KissMeData/038950/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,192000,230433595,4990,4990,4990,4990,1920
20231103,191900,230433595,4990,4990,4990,4990,0
20231103,191800,230433595,4990,4990,4990,4990,0
20231103,191700,230433595,4990,4990,4990,4990,0
20231103,191600,230433595,4990,4990,4990,4990,0
20231103,191500,230433595,4990,4990,4990,4990,0
20231103,191400,230433595,4990,4990,4990,4990,0
20231103,191300,230433595,4990,4990,4990,4990,0
20231103,191200,230433595,4990,4990,4990,4990,0
20231103,191100,230433595,4990,4990,4990,4990,0
20231103,191000,230433595,4990,4990,4990,4990,0
20231103,190900,230433595,4990,4990,4990,4990,0
20231103,190800,230433595,4990,4990,4990,4990,0
20231103,190700,230433595,4990,4990,4990,4990,0
20231103,190600,230433595,4990,4990,4990,4990,0
20231103,190500,230433595,4990,4990,4990,4990,0
20231103,190400,230433595,4990,4990,4990,4990,0
20231103,190300,230433595,4990,4990,4990,4990,0
20231103,190200,230433595,4990,4990,4990,4990,0
20231103,190100,230433595,4990,4990,4990,4990,0
20231103,190000,230433595,4990,4990,4990,4990,0
20231103,185900,230433595,4990,4990,4990,4990,0
20231103,185800,230433595,4990,4990,4990,4990,0
20231103,185700,230433595,4990,4990,4990,4990,0
20231103,185600,230433595,4990,4990,4990,4990,0
20231103,185500,230433595,4990,4990,4990,4990,0
20231103,185400,230433595,4990,4990,4990,4990,0
20231103,185300,230433595,4990,4990,4990,4990,0
20231103,185200,230433595,4990,4990,4990,4990,0
20231103,185100,230433595,4990,4990,4990,4990,0
20231103,185000,230433595,4990,4990,4990,4990,1920
20231103,184900,230433595,4990,4990,4990,4990,0
20231103,184800,230433595,4990,4990,4990,4990,0
20231103,184700,230433595,4990,4990,4990,4990,0
20231103,184600,230433595,4990,4990,4990,4990,0
20231103,184500,230433595,4990,4990,4990,4990,0
20231103,184400,230433595,4990,4990,4990,4990,0
20231103,184300,230433595,4990,4990,4990,4990,0
20231103,184200,230433595,4990,4990,4990,4990,0
20231103,184100,230433595,4990,4990,4990,4990,0
20231103,184000,230433595,4990,4990,4990,4990,0
20231103,183900,230433595,4990,4990,4990,4990,0
20231103,183800,230433595,4990,4990,4990,4990,0
20231103,183700,230433595,4990,4990,4990,4990,0
20231103,183600,230433595,4990,4990,4990,4990,0
20231103,183500,230433595,4990,4990,4990,4990,0
20231103,183400,230433595,4990,4990,4990,4990,0
20231103,183300,230433595,4990,4990,4990,4990,0
20231103,183200,230433595,4990,4990,4990,4990,0
20231103,183100,230433595,4990,4990,4990,4990,0
20231103,183000,230433595,4990,4990,4990,4990,0
20231103,182900,230433595,4990,4990,4990,4990,0
20231103,182800,230433595,4990,4990,4990,4990,0
20231103,182700,230433595,4990,4990,4990,4990,0
20231103,182600,230433595,4990,4990,4990,4990,0
20231103,182500,230433595,4990,4990,4990,4990,0
20231103,182400,230433595,4990,4990,4990,4990,0
20231103,182300,230433595,4990,4990,4990,4990,0
20231103,182200,230433595,4990,4990,4990,4990,0
20231103,182100,230433595,4990,4990,4990,4990,0
20231103,182000,230433595,4990,4990,4990,4990,1920
20231103,181900,230433595,4990,4990,4990,4990,0
20231103,181800,230433595,4990,4990,4990,4990,0
20231103,181700,230433595,4990,4990,4990,4990,0
20231103,181600,230433595,4990,4990,4990,4990,0
20231103,181500,230433595,4990,4990,4990,4990,0
20231103,181400,230433595,4990,4990,4990,4990,0
20231103,181300,230433595,4990,4990,4990,4990,0
20231103,181200,230433595,4990,4990,4990,4990,0
20231103,181100,230433595,4990,4990,4990,4990,0
20231103,181000,230433595,4990,4990,4990,4990,0
20231103,180900,230433595,4990,4990,4990,4990,0
20231103,180800,230433595,4990,4990,4990,4990,0
20231103,180700,230433595,4990,4990,4990,4990,0
20231103,180600,230433595,4990,4990,4990,4990,0
20231103,180500,230433595,4990,4990,4990,4990,0
20231103,180400,230433595,4990,4990,4990,4990,0
