KissMeData/102260/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,200400,251619565,4245,4245,4245,4245,1951
20231103,200300,251619565,4245,4245,4245,4245,0
20231103,200200,251619565,4245,4245,4245,4245,0
20231103,200100,251619565,4245,4245,4245,4245,0
20231103,200000,251619565,4245,4245,4245,4245,0
20231103,195900,251619565,4245,4245,4245,4245,0
20231103,195800,251619565,4245,4245,4245,4245,0
20231103,195700,251619565,4245,4245,4245,4245,0
20231103,195600,251619565,4245,4245,4245,4245,0
20231103,195500,251619565,4245,4245,4245,4245,0
20231103,195400,251619565,4245,4245,4245,4245,0
20231103,195300,251619565,4245,4245,4245,4245,0
20231103,195200,251619565,4245,4245,4245,4245,0
20231103,195100,251619565,4245,4245,4245,4245,0
20231103,195000,251619565,4245,4245,4245,4245,0
20231103,194900,251619565,4245,4245,4245,4245,0
20231103,194800,251619565,4245,4245,4245,4245,0
20231103,194700,251619565,4245,4245,4245,4245,0
20231103,194600,251619565,4245,4245,4245,4245,0
20231103,194500,251619565,4245,4245,4245,4245,0
20231103,194400,251619565,4245,4245,4245,4245,0
20231103,194300,251619565,4245,4245,4245,4245,0
20231103,194200,251619565,4245,4245,4245,4245,0
20231103,194100,251619565,4245,4245,4245,4245,0
20231103,194000,251619565,4245,4245,4245,4245,0
20231103,193900,251619565,4245,4245,4245,4245,0
20231103,193800,251619565,4245,4245,4245,4245,0
20231103,193700,251619565,4245,4245,4245,4245,0
20231103,193600,251619565,4245,4245,4245,4245,0
20231103,193500,251619565,4245,4245,4245,4245,0
20231103,193400,251619565,4245,4245,4245,4245,1951
20231103,193300,251619565,4245,4245,4245,4245,0
20231103,193200,251619565,4245,4245,4245,4245,0
20231103,193100,251619565,4245,4245,4245,4245,0
20231103,193000,251619565,4245,4245,4245,4245,0
20231103,192900,251619565,4245,4245,4245,4245,0
20231103,192800,251619565,4245,4245,4245,4245,0
20231103,192700,251619565,4245,4245,4245,4245,0
20231103,192600,251619565,4245,4245,4245,4245,0
20231103,192500,251619565,4245,4245,4245,4245,0
20231103,192400,251619565,4245,4245,4245,4245,0
20231103,192300,251619565,4245,4245,4245,4245,0
20231103,192200,251619565,4245,4245,4245,4245,0
20231103,192100,251619565,4245,4245,4245,4245,0
20231103,192000,251619565,4245,4245,4245,4245,0
20231103,191900,251619565,4245,4245,4245,4245,0
20231103,191800,251619565,4245,4245,4245,4245,0
20231103,191700,251619565,4245,4245,4245,4245,0
20231103,191600,251619565,4245,4245,4245,4245,0
20231103,191500,251619565,4245,4245,4245,4245,0
20231103,191400,251619565,4245,4245,4245,4245,0
20231103,191300,251619565,4245,4245,4245,4245,0
20231103,191200,251619565,4245,4245,4245,4245,0
20231103,191100,251619565,4245,4245,4245,4245,0
20231103,191000,251619565,4245,4245,4245,4245,0
20231103,190900,251619565,4245,4245,4245,4245,0
20231103,190800,251619565,4245,4245,4245,4245,0
20231103,190700,251619565,4245,4245,4245,4245,0
20231103,190600,251619565,4245,4245,4245,4245,0
20231103,190500,251619565,4245,4245,4245,4245,0
20231103,190400,251619565,4245,4245,4245,4245,1951
20231103,190300,251619565,4245,4245,4245,4245,0
20231103,190200,251619565,4245,4245,4245,4245,0
20231103,190100,251619565,4245,4245,4245,4245,0
20231103,190000,251619565,4245,4245,4245,4245,0
20231103,185900,251619565,4245,4245,4245,4245,0
20231103,185800,251619565,4245,4245,4245,4245,0
20231103,185700,251619565,4245,4245,4245,4245,0
20231103,185600,251619565,4245,4245,4245,4245,0
20231103,185500,251619565,4245,4245,4245,4245,0
20231103,185400,251619565,4245,4245,4245,4245,0
20231103,185300,251619565,4245,4245,4245,4245,0
20231103,185200,251619565,4245,4245,4245,4245,0
20231103,185100,251619565,4245,4245,4245,4245,0
20231103,185000,251619565,4245,4245,4245,4245,0
20231103,184900,251619565,4245,4245,4245,4245,0
20231103,184800,251619565,4245,4245,4245,4245,0
20231103,184700,251619565,4245,4245,4245,4245,0
20231103,184600,251619565,4245,4245,4245,4245,0
20231103,184500,251619565,4245,4245,4245,4245,0
