4010,0
20231103,093400,30178835,4010,4000,4010,3990,28
20231103,093300,30066915,4010,4010,4010,4010,0
20231103,093200,30066915,4010,4010,4010,4010,5
20231103,093100,30046865,4010,4000,4010,4000,170
20231103,093000,29366845,4000,4000,4000,4000,2
20231103,092900,29358845,4000,4000,4000,4000,100
20231103,092800,28958845,4000,4000,4000,4000,0
20231103,092700,28958845,4000,4000,4000,4000,0
20231103,092600,28958845,4000,4010,4010,4000,979
20231103,092500,25042825,4005,4005,4010,4005,140
20231103,092400,24482115,4010,4010,4010,4010,0
20231103,092300,24482115,4010,4010,4010,4010,20
20231103,092200,24401915,4010,4010,4010,4010,0
20231103,092100,24401915,4010,4010,4010,4010,0
20231103,092000,24401915,4010,4010,4010,4005,15
20231103,091900,24341780,4010,4010,4010,4010,0
20231103,091800,24341780,4010,4005,4010,4000,65
20231103,091700,24081480,4010,4010,4015,4000,147
20231103,091600,23492015,4010,4005,4010,4005,1364
20231103,091500,18024180,4010,4005,4010,4005,562
20231103,091400,15773365,4005,4010,4010,4005,24
20231103,091300,15677225,4010,4010,4010,4010,2
20231103,091200,15669205,4005,4000,4005,4000,887
20231103,091100,12116895,4005,4005,4005,4005,0
20231103,091000,12116895,4005,4000,4005,4000,2
20231103,090900,12108890,4005,4005,4005,4005,1
20231103,090800,12104885,4005,4005,4005,4005,0
20231103,090700,12104885,4005,4005,4005,4005,0
20231103,090600,12104885,4005,4005,4005,4005,0
20231103,090500,12104885,4005,4005,4005,4005,0
20231103,090400,12104885,4005,3990,4005,3985,1327
20231103,090300,6814160,3990,4000,4005,3990,438
20231103,090200,5062060,4000,4000,4000,3990,284
20231103,090100,3927085,3995,3995,3995,3995,0
20231103,090000,3927085,3995,3995,3995,3995,983