20231103,180300,230433595,4990,4990,4990,4990,0
20231103,180200,230433595,4990,4990,4990,4990,0
20231103,180100,230433595,4990,4990,4990,4990,0
20231103,180000,230433595,4990,4990,4990,4990,0
20231103,175900,230433595,4990,4990,4990,4990,0
20231103,175800,230433595,4990,4990,4990,4990,0
20231103,175700,230433595,4990,4990,4990,4990,0
20231103,175600,230433595,4990,4990,4990,4990,0
20231103,175500,230433595,4990,4990,4990,4990,0
20231103,175400,230433595,4990,4990,4990,4990,0
20231103,175300,230433595,4990,4990,4990,4990,0
20231103,175200,230433595,4990,4990,4990,4990,0
20231103,175100,230433595,4990,4990,4990,4990,0
20231103,175000,230433595,4990,4990,4990,4990,1920
20231103,174900,230433595,4990,4990,4990,4990,0
20231103,174800,230433595,4990,4990,4990,4990,0
20231103,174700,230433595,4990,4990,4990,4990,0
20231103,174600,230433595,4990,4990,4990,4990,0
20231103,174500,230433595,4990,4990,4990,4990,0
20231103,174400,230433595,4990,4990,4990,4990,0
20231103,174300,230433595,4990,4990,4990,4990,0
20231103,174200,230433595,4990,4990,4990,4990,0
20231103,174100,230433595,4990,4990,4990,4990,0
20231103,174000,230433595,4990,4990,4990,4990,0
20231103,173900,230433595,4990,4990,4990,4990,0
20231103,173800,230433595,4990,4990,4990,4990,0
20231103,173700,230433595,4990,4990,4990,4990,0
20231103,173600,230433595,4990,4990,4990,4990,0
20231103,173500,230433595,4990,4990,4990,4990,0
20231103,173400,230433595,4990,4990,4990,4990,0
20231103,173300,230433595,4990,4990,4990,4990,0
20231103,173200,230433595,4990,4990,4990,4990,0
20231103,173100,230433595,4990,4990,4990,4990,0
20231103,173000,230433595,4990,4990,4990,4990,0
20231103,172900,230433595,4990,4990,4990,4990,0
20231103,172800,230433595,4990,4990,4990,4990,0
20231103,172700,230433595,4990,4990,4990,4990,0
20231103,172600,230433595,4990,4990,4990,4990,0
20231103,172500,230433595,4990,4990,4990,4990,0
20231103,172400,230433595,4990,4990,4990,4990,0
20231103,172300,230433595,4990,4990,4990,4990,0
20231103,172200,230433595,4990,4990,4990,4990,0
20231103,172100,230433595,4990,4990,4990,4990,0
20231103,172000,230433595,4990,4990,4990,4990,1920
20231103,171900,230433595,4990,4990,4990,4990,0
20231103,171800,230433595,4990,4990,4990,4990,0
20231103,171700,230433595,4990,4990,4990,4990,0
20231103,171600,230433595,4990,4990,4990,4990,0
20231103,171500,230433595,4990,4990,4990,4990,0
20231103,171400,230433595,4990,4990,4990,4990,0
20231103,171300,230433595,4990,4990,4990,4990,0
20231103,171200,230433595,4990,4990,4990,4990,0
20231103,171100,230433595,4990,4990,4990,4990,0
20231103,171000,230433595,4990,4990,4990,4990,0
20231103,170900,230433595,4990,4990,4990,4990,0
20231103,170800,230433595,4990,4990,4990,4990,0
20231103,170700,230433595,4990,4990,4990,4990,0
20231103,170600,230433595,4990,4990,4990,4990,0
20231103,170500,230433595,4990,4990,4990,4990,0
20231103,170400,230433595,4990,4990,4990,4990,0
20231103,170300,230433595,4990,4990,4990,4990,0
20231103,170200,230433595,4990,4990,4990,4990,0
20231103,170100,230433595,4990,4990,4990,4990,0
20231103,170000,230433595,4990,4990,4990,4990,0
20231103,165900,230433595,4990,4990,4990,4990,0
20231103,165800,230433595,4990,4990,4990,4990,0
20231103,165700,230433595,4990,4990,4990,4990,0
20231103,165600,230433595,4990,4990,4990,4990,0
20231103,165500,230433595,4990,4990,4990,4990,0
20231103,165400,230433595,4990,4990,4990,4990,0
20231103,165300,230433595,4990,4990,4990,4990,0
20231103,165200,230433595,4990,4990,4990,4990,0
20231103,165100,230433595,4990,4990,4990,4990,0
20231103,165000,230433595,4990,4990,4990,4990,1920
20231103,164900,230433595,4990,4990,4990,4990,0
20231103,164800,230433595,4990,4990,4990,4990,0
20231103,164700,230433595,4990,4990,4990,4990,0
20231103,164600,230433595,4990,4990,4990,4990,0