20231103,184400,251619565,4245,4245,4245,4245,0
20231103,184300,251619565,4245,4245,4245,4245,0
20231103,184200,251619565,4245,4245,4245,4245,0
20231103,184100,251619565,4245,4245,4245,4245,0
20231103,184000,251619565,4245,4245,4245,4245,0
20231103,183900,251619565,4245,4245,4245,4245,0
20231103,183800,251619565,4245,4245,4245,4245,0
20231103,183700,251619565,4245,4245,4245,4245,0
20231103,183600,251619565,4245,4245,4245,4245,0
20231103,183500,251619565,4245,4245,4245,4245,0
20231103,183400,251619565,4245,4245,4245,4245,1951
20231103,183300,251619565,4245,4245,4245,4245,0
20231103,183200,251619565,4245,4245,4245,4245,0
20231103,183100,251619565,4245,4245,4245,4245,0
20231103,183000,251619565,4245,4245,4245,4245,0
20231103,182900,251619565,4245,4245,4245,4245,0
20231103,182800,251619565,4245,4245,4245,4245,0
20231103,182700,251619565,4245,4245,4245,4245,0
20231103,182600,251619565,4245,4245,4245,4245,0
20231103,182500,251619565,4245,4245,4245,4245,0
20231103,182400,251619565,4245,4245,4245,4245,0
20231103,182300,251619565,4245,4245,4245,4245,0
20231103,182200,251619565,4245,4245,4245,4245,0
20231103,182100,251619565,4245,4245,4245,4245,0
20231103,182000,251619565,4245,4245,4245,4245,0
20231103,181900,251619565,4245,4245,4245,4245,0
20231103,181800,251619565,4245,4245,4245,4245,0
20231103,181700,251619565,4245,4245,4245,4245,0
20231103,181600,251619565,4245,4245,4245,4245,0
20231103,181500,251619565,4245,4245,4245,4245,0
20231103,181400,251619565,4245,4245,4245,4245,0
20231103,181300,251619565,4245,4245,4245,4245,0
20231103,181200,251619565,4245,4245,4245,4245,0
20231103,181100,251619565,4245,4245,4245,4245,0
20231103,181000,251619565,4245,4245,4245,4245,0
20231103,180900,251619565,4245,4245,4245,4245,0
20231103,180800,251619565,4245,4245,4245,4245,0
20231103,180700,251619565,4245,4245,4245,4245,0
20231103,180600,251619565,4245,4245,4245,4245,0
20231103,180500,251619565,4245,4245,4245,4245,0
20231103,180400,251619565,4245,4245,4245,4245,1951
20231103,180300,251619565,4245,4245,4245,4245,0
20231103,180200,251619565,4245,4245,4245,4245,0
20231103,180100,251619565,4245,4245,4245,4245,0
20231103,180000,251619565,4245,4245,4245,4245,0
20231103,175900,251619565,4245,4245,4245,4245,0
20231103,175800,251619565,4245,4245,4245,4245,0
20231103,175700,251619565,4245,4245,4245,4245,0
20231103,175600,251619565,4245,4245,4245,4245,0
20231103,175500,251619565,4245,4245,4245,4245,0
20231103,175400,251619565,4245,4245,4245,4245,0
20231103,175300,251619565,4245,4245,4245,4245,0
20231103,175200,251619565,4245,4245,4245,4245,0
20231103,175100,251619565,4245,4245,4245,4245,0
20231103,175000,251619565,4245,4245,4245,4245,0
20231103,174900,251619565,4245,4245,4245,4245,0
20231103,174800,251619565,4245,4245,4245,4245,0
20231103,174700,251619565,4245,4245,4245,4245,0
20231103,174600,251619565,4245,4245,4245,4245,0
20231103,174500,251619565,4245,4245,4245,4245,0
20231103,174400,251619565,4245,4245,4245,4245,0
20231103,174300,251619565,4245,4245,4245,4245,0
20231103,174200,251619565,4245,4245,4245,4245,0
20231103,174100,251619565,4245,4245,4245,4245,0
20231103,174000,251619565,4245,4245,4245,4245,0
20231103,173900,251619565,4245,4245,4245,4245,0
20231103,173800,251619565,4245,4245,4245,4245,0
20231103,173700,251619565,4245,4245,4245,4245,0
20231103,173600,251619565,4245,4245,4245,4245,0
20231103,173500,251619565,4245,4245,4245,4245,0
20231103,173400,251619565,4245,4245,4245,4245,1951
20231103,173300,251619565,4245,4245,4245,4245,0
20231103,173200,251619565,4245,4245,4245,4245,0
20231103,173100,251619565,4245,4245,4245,4245,0
20231103,173000,251619565,4245,4245,4245,4245,0
20231103,172900,251619565,4245,4245,4245,4245,0
20231103,172800,251619565,4245,4245,4245,4245,0
20231103,172700,251619565,4245,4245,4245,4245,0
20231103,172600,251619565,4245,4245,4245,4245,0
20231103,172500,251619565,4245,4245,4245,4245,0
20231103,172400,251619565,4245,4245,4245,4245,0
20231103,172300,251619565,4245,4245,4245,4245,0
20231103,172200,251619565,4245,4245,4245,4245,0
20231103,172100,251619565,4245,4245,4245,4245,0
20231103,172000,251619565,4245,4245,4245,4245,0
20231103,171900,251619565,4245,4245,4245,4245,0
20231103,171800,251619565,4245,4245,4245,4245,0
20231103,171700,251619565,4245,4245,4245,4245,0
20231103,171600,251619565,4245,4245,4245,4245,0
20231103,171500,251619565,4245,4245,4245,4245,0
20231103,171400,251619565,4245,4245,4245,4245,0
20231103,171300,251619565,4245,4245,4245,4245,0
20231103,171200,251619565,4245,4245,4245,4245,0
20231103,171100,251619565,4245,4245,4245,4245,0
20231103,171000,251619565,4245,4245,4245,4245,0
20231103,170900,251619565,4245,4245,4245,4245,0
20231103,170800,251619565,4245,4245,4245,4245,0
20231103,170700,251619565,4245,4245,4245,4245,0
20231103,170600,251619565,4245,4245,4245,4245,0
20231103,170500,251619565,4245,4245,4245,4245,0
20231103,170400,251619565,4245,4245,4245,4245,1951
20231103,170300,251619565,4245,4245,4245,4245,0
20231103,170200,251619565,4245,4245,4245,4245,0
20231103,170100,251619565,4245,4245,4245,4245,0
20231103,170000,251619565,4245,4245,4245,4245,0
20231103,165900,251619565,4245,4245,4245,4245,0
20231103,165800,251619565,4245,4245,4245,4245,0
20231103,165700,251619565,4245,4245,4245,4245,0
20231103,165600,251619565,4245,4245,4245,4245,0
20231103,165500,251619565,4245,4245,4245,4245,0
20231103,165400,251619565,4245,4245,4245,4245,0
20231103,165300,251619565,4245,4245,4245,4245,0
20231103,165200,251619565,4245,4245,4245,4245,0
20231103,165100,251619565,4245,4245,4245,4245,0
20231103,165000,251619565,4245,4245,4245,4245,0
20231103,164900,251619565,4245,4245,4245,4245,0
20231103,164800,251619565,4245,4245,4245,4245,0
20231103,164700,251619565,4245,4245,4245,4245,0
20231103,164600,251619565,4245,4245,4245,4245,0
20231103,164500,251619565,4245,4245,4245,4245,0
20231103,164400,251619565,4245,4245,4245,4245,0
20231103,164300,251619565,4245,4245,4245,4245,0
20231103,164200,251619565,4245,4245,4245,4245,0
20231103,164100,251619565,4245,4245,4245,4245,0
20231103,164000,251619565,4245,4245,4245,4245,0
20231103,163900,251619565,4245,4245,4245,4245,0
20231103,163800,251619565,4245,4245,4245,4245,0
20231103,163700,251619565,4245,4245,4245,4245,0
20231103,163600,251619565,4245,4245,4245,4245,0
20231103,163500,251619565,4245,4245,4245,4245,0
20231103,163400,251619565,4245,4245,4245,4245,1951
20231103,163300,251619565,4245,4245,4245,4245,0
20231103,163200,251619565,4245,4245,4245,4245,0
20231103,163100,251619565,4245,4245,4245,4245,0
20231103,163000,251619565,4245,4245,4245,4245,0
20231103,162900,251619565,4245,4245,4245,4245,0
20231103,162800,251619565,4245,4245,4245,4245,0
20231103,162700,251619565,4245,4245,4245,4245,0
20231103,162600,251619565,4245,4245,4245,4245,0
20231103,162500,251619565,4245,4245,4245,4245,0
20231103,162400,251619565,4245,4245,4245,4245,0
20231103,162300,251619565,4245,4245,4245,4245,0
20231103,162200,251619565,4245,4245,4245,4245,0
20231103,162100,251619565,4245,4245,4245,4245,0
20231103,162000,251619565,4245,4245,4245,4245,0
20231103,161900,251619565,4245,4245,4245,4245,0
20231103,161800,251619565,4245,4245,4245,4245,0
20231103,161700,251619565,4245,4245,4245,4245,0
20231103,161600,251619565,4245,4245,4245,4245,0
20231103,161500,251619565,4245,4245,4245,4245,0
20231103,161400,251619565,4245,4245,4245,4245,0
20231103,161300,251619565,4245,4245,4245,4245,0
20231103,161200,251619565,4245,4245,4245,4245,0
20231103,161100,251619565,4245,4245,4245,4245,0
20231103,161000,251619565,4245,4245,4245,4245,0
20231103,160900,251619565,4245,4245,4245,4245,0
20231103,160800,251619565,4245,4245,4245,4245,0
20231103,160700,251619565,4245,4245,4245,4245,0
20231103,160600,251619565,4245,4245,4245,4245,0
20231103,160500,251619565,4245,4245,4245,4245,0
20231103,160400,251619565,4245,4245,4245,4245,1951
20231103,160300,251619565,4245,4245,4245,4245,0
20231103,160200,251619565,4245,4245,4245,4245,0
20231103,160100,251619565,4245,4245,4245,4245,0