20231103,164500,230433595,4990,4990,4990,4990,0
20231103,164400,230433595,4990,4990,4990,4990,0
20231103,164300,230433595,4990,4990,4990,4990,0
20231103,164200,230433595,4990,4990,4990,4990,0
20231103,164100,230433595,4990,4990,4990,4990,0
20231103,164000,230433595,4990,4990,4990,4990,0
20231103,163900,230433595,4990,4990,4990,4990,0
20231103,163800,230433595,4990,4990,4990,4990,0
20231103,163700,230433595,4990,4990,4990,4990,0
20231103,163600,230433595,4990,4990,4990,4990,0
20231103,163500,230433595,4990,4990,4990,4990,0
20231103,163400,230433595,4990,4990,4990,4990,0
20231103,163300,230433595,4990,4990,4990,4990,0
20231103,163200,230433595,4990,4990,4990,4990,0
20231103,163100,230433595,4990,4990,4990,4990,0
20231103,163000,230433595,4990,4990,4990,4990,0
20231103,162900,230433595,4990,4990,4990,4990,0
20231103,162800,230433595,4990,4990,4990,4990,0
20231103,162700,230433595,4990,4990,4990,4990,0
20231103,162600,230433595,4990,4990,4990,4990,0
20231103,162500,230433595,4990,4990,4990,4990,0
20231103,162400,230433595,4990,4990,4990,4990,0
20231103,162300,230433595,4990,4990,4990,4990,0
20231103,162200,230433595,4990,4990,4990,4990,0
20231103,162100,230433595,4990,4990,4990,4990,0
20231103,162000,230433595,4990,4990,4990,4990,1920
20231103,161900,230433595,4990,4990,4990,4990,0
20231103,161800,230433595,4990,4990,4990,4990,0
20231103,161700,230433595,4990,4990,4990,4990,0
20231103,161600,230433595,4990,4990,4990,4990,0
20231103,161500,230433595,4990,4990,4990,4990,0
20231103,161400,230433595,4990,4990,4990,4990,0
20231103,161300,230433595,4990,4990,4990,4990,0
20231103,161200,230433595,4990,4990,4990,4990,0
20231103,161100,230433595,4990,4990,4990,4990,0
20231103,161000,230433595,4990,4990,4990,4990,0
20231103,160900,230433595,4990,4990,4990,4990,0
20231103,160800,230433595,4990,4990,4990,4990,0
20231103,160700,230433595,4990,4990,4990,4990,0
20231103,160600,230433595,4990,4990,4990,4990,0
20231103,160500,230433595,4990,4990,4990,4990,0
20231103,160400,230433595,4990,4990,4990,4990,0
20231103,160300,230433595,4990,4990,4990,4990,0
20231103,160200,230433595,4990,4990,4990,4990,0
20231103,160100,230433595,4990,4990,4990,4990,0
20231103,160000,230433595,4990,4990,4990,4990,0
20231103,155900,230433595,4990,4990,4990,4990,0
20231103,155800,230433595,4990,4990,4990,4990,0
20231103,155700,230433595,4990,4990,4990,4990,0
20231103,155600,230433595,4990,4990,4990,4990,0
20231103,155500,230433595,4990,4990,4990,4990,0
20231103,155400,230433595,4990,4990,4990,4990,0
20231103,155300,230433595,4990,4990,4990,4990,0
20231103,155200,230433595,4990,4990,4990,4990,0
20231103,155100,230433595,4990,4990,4990,4990,0
20231103,155000,230433595,4990,4990,4990,4990,1920
20231103,154900,230433595,4990,4990,4990,4990,0
20231103,154800,230433595,4990,4990,4990,4990,0
20231103,154700,230433595,4990,4990,4990,4990,0
20231103,154600,230433595,4990,4990,4990,4990,0
20231103,154500,230433595,4990,4990,4990,4990,0
20231103,154400,230433595,4990,4990,4990,4990,0
20231103,154300,230433595,4990,4990,4990,4990,0
20231103,154200,230433595,4990,4990,4990,4990,0
20231103,154100,230433595,4990,4990,4990,4990,0
20231103,154000,230433595,4990,4990,4990,4990,0
20231103,153900,230433595,4990,4990,4990,4990,0
20231103,153800,230433595,4990,4990,4990,4990,0
20231103,153700,230433595,4990,4990,4990,4990,0
20231103,153600,230433595,4990,4990,4990,4990,0
20231103,153500,230433595,4990,4990,4990,4990,0
20231103,153400,230433595,4990,4990,4990,4990,0
20231103,153300,230433595,4990,4990,4990,4990,0
20231103,153200,230433595,4990,4990,4990,4990,0
20231103,153100,230433595,4990,4990,4990,4990,0
20231103,153000,230433595,4990,4990,4990,4990,1920
20231103,152900,220852795,4980,4980,4980,4980,0
20231103,152800,220852795,4980,4980,4980,4980,0