20231103,160000,251619565,4245,4245,4245,4245,0
20231103,155900,251619565,4245,4245,4245,4245,0
20231103,155800,251619565,4245,4245,4245,4245,0
20231103,155700,251619565,4245,4245,4245,4245,0
20231103,155600,251619565,4245,4245,4245,4245,0
20231103,155500,251619565,4245,4245,4245,4245,0
20231103,155400,251619565,4245,4245,4245,4245,0
20231103,155300,251619565,4245,4245,4245,4245,0
20231103,155200,251619565,4245,4245,4245,4245,0
20231103,155100,251619565,4245,4245,4245,4245,0
20231103,155000,251619565,4245,4245,4245,4245,0
20231103,154900,251619565,4245,4245,4245,4245,0
20231103,154800,251619565,4245,4245,4245,4245,0
20231103,154700,251619565,4245,4245,4245,4245,0
20231103,154600,251619565,4245,4245,4245,4245,0
20231103,154500,251619565,4245,4245,4245,4245,0
20231103,154400,251619565,4245,4245,4245,4245,0
20231103,154300,251619565,4245,4245,4245,4245,0
20231103,154200,251619565,4245,4245,4245,4245,0
20231103,154100,251619565,4245,4245,4245,4245,0
20231103,154000,251619565,4245,4245,4245,4245,0
20231103,153900,251619565,4245,4245,4245,4245,0
20231103,153800,251619565,4245,4245,4245,4245,0
20231103,153700,251619565,4245,4245,4245,4245,0
20231103,153600,251619565,4245,4245,4245,4245,0
20231103,153500,251619565,4245,4245,4245,4245,0
20231103,153400,251619565,4245,4245,4245,4245,1951
20231103,153300,251619565,4245,4245,4245,4245,0
20231103,153200,251619565,4245,4245,4245,4245,0
20231103,153100,251619565,4245,4245,4245,4245,0
20231103,153000,251619565,4245,4245,4245,4245,1951
20231103,152900,243337570,4230,4230,4230,4230,0
20231103,152800,243337570,4230,4230,4230,4230,0
20231103,152700,243337570,4230,4230,4230,4230,0
20231103,152600,243337570,4230,4230,4230,4230,0
20231103,152500,243337570,4230,4230,4230,4230,0
20231103,152400,243337570,4230,4230,4230,4230,0
20231103,152300,243337570,4230,4230,4230,4230,0
20231103,152200,243337570,4230,4230,4230,4230,0
20231103,152100,243337570,4230,4230,4230,4230,0
20231103,152000,243337570,4230,4230,4230,4230,0
20231103,151900,243337570,4230,4235,4235,4230,394
20231103,151800,241670855,4235,4235,4235,4235,0
20231103,151700,241670855,4235,4235,4235,4235,0
20231103,151600,241670855,4235,4235,4235,4235,1
20231103,151500,241666620,4235,4235,4235,4235,0
20231103,151400,241666620,4235,4235,4235,4235,1
20231103,151300,241662385,4235,4240,4240,4235,645
20231103,151200,238930755,4240,4235,4240,4235,2092
20231103,151100,230066785,4230,4230,4230,4230,995
20231103,151000,225857935,4235,4240,4240,4235,543
20231103,150900,223558310,4235,4235,4235,4235,2129
20231103,150800,214541995,4235,4235,4235,4235,52
20231103,150700,214321775,4235,4235,4235,4235,1
20231103,150600,214317540,4235,4235,4235,4235,0
20231103,150500,214317540,4235,4235,4235,4235,1
20231103,150400,214313305,4230,4235,4235,4230,51
20231103,150300,214097570,4235,4235,4235,4235,1
20231103,150200,214093335,4235,4235,4235,4235,100
20231103,150100,213669835,4235,4235,4235,4235,2
20231103,150000,213661365,4235,4235,4235,4235,0
20231103,145900,213661365,4235,4235,4235,4235,0
20231103,145800,213661365,4235,4235,4235,4235,120
20231103,145700,213153165,4235,4235,4235,4235,3
20231103,145600,213140460,4230,4230,4230,4230,98
20231103,145500,212725920,4230,4230,4230,4230,78
20231103,145400,212395980,4230,4230,4230,4230,7
20231103,145300,212366370,4230,4230,4230,4230,0
20231103,145200,212366370,4230,4230,4230,4230,2
20231103,145100,212357910,4230,4230,4230,4230,2
20231103,145000,212349450,4225,4225,4225,4225,8
20231103,144900,212315650,4225,4230,4230,4225,37
20231103,144800,212159315,4225,4225,4230,4225,151
20231103,144700,211520840,4225,4225,4225,4225,11
20231103,144600,211474365,4225,4230,4230,4225,66
20231103,144500,211195460,4230,4230,4230,4230,9
20231103,144400,211157390,4230,4230,4230,4230,52
20231103,144300,210937430,4235,4230,4235,4225,27
20231103,144200,210823290,4225,4230,4235,4225,72
20231103,144100,210518880,4225,4230,4230,4225,30
20231103,144000,210392125,4230,4225,4230,4225,29