20231103,152700,220852795,4980,4980,4980,4980,0
20231103,152600,220852795,4980,4980,4980,4980,0
20231103,152500,220852795,4980,4980,4980,4980,0
20231103,152400,220852795,4980,4980,4980,4980,0
20231103,152300,220852795,4980,4980,4980,4980,0
20231103,152200,220852795,4980,4980,4980,4980,0
20231103,152100,220852795,4980,4980,4980,4980,0
20231103,152000,220852795,4980,4980,4980,4980,0
20231103,151900,220852795,4980,4975,4980,4970,936
20231103,151800,216195595,4980,4980,4980,4980,6
20231103,151700,216165715,4980,4980,4980,4980,186
20231103,151600,215239435,4980,4985,4985,4980,26
20231103,151500,215109935,4980,4970,4980,4970,2156
20231103,151400,204380370,4970,4970,4970,4970,16
20231103,151300,204300850,4970,4965,4970,4965,20
20231103,151200,204201525,4965,4965,4970,4965,1316
20231103,151100,197664300,4960,4950,4960,4950,1406
20231103,151000,190698420,4950,4950,4950,4950,0
20231103,150900,190698420,4950,4950,4950,4950,0
20231103,150800,190698420,4950,4950,4950,4950,0
20231103,150700,190698420,4950,4950,4950,4950,0
20231103,150600,190698420,4950,4950,4950,4950,10
20231103,150500,190648920,4950,4950,4950,4950,2
20231103,150400,190639020,4950,4950,4950,4950,0
20231103,150300,190639020,4950,4950,4950,4950,0
20231103,150200,190639020,4950,4950,4950,4950,0
20231103,150100,190639020,4950,4935,4950,4935,117
20231103,150000,190059975,4950,4950,4950,4950,0
20231103,145900,190059975,4950,4950,4950,4950,0
20231103,145800,190059975,4950,4950,4950,4950,0
20231103,145700,190059975,4950,4950,4950,4950,100
20231103,145600,189564975,4950,4950,4950,4945,565
20231103,145500,186769080,4945,4945,4945,4945,500
20231103,145400,184296580,4945,4945,4945,4945,0
20231103,145300,184296580,4945,4945,4945,4945,0
20231103,145200,184296580,4945,4945,4945,4945,12
20231103,145100,184237240,4935,4935,4935,4935,77
20231103,145000,183857245,4935,4935,4935,4935,0
20231103,144900,183857245,4935,4940,4940,4935,20
20231103,144800,183758495,4945,4945,4945,4945,65
20231103,144700,183437070,4945,4950,4950,4945,92
20231103,144600,182981735,4950,4950,4950,4950,100
20231103,144500,182486735,4950,4950,4950,4950,101
20231103,144400,181986785,4950,4950,4950,4950,0
20231103,144300,181986785,4950,4950,4950,4950,0
20231103,144200,181986785,4950,4950,4950,4950,0
20231103,144100,181986785,4950,4950,4950,4950,0
20231103,144000,181986785,4950,4950,4950,4950,8
20231103,143900,181947185,4950,4950,4950,4950,0
20231103,143800,181947185,4950,4950,4950,4950,10
20231103,143700,181897685,4950,4950,4950,4950,0
20231103,143600,181897685,4950,4950,4950,4950,0
20231103,143500,181897685,4950,4950,4950,4950,0
20231103,143400,181897685,4950,4950,4950,4950,0
20231103,143300,181897685,4950,4950,4950,4950,0
20231103,143200,181897685,4950,4950,4950,4950,0
20231103,143100,181897685,4950,4950,4950,4950,0
20231103,143000,181897685,4950,4945,4950,4945,16
20231103,142900,181818560,4925,4925,4925,4925,0
20231103,142800,181818560,4925,4930,4930,4925,13
20231103,142700,181754495,4950,4950,4950,4930,12
20231103,142600,181695270,4930,4955,4955,4930,24
20231103,142500,181576620,4940,4940,4940,4940,1
20231103,142400,181571680,4910,4910,4910,4910,0
20231103,142300,181571680,4910,4940,4940,4910,2000
20231103,142200,171727175,4960,4960,4960,4960,0
20231103,142100,171727175,4960,4960,4960,4960,0
20231103,142000,171727175,4960,4960,4960,4960,0
20231103,141900,171727175,4960,4960,4960,4960,0
20231103,141800,171727175,4960,4960,4960,4960,1250
20231103,141700,165527175,4960,4960,4960,4940,23
20231103,141600,165413495,4940,4960,4960,4940,350
20231103,141500,163679800,4960,4960,4960,4960,0
20231103,141400,163679800,4960,4960,4960,4960,0
20231103,141300,163679800,4960,4960,4960,4960,0
20231103,141200,163679800,4960,4950,4960,4950,115
20231103,141100,163110520,4960,4960,4960,4960,0