20231103,143900,210269535,4225,4225,4225,4220,2037
20231103,143800,201663395,4225,4225,4230,4225,96
20231103,143700,201257695,4225,4230,4230,4225,35
20231103,143600,201109720,4230,4230,4235,4230,34
20231103,143500,200965850,4225,4225,4225,4225,40
20231103,143400,200796850,4230,4225,4230,4225,54
20231103,143300,200568510,4225,4225,4225,4225,352
20231103,143200,199081310,4225,4225,4225,4225,48
20231103,143100,198878510,4225,4225,4225,4225,31
20231103,143000,198747535,4230,4225,4230,4225,118
20231103,142900,198248475,4225,4230,4230,4225,10
20231103,142800,198206220,4230,4230,4230,4230,52
20231103,142700,197986260,4230,4230,4230,4230,10
20231103,142600,197943960,4230,4230,4230,4230,54
20231103,142500,197715540,4230,4230,4235,4230,1049
20231103,142400,193278265,4230,4230,4230,4230,26
20231103,142300,193168285,4225,4225,4225,4225,48
20231103,142200,192965485,4230,4230,4230,4230,5
20231103,142100,192944335,4230,4230,4230,4230,44
20231103,142000,192758215,4230,4230,4230,4230,16
20231103,141900,192690535,4230,4230,4230,4230,60
20231103,141800,192436735,4225,4230,4230,4225,26
20231103,141700,192326880,4225,4230,4230,4225,29
20231103,141600,192204350,4230,4230,4230,4230,33
20231103,141500,192064760,4230,4230,4235,4230,2029
20231103,141400,183482085,4235,4235,4235,4230,488
20231103,141300,181415700,4235,4230,4235,4230,484
20231103,141200,179366020,4230,4230,4230,4230,48
20231103,141100,179162980,4230,4230,4230,4230,30
20231103,141000,179036080,4230,4230,4230,4230,24
20231103,140900,178934560,4230,4230,4230,4230,47
20231103,140800,178735750,4230,4230,4230,4230,30
20231103,140700,178608850,4230,4230,4235,4230,50
20231103,140600,178397345,4230,4235,4235,4230,1157
20231103,140500,173497520,4240,4235,4240,4235,47
20231103,140400,173298470,4235,4230,4235,4230,24
20231103,140300,173196900,4230,4230,4230,4230,40
20231103,140200,173027700,4240,4230,4240,4230,50
20231103,140100,172816090,4235,4235,4235,4235,11
20231103,140000,172769505,4235,4230,4235,4230,138
20231103,135900,172185275,4230,4230,4230,4230,15
20231103,135800,172121825,4230,4230,4230,4230,47
20231103,135700,171923015,4230,4230,4230,4230,29
20231103,135600,171800345,4235,4230,4235,4230,37
20231103,135500,171643820,4230,4235,4235,4230,130
20231103,135400,171093915,4230,4230,4235,4230,48
20231103,135300,170890870,4230,4230,4230,4230,34
20231103,135200,170747050,4230,4230,4230,4230,28
20231103,135100,170628610,4235,4230,4235,4230,127
20231103,135000,170091030,4235,4235,4235,4235,68
20231103,134900,169803050,4230,4235,4235,4230,66
20231103,134800,169523780,4230,4230,4235,4230,80
20231103,134700,169185130,4230,4230,4230,4230,31
20231103,134600,169054000,4230,4230,4230,4225,58
20231103,134500,168808845,4230,4230,4230,4225,350
20231103,134400,167328400,4235,4230,4235,4230,37
20231103,134300,167171885,4230,4230,4230,4230,26
20231103,134200,167061905,4230,4230,4230,4230,4054
20231103,134100,149913485,4230,4230,4230,4230,10
20231103,134000,149871185,4230,4230,4230,4230,36
20231103,133900,149718905,4230,4230,4235,4230,31
20231103,133800,149587770,4230,4230,4230,4230,34
20231103,133700,149443950,4235,4235,4235,4235,979
20231103,133600,145297885,4235,4235,4235,4235,27
20231103,133500,145183540,4240,4235,4240,4235,40
20231103,133400,145014135,4235,4235,4235,4235,14
20231103,133300,144954845,4235,4235,4235,4235,38
20231103,133200,144793915,4235,4235,4235,4235,0
20231103,133100,144793915,4235,4240,4240,4235,33
20231103,133000,144654155,4240,4240,4240,4240,0
20231103,132900,144654155,4240,4240,4240,4240,27
20231103,132800,144539675,4235,4235,4235,4235,0
20231103,132700,144539675,4235,4235,4235,4235,0
20231103,132600,144539675,4235,4235,4235,4235,745
20231103,132500,141384600,4235,4235,4235,4235,0
20231103,132400,141384600,4235,4235,4235,4235,1497
20231103,132300,135044805,4235,4235,4235,4235,0
20231103,132200,135044805,4235,4235,4235,4235,0
20231103,132100,135044805,4235,4235,4235,4235,0
20231103,132000,135044805,4235,4235,4235,4235,0
20231103,131900,135044805,4235,4235,4235,4235,14
20231103,131800,134985515,4235,4235,4235,4235,14
20231103,131700,134926225,4235,4235,4235,4235,21
20231103,131600,134837290,4235,4235,4235,4235,17
20231103,131500,134765295,4245,4235,4245,4235,18
20231103,131400,134689025,4235,4235,4235,4235,13
20231103,131300,134633970,4235,4235,4235,4235,14
20231103,131200,134574680,4235,4235,4235,4235,14
20231103,131100,134515390,4235,4235,4235,4235,14
20231103,131000,134456100,4240,4235,4240,4235,1067
20231103,130900,129932055,4240,4235,4240,4235,125
20231103,130800,129402125,4235,4235,4235,4235,13
20231103,130700,129347070,4235,4235,4235,4235,14
20231103,130600,129287780,4240,4235,4240,4235,135
20231103,130500,128715450,4235,4240,4240,4235,715
20231103,130400,125687420,4235,4240,4240,4235,16
20231103,130300,125619650,4235,4240,4240,4235,4308
20231103,130200,107374985,4245,4245,4245,4245,0
20231103,130100,107374985,4245,4245,4245,4245,0
20231103,130000,107374985,4245,4245,4245,4245,0
20231103,125900,107374985,4245,4245,4245,4245,0
20231103,125800,107374985,4245,4245,4245,4245,2
20231103,125700,107366495,4240,4240,4240,4240,304
20231103,125600,106077535,4240,4240,4240,4240,1939
20231103,125500,97856175,4245,4245,4245,4245,555
20231103,125400,95500200,4240,4240,4240,4240,0
20231103,125300,95500200,4240,4240,4240,4240,0
20231103,125200,95500200,4240,4240,4240,4240,0
20231103,125100,95500200,4240,4240,4240,4240,50
20231103,125000,95288200,4245,4245,4245,4245,0
20231103,124900,95288200,4245,4245,4245,4245,94
20231103,124800,94889170,4255,4255,4255,4255,1
20231103,124700,94884915,4255,4255,4255,4255,0
20231103,124600,94884915,4255,4255,4255,4255,0
20231103,124500,94884915,4255,4255,4255,4255,0
20231103,124400,94884915,4255,4255,4255,4255,0
20231103,124300,94884915,4255,4255,4255,4255,0
20231103,124200,94884915,4255,4255,4255,4255,1
20231103,124100,94880660,4245,4245,4245,4245,0
20231103,124000,94880660,4245,4245,4245,4245,0
20231103,123900,94880660,4245,4245,4245,4245,0
20231103,123800,94880660,4245,4245,4245,4245,0
20231103,123700,94880660,4245,4245,4245,4245,0
20231103,123600,94880660,4245,4245,4245,4245,60
20231103,123500,94625960,4245,4245,4245,4245,5
20231103,123400,94604735,4245,4245,4245,4245,10
20231103,123300,94562285,4255,4255,4255,4255,0
20231103,123200,94562285,4255,4255,4255,4255,10
20231103,123100,94519735,4255,4255,4255,4255,0
20231103,123000,94519735,4255,4255,4255,4255,1
20231103,122900,94515480,4255,4255,4255,4255,0
20231103,122800,94515480,4255,4255,4255,4255,0
20231103,122700,94515480,4255,4255,4255,4255,39
20231103,122600,94349535,4240,4240,4240,4240,0
20231103,122500,94349535,4240,4240,4240,4240,0
20231103,122400,94349535,4240,4240,4240,4240,0
20231103,122300,94349535,4240,4240,4240,4240,0
20231103,122200,94349535,4240,4240,4240,4240,0
20231103,122100,94349535,4240,4245,4245,4240,501
20231103,122000,92225225,4245,4250,4255,4245,32
20231103,121900,92089175,4245,4245,4245,4245,351
20231103,121800,90599180,4245,4245,4245,4245,1
20231103,121700,90594935,4245,4245,4245,4245,0
20231103,121600,90594935,4245,4245,4245,4245,634
20231103,121500,87903605,4250,4250,4250,4250,0
20231103,121400,87903605,4250,4250,4250,4250,0
20231103,121300,87903605,4250,4250,4250,4250,0
20231103,121200,87903605,4250,4250,4250,4250,0
20231103,121100,87903605,4250,4245,4250,4245,1111
20231103,121000,83187405,4250,4250,4250,4250,1
20231103,120900,83183155,4245,4245,4245,4245,0
20231103,120800,83183155,4245,4245,4245,4245,4
20231103,120700,83166175,4245,4245,4245,4245,0
20231103,120600,83166175,4245,4245,4245,4245,0
20231103,120500,83166175,4245,4245,4245,4245,0
20231103,120400,83166175,4245,4245,4245,4245,0
20231103,120300,83166175,4245,4245,4245,4245,0
20231103,120200,83166175,4245,4245,4245,4245,10
20231103,120100,83123725,4250,4250,4250,4250,0
20231103,120000,83123725,4250,4250,4250,4250,0
20231103,115900,83123725,4250,4250,4250,4250,406
20231103,115800,81398225,4250,4250,4250,4250,0