20231103,141000,163110520,4960,4960,4960,4960,17
20231103,140900,163026200,4960,4960,4960,4960,1
20231103,140800,163021240,4960,4960,4960,4960,4
20231103,140700,163001400,4950,4950,4950,4950,0
20231103,140600,163001400,4950,4950,4950,4950,1
20231103,140500,162996450,4960,4960,4960,4960,10
20231103,140400,162946850,4960,4960,4960,4960,2
20231103,140300,162936930,4960,4960,4960,4960,0
20231103,140200,162936930,4960,4960,4960,4960,4
20231103,140100,162917090,4960,4960,4960,4960,0
20231103,140000,162917090,4960,4960,4960,4960,0
20231103,135900,162917090,4960,4960,4960,4960,0
20231103,135800,162917090,4960,4960,4960,4950,116
20231103,135700,162341970,4960,4960,4960,4960,1
20231103,135600,162337010,4960,4960,4960,4960,20
20231103,135500,162237810,4960,4960,4960,4960,0
20231103,135400,162237810,4960,4960,4960,4960,0
20231103,135300,162237810,4960,4960,4960,4960,0
20231103,135200,162237810,4960,4960,4960,4960,0
20231103,135100,162237810,4960,4960,4960,4960,7
20231103,135000,162203090,4950,4955,4955,4950,26
20231103,134900,162074310,4965,4965,4965,4965,0
20231103,134800,162074310,4965,4965,4965,4965,5
20231103,134700,162049485,4960,4960,4960,4960,90
20231103,134600,161603085,4960,4965,4965,4960,15
20231103,134500,161528660,4960,4955,4960,4955,500
20231103,134400,159048885,4960,4955,4960,4955,1420
20231103,134300,152011415,4955,4940,4955,4940,1854
20231103,134200,142834430,4950,4950,4950,4950,0
20231103,134100,142834430,4950,4950,4950,4950,0
20231103,134000,142834430,4950,4950,4950,4950,0
20231103,133900,142834430,4950,4950,4950,4950,0
20231103,133800,142834430,4950,4950,4950,4950,0
20231103,133700,142834430,4950,4950,4950,4950,0
20231103,133600,142834430,4950,4950,4950,4950,0
20231103,133500,142834430,4950,4950,4950,4950,0
20231103,133400,142834430,4950,4950,4950,4950,0
20231103,133300,142834430,4950,4945,4950,4940,22
20231103,133200,142725670,4915,4940,4940,4915,486
20231103,133100,140329080,4945,4955,4955,4945,48
20231103,133000,140091680,4945,4945,4945,4945,29
20231103,132900,139948275,4945,4945,4945,4945,1
20231103,132800,139943330,4955,4955,4955,4955,1
20231103,132700,139938375,4955,4955,4955,4955,4
20231103,132600,139918555,4950,4950,4950,4950,7
20231103,132500,139883905,4960,4960,4960,4960,0
20231103,132400,139883905,4960,4960,4960,4960,0
20231103,132300,139883905,4960,4960,4960,4960,0
20231103,132200,139883905,4960,4960,4960,4960,0
20231103,132100,139883905,4960,4960,4960,4960,0
20231103,132000,139883905,4960,4960,4960,4960,0
20231103,131900,139883905,4960,4960,4960,4960,0
20231103,131800,139883905,4960,4960,4960,4960,0
20231103,131700,139883905,4960,4960,4960,4955,33
20231103,131600,139720255,4955,4955,4955,4955,0
20231103,131500,139720255,4955,4955,4955,4955,1
20231103,131400,139715300,4955,4955,4955,4955,1
20231103,131300,139710345,4960,4960,4960,4960,0
20231103,131200,139710345,4960,4960,4960,4960,0
20231103,131100,139710345,4960,4960,4960,4960,0
20231103,131000,139710345,4960,4960,4960,4960,17
20231103,130900,139626025,4960,4960,4960,4960,0
20231103,130800,139626025,4960,4960,4960,4960,0
20231103,130700,139626025,4960,4960,4960,4960,0
20231103,130600,139626025,4960,4960,4960,4960,0
20231103,130500,139626025,4960,4960,4960,4960,0
20231103,130400,139626025,4960,4960,4960,4960,0
20231103,130300,139626025,4960,4945,4960,4945,14
20231103,130200,139556780,4960,4950,4960,4945,579
20231103,130100,136690405,4950,4950,4950,4950,0
20231103,130000,136690405,4950,4950,4950,4950,0
20231103,125900,136690405,4950,4950,4950,4950,1
20231103,125800,136685455,4945,4945,4945,4945,7
20231103,125700,136650840,4945,4945,4945,4945,2
20231103,125600,136640950,4950,4950,4950,4950,2
20231103,125500,136631050,4945,4950,4950,4945,42
20231103,125400,136423185,4960,4960,4960,4960,0