20231103,115700,81398225,4250,4255,4255,4250,369
20231103,115600,79828135,4260,4260,4260,4260,11
20231103,115500,79781275,4260,4260,4260,4260,0
20231103,115400,79781275,4260,4260,4260,4260,0
20231103,115300,79781275,4260,4260,4260,4260,0
20231103,115200,79781275,4260,4260,4260,4260,5
20231103,115100,79759975,4260,4260,4260,4260,0
20231103,115000,79759975,4260,4260,4260,4260,0
20231103,114900,79759975,4260,4260,4260,4260,246
20231103,114800,78712015,4260,4260,4260,4260,0
20231103,114700,78712015,4260,4260,4260,4260,0
20231103,114600,78712015,4260,4260,4260,4260,3
20231103,114500,78699235,4260,4260,4260,4260,11
20231103,114400,78652375,4260,4260,4260,4260,0
20231103,114300,78652375,4260,4260,4260,4260,1
20231103,114200,78648115,4260,4255,4260,4255,4
20231103,114100,78631085,4260,4260,4260,4260,11
20231103,114000,78584225,4255,4255,4255,4255,0
20231103,113900,78584225,4255,4260,4260,4255,189
20231103,113800,77780020,4265,4265,4265,4265,15
20231103,113700,77716045,4265,4265,4265,4265,0
20231103,113600,77716045,4265,4265,4265,4265,11
20231103,113500,77669130,4265,4265,4265,4265,0
20231103,113400,77669130,4265,4265,4265,4265,11
20231103,113300,77622215,4265,4265,4265,4265,0
20231103,113200,77622215,4265,4265,4265,4265,0
20231103,113100,77622215,4265,4265,4265,4265,1
20231103,113000,77617950,4265,4265,4265,4265,176
20231103,112900,76867310,4265,4265,4265,4265,0
20231103,112800,76867310,4265,4265,4265,4265,12
20231103,112700,76816130,4265,4265,4265,4265,0
20231103,112600,76816130,4265,4265,4265,4265,0
20231103,112500,76816130,4265,4265,4265,4265,0
20231103,112400,76816130,4265,4265,4265,4265,4
20231103,112300,76799070,4260,4265,4265,4260,31
20231103,112200,76666870,4265,4265,4265,4265,0
20231103,112100,76666870,4265,4265,4265,4265,0
20231103,112000,76666870,4265,4265,4265,4265,20
20231103,111900,76581570,4265,4265,4265,4265,11
20231103,111800,76534655,4265,4265,4265,4265,0
20231103,111700,76534655,4265,4265,4265,4265,0
20231103,111600,76534655,4265,4265,4265,4265,1
20231103,111500,76530390,4265,4265,4265,4265,11
20231103,111400,76483475,4265,4265,4265,4265,0
20231103,111300,76483475,4265,4265,4265,4265,0
20231103,111200,76483475,4265,4265,4265,4265,32
20231103,111100,76346995,4260,4260,4260,4260,0
20231103,111000,76346995,4260,4250,4260,4250,80
20231103,110900,76006630,4255,4255,4255,4255,0
20231103,110800,76006630,4255,4255,4255,4255,5
20231103,110700,75985355,4255,4255,4255,4255,110
20231103,110600,75517305,4255,4260,4260,4255,334
20231103,110500,74095175,4255,4255,4255,4255,0
20231103,110400,74095175,4255,4255,4255,4255,25
20231103,110300,73988800,4255,4255,4255,4255,101
20231103,110200,73559045,4255,4255,4255,4255,0
20231103,110100,73559045,4255,4255,4255,4255,0
20231103,110000,73559045,4255,4255,4255,4255,0
20231103,105900,73559045,4255,4255,4255,4255,260
20231103,105800,72452745,4260,4260,4260,4260,0
20231103,105700,72452745,4260,4260,4260,4260,1119
20231103,105600,67685805,4265,4265,4265,4265,0
20231103,105500,67685805,4265,4265,4265,4265,0
20231103,105400,67685805,4265,4265,4265,4265,0
20231103,105300,67685805,4265,4265,4265,4265,440
20231103,105200,65809205,4265,4265,4265,4265,65
20231103,105100,65531980,4265,4265,4265,4265,0
20231103,105000,65531980,4265,4265,4265,4265,0
20231103,104900,65531980,4265,4265,4265,4265,753
20231103,104800,62320435,4265,4260,4265,4260,252
20231103,104700,61245705,4260,4260,4260,4260,84
20231103,104600,60887865,4260,4260,4260,4260,0
20231103,104500,60887865,4260,4260,4260,4255,933
20231103,104400,56915620,4260,4260,4260,4260,0
20231103,104300,56915620,4260,4260,4260,4260,891
20231103,104200,53119960,4260,4260,4260,4260,0
20231103,104100,53119960,4260,4255,4260,4255,3
20231103,104000,53107190,4255,4255,4255,4255,0
20231103,103900,53107190,4255,4255,4255,4255,0
20231103,103800,53107190,4255,4255,4255,4255,66
20231103,103700,52826360,4250,4250,4250,4250,0
20231103,103600,52826360,4250,4245,4250,4245,1983