20231103,125300,136423185,4960,4960,4960,4960,0
20231103,125200,136423185,4960,4955,4960,4950,113
20231103,125100,135863290,4950,4950,4950,4950,8
20231103,125000,135823690,4955,4955,4955,4955,0
20231103,124900,135823690,4955,4955,4955,4955,0
20231103,124800,135823690,4955,4955,4955,4955,0
20231103,124700,135823690,4955,4955,4955,4955,0
20231103,124600,135823690,4955,4955,4955,4955,2
20231103,124500,135813780,4955,4955,4955,4955,0
20231103,124400,135813780,4955,4955,4955,4955,0
20231103,124300,135813780,4955,4955,4955,4955,0
20231103,124200,135813780,4955,4955,4955,4955,0
20231103,124100,135813780,4955,4955,4955,4955,5
20231103,124000,135789005,4945,4960,4960,4945,43
20231103,123900,135576020,4950,4960,4965,4950,75
20231103,123800,135204030,4950,4950,4960,4945,90
20231103,123700,134758175,4955,4955,4955,4955,95
20231103,123600,134287450,4960,4960,4960,4960,0
20231103,123500,134287450,4960,4960,4960,4960,0
20231103,123400,134287450,4960,4960,4960,4960,161
20231103,123300,133488890,4965,4965,4965,4965,0
20231103,123200,133488890,4965,4965,4965,4965,0
20231103,123100,133488890,4965,4965,4965,4965,1
20231103,123000,133483925,4965,4965,4965,4965,23
20231103,122900,133369730,4960,4960,4960,4960,3
20231103,122800,133354850,4960,4960,4960,4960,0
20231103,122700,133354850,4960,4960,4960,4960,100
20231103,122600,132858850,4960,4960,4960,4960,242
20231103,122500,131658530,4955,4955,4955,4955,125
20231103,122400,131039155,4955,4955,4955,4955,5
20231103,122300,131014380,4930,4935,4935,4930,32
20231103,122200,130856525,4935,4935,4935,4925,366
20231103,122100,129052975,4940,4940,4940,4940,70
20231103,122000,128707175,4960,4960,4960,4960,0
20231103,121900,128707175,4960,4955,4960,4955,77
20231103,121800,128325600,4955,4955,4955,4955,0
20231103,121700,128325600,4955,4930,4955,4930,2162
20231103,121600,117648930,4925,4925,4925,4925,123
20231103,121500,117043155,4925,4925,4925,4925,0
20231103,121400,117043155,4925,4925,4925,4925,0
20231103,121300,117043155,4925,4925,4925,4925,0
20231103,121200,117043155,4925,4925,4925,4925,8
20231103,121100,117003755,4930,4930,4930,4930,200
20231103,121000,116017755,4930,4930,4930,4930,18
20231103,120900,115929015,4930,4930,4930,4930,13
20231103,120800,115864925,4895,4895,4895,4895,0
20231103,120700,115864925,4895,4895,4895,4895,0
20231103,120600,115864925,4895,4930,4930,4895,979
20231103,120500,111058615,4925,4925,4925,4925,16
20231103,120400,110979815,4925,4925,4925,4925,8
20231103,120300,110940415,4925,4925,4925,4925,8
20231103,120200,110901015,4925,4925,4925,4925,52
20231103,120100,110644915,4925,4925,4925,4925,190
20231103,120000,109709165,4925,4925,4925,4925,0
20231103,115900,109709165,4925,4925,4925,4925,0
20231103,115800,109709165,4925,4920,4925,4920,55
20231103,115700,109438535,4880,4910,4910,4880,255
20231103,115600,108189295,4925,4925,4925,4925,0
20231103,115500,108189295,4925,4925,4925,4925,0
20231103,115400,108189295,4925,4925,4925,4925,0
20231103,115300,108189295,4925,4925,4925,4925,0
20231103,115200,108189295,4925,4925,4925,4925,0
20231103,115100,108189295,4925,4925,4925,4925,0
20231103,115000,108189295,4925,4925,4925,4925,0
20231103,114900,108189295,4925,4925,4925,4925,0
20231103,114800,108189295,4925,4925,4925,4925,0
20231103,114700,108189295,4925,4925,4925,4925,0
20231103,114600,108189295,4925,4925,4925,4925,0
20231103,114500,108189295,4925,4925,4925,4925,0
20231103,114400,108189295,4925,4925,4925,4925,0
20231103,114300,108189295,4925,4925,4925,4925,0
20231103,114200,108189295,4925,4925,4925,4925,24
20231103,114100,108071095,4925,4925,4925,4925,14
20231103,114000,108002145,4905,4905,4925,4905,240
20231103,113900,106822725,4930,4930,4930,4930,0
20231103,113800,106822725,4930,4930,4930,4930,0
20231103,113700,106822725,4930,4930,4930,4930,0
20231103,113600,106822725,4930,4930,4930,4930,0
20231103,113500,106822725,4930,4930,4930,4930,0
20231103,113400,106822725,4930,4930,4930,4930,0
20231103,113300,106822725,4930,4930,4930,4930,0
20231103,113200,106822725,4930,4930,4930,4930,0
20231103,113100,106822725,4930,4925,4930,4925,70
20231103,113000,106477950,4925,4930,4930,4925,299
20231103,112900,105004070,4930,4930,4930,4930,0
20231103,112800,105004070,4930,4930,4930,4930,0
20231103,112700,105004070,4930,4930,4930,4930,1
20231103,112600,104999140,4930,4930,4930,4930,0
20231103,112500,104999140,4930,4930,4930,4930,2
20231103,112400,104989280,4930,4930,4930,4930,2
20231103,112300,104979420,4900,4925,4930,4900,25
20231103,112200,104856715,4900,4900,4900,4900,3
20231103,112100,104842015,4930,4930,4930,4930,0
20231103,112000,104842015,4930,4930,4930,4930,20
20231103,111900,104743415,4930,4930,4930,4930,4
20231103,111800,104723695,4905,4910,4910,4905,20
20231103,111700,104625545,4930,4925,4930,4915,64
20231103,111600,104310655,4935,4935,4935,4935,0
20231103,111500,104310655,4935,4935,4935,4935,2
20231103,111400,104300785,4925,4930,4930,4925,107
20231103,111300,103773360,4930,4935,4935,4930,40
20231103,111200,103576010,4935,4935,4935,4935,0
20231103,111100,103576010,4935,4935,4935,4935,0
20231103,111000,103576010,4935,4935,4935,4930,48
20231103,110900,103339180,4940,4940,4940,4940,0
20231103,110800,103339180,4940,4940,4940,4940,268
20231103,110700,102015260,4950,4940,4950,4940,251
20231103,110600,100775310,4960,4960,4960,4960,0
20231103,110500,100775310,4960,4945,4960,4930,326
20231103,110400,99167885,4940,4940,4955,4940,1665
20231103,110300,90921030,4945,4945,4945,4945,805
20231103,110200,86940305,4945,4910,4945,4910,105
20231103,110100,86424070,4905,4885,4905,4885,1421
20231103,110000,79474275,4885,4885,4885,4885,82
20231103,105900,79073705,4885,4885,4890,4885,523
20231103,105800,76518695,4885,4885,4885,4885,31
20231103,105700,76367260,4885,4885,4885,4885,0
20231103,105600,76367260,4885,4885,4885,4885,4
20231103,105500,76347720,4880,4880,4880,4880,146
20231103,105400,75635240,4885,4885,4885,4885,0
20231103,105300,75635240,4885,4885,4885,4885,0
20231103,105200,75635240,4885,4885,4885,4885,0
20231103,105100,75635240,4885,4885,4885,4885,1
20231103,105000,75630355,4890,4890,4890,4890,1
20231103,104900,75625465,4875,4875,4875,4875,0
20231103,104800,75625465,4875,4875,4875,4875,0
20231103,104700,75625465,4875,4875,4875,4875,0
20231103,104600,75625465,4875,4875,4875,4875,0
20231103,104500,75625465,4875,4875,4875,4875,0
20231103,104400,75625465,4875,4875,4875,4875,0
20231103,104300,75625465,4875,4875,4875,4875,0
20231103,104200,75625465,4875,4875,4875,4875,0
20231103,104100,75625465,4875,4875,4875,4875,0
20231103,104000,75625465,4875,4875,4875,4875,2
20231103,103900,75615715,4890,4890,4890,4890,0
20231103,103800,75615715,4890,4890,4890,4890,0
20231103,103700,75615715,4890,4890,4890,4890,1
20231103,103600,75610825,4890,4890,4890,4890,0
20231103,103500,75610825,4890,4890,4890,4890,0
20231103,103400,75610825,4890,4890,4890,4890,55
20231103,103300,75341875,4885,4885,4890,4885,51
20231103,103200,75092695,4885,4885,4885,4885,0
20231103,103100,75092695,4885,4885,4885,4885,0
20231103,103000,75092695,4885,4885,4885,4885,0
20231103,102900,75092695,4885,4885,4885,4885,15
20231103,102800,75019420,4870,4870,4870,4870,100
20231103,102700,74532420,4870,4870,4870,4870,34
20231103,102600,74366840,4890,4890,4890,4890,0
20231103,102500,74366840,4890,4890,4890,4890,0
20231103,102400,74366840,4890,4890,4890,4890,11
20231103,102300,74313050,4890,4885,4890,4885,50
20231103,102200,74068790,4875,4875,4875,4875,1
20231103,102100,74063915,4885,4885,4885,4885,2
20231103,102000,74054145,4875,4875,4875,4875,0
20231103,101900,74054145,4875,4880,4880,4875,1187
20231103,101800,68261755,4895,4895,4895,4895,0
20231103,101700,68261755,4895,4880,4895,4880,11
20231103,101600,68208045,4900,4900,4900,4880,115
20231103,101500,67644715,4900,4890,4900,4890,25
20231103,101400,67522435,4885,4870,4885,4870,133
20231103,101300,66874065,4865,4865,4865,4865,1
20231103,101200,66869200,4865,4865,4865,4865,1
20231103,101100,66864335,4870,4870,4870,4870,0
20231103,101000,66864335,4870,4870,4870,4870,21
20231103,100900,66762065,4855,4865,4865,4855,20
20231103,100800,66664845,4870,4870,4870,4860,13
20231103,100700,66601585,4865,4865,4865,4865,57
20231103,100600,66324280,4870,4870,4870,4870,0
20231103,100500,66324280,4870,4870,4870,4870,1
20231103,100400,66319410,4875,4840,4875,4840,638
20231103,100300,63228805,4840,4840,4840,4840,0
20231103,100200,63228805,4840,4840,4840,4840,0
20231103,100100,63228805,4840,4840,4840,4840,0
20231103,100000,63228805,4840,4835,4840,4835,80
20231103,095900,62841980,4835,4830,4835,4830,146
20231103,095800,62136275,4830,4830,4830,4830,0
20231103,095700,62136275,4830,4830,4830,4830,0
20231103,095600,62136275,4830,4820,4830,4760,1146
20231103,095500,56649875,4835,4835,4835,4835,4
20231103,095400,56630535,4840,4840,4840,4840,0
20231103,095300,56630535,4840,4840,4840,4840,0
20231103,095200,56630535,4840,4840,4840,4840,0
20231103,095100,56630535,4840,4825,4840,4820,227
20231103,095000,55536300,4825,4845,4845,4825,32
20231103,094900,55381800,4825,4830,4845,4825,45
20231103,094800,55164365,4830,4830,4830,4830,6
20231103,094700,55135385,4830,4830,4830,4830,0
20231103,094600,55135385,4830,4830,4830,4830,45
20231103,094500,54918035,4840,4840,4840,4840,55
20231103,094400,54651835,4840,4840,4840,4840,0
20231103,094300,54651835,4840,4840,4840,4840,2
20231103,094200,54642155,4845,4845,4845,4825,80
20231103,094100,54254615,4845,4835,4845,4825,38
20231103,094000,54071100,4845,4850,4870,4845,29
20231103,093900,53930425,4850,4850,4850,4850,19
20231103,093800,53838275,4875,4875,4875,4875,0
20231103,093700,53838275,4875,4875,4875,4875,4
20231103,093600,53818775,4865,4845,4865,4845,447
20231103,093500,51647700,4845,4845,4845,4845,3
20231103,093400,51633165,4835,4835,4835,4835,48
20231103,093300,51401085,4835,4820,4835,4800,1690
20231103,093200,43256485,4820,4820,4820,4820,2
20231103,093100,43246845,4815,4790,4815,4790,91
20231103,093000,42810755,4790,4790,4790,4790,118
20231103,092900,42245535,4790,4790,4790,4790,56
20231103,092800,41977295,4790,4790,4790,4790,11
20231103,092700,41924605,4825,4810,4825,4790,2669
20231103,092600,29100120,4835,4820,4835,4815,414
20231103,092500,27106130,4835,4840,4840,4820,462
20231103,092400,24874275,4840,4850,4850,4840,3
20231103,092300,24859745,4840,4840,4840,4840,23
20231103,092200,24748425,4850,4850,4850,4850,0
20231103,092100,24748425,4850,4850,4850,4850,4
20231103,092000,24729025,4840,4835,4840,4830,373
20231103,091900,22927070,4845,4845,4845,4845,100
20231103,091800,22442570,4850,4845,4850,4840,604
20231103,091700,19518760,4855,4855,4855,4855,2
20231103,091600,19509050,4855,4845,4855,4845,14
20231103,091500,19441180,4855,4855,4855,4855,2
20231103,091400,19431470,4850,4850,4850,4850,16
20231103,091300,19353870,4855,4855,4855,4855,5
20231103,091200,19329595,4845,4850,4850,4845,263
20231103,091100,18055335,4850,4850,4850,4850,225
20231103,091000,16964085,4855,4850,4855,4850,110
20231103,090900,16430105,4850,4845,4850,4845,7
20231103,090800,16396165,4850,4825,4850,4825,212
20231103,090700,15372735,4830,4860,4860,4830,52
20231103,090600,15120965,4840,4860,4860,4835,25
20231103,090500,14999865,4820,4865,4895,4820,843
20231103,090400,10901920,4900,4870,4900,4870,263
20231103,090300,9620985,4905,4905,4915,4870,131
20231103,090200,8978730,4870,4885,4890,4870,1581
20231103,090100,1266210,4880,4880,4880,4880,0
20231103,090000,1266210,4880,4870,4880,4870,260