20231103,103500,44402940,4245,4245,4245,4245,0
20231103,103400,44402940,4245,4245,4245,4245,0
20231103,103300,44402940,4245,4245,4245,4245,0
20231103,103200,44402940,4245,4240,4245,4240,269
20231103,103100,43262255,4230,4240,4240,4230,526
20231103,103000,41034050,4240,4240,4240,4240,3
20231103,102900,41021330,4245,4245,4245,4245,0
20231103,102800,41021330,4245,4245,4245,4245,4
20231103,102700,41004350,4245,4245,4245,4245,0
20231103,102600,41004350,4245,4245,4245,4245,66
20231103,102500,40724180,4240,4240,4240,4240,0
20231103,102400,40724180,4240,4240,4240,4240,0
20231103,102300,40724180,4240,4240,4240,4240,0
20231103,102200,40724180,4240,4240,4240,4240,1358
20231103,102100,34966260,4240,4240,4240,4240,0
20231103,102000,34966260,4240,4240,4240,4240,500
20231103,101900,32846260,4240,4240,4240,4240,4
20231103,101800,32829300,4240,4240,4240,4240,0
20231103,101700,32829300,4240,4240,4240,4240,421
20231103,101600,31044260,4240,4240,4240,4240,4
20231103,101500,31027300,4240,4240,4240,4240,0
20231103,101400,31027300,4240,4240,4240,4240,0
20231103,101300,31027300,4240,4240,4240,4240,0
20231103,101200,31027300,4240,4240,4240,4240,0
20231103,101100,31027300,4240,4240,4240,4240,55
20231103,101000,30794100,4240,4240,4240,4240,0
20231103,100900,30794100,4240,4240,4240,4240,0
20231103,100800,30794100,4240,4240,4240,4240,1
20231103,100700,30789860,4230,4230,4230,4230,0
20231103,100600,30789860,4230,4230,4230,4230,0
20231103,100500,30789860,4230,4230,4230,4230,0
20231103,100400,30789860,4230,4230,4230,4230,120
20231103,100300,30282260,4230,4230,4230,4230,0
20231103,100200,30282260,4230,4230,4230,4230,0
20231103,100100,30282260,4230,4240,4245,4230,12
20231103,100000,30231340,4245,4240,4245,4230,30
20231103,095900,30104250,4250,4250,4250,4250,0
20231103,095800,30104250,4250,4250,4250,4250,0
20231103,095700,30104250,4250,4250,4250,4250,2
20231103,095600,30095750,4240,4250,4250,4240,33
20231103,095500,29955820,4240,4235,4240,4235,282
20231103,095400,28760770,4230,4230,4230,4230,14
20231103,095300,28701550,4235,4235,4235,4235,120
20231103,095200,28193350,4230,4230,4230,4230,0
20231103,095100,28193350,4230,4230,4230,4230,1
20231103,095000,28189120,4225,4225,4225,4225,0
20231103,094900,28189120,4225,4225,4225,4225,243
20231103,094800,27162445,4225,4225,4225,4225,20
20231103,094700,27077945,4225,4225,4225,4225,30
20231103,094600,26951195,4225,4225,4225,4225,0
20231103,094500,26951195,4225,4225,4225,4225,14
20231103,094400,26892045,4235,4235,4235,4235,0
20231103,094300,26892045,4235,4235,4235,4235,1
20231103,094200,26887810,4240,4235,4240,4235,10
20231103,094100,26845415,4235,4235,4235,4235,0
20231103,094000,26845415,4235,4235,4235,4235,23
20231103,093900,26748010,4220,4220,4220,4220,0
20231103,093800,26748010,4220,4235,4235,4220,465
20231103,093700,24784755,4235,4235,4235,4235,0
20231103,093600,24784755,4235,4235,4235,4235,1
20231103,093500,24780520,4240,4240,4240,4240,2
20231103,093400,24772040,4240,4240,4240,4240,58
20231103,093300,24526120,4235,4230,4235,4230,243
20231103,093200,23497020,4235,4235,4235,4235,0
20231103,093100,23497020,4235,4230,4235,4220,634
20231103,093000,20820020,4230,4230,4230,4230,0
20231103,092900,20820020,4230,4230,4230,4230,1
20231103,092800,20815790,4230,4230,4230,4230,0
20231103,092700,20815790,4230,4230,4230,4230,0
20231103,092600,20815790,4230,4235,4235,4230,681
20231103,092500,17934375,4235,4235,4235,4235,0
20231103,092400,17934375,4235,4235,4235,4235,0
20231103,092300,17934375,4235,4235,4235,4235,0
20231103,092200,17934375,4235,4235,4235,4235,1155
20231103,092100,13042950,4235,4235,4235,4235,60
20231103,092000,12788850,4240,4240,4240,4240,15
20231103,091900,12725250,4240,4245,4245,4240,851
20231103,091800,9116995,4250,4250,4250,4250,0
20231103,091700,9116995,4250,4250,4250,4250,35
20231103,091600,8968245,4240,4245,4245,4240,242
20231103,091500,7941805,4250,4250,4250,4250,1
20231103,091400,7937555,4250,4250,4250,4250,169
20231103,091300,7219305,4250,4250,4250,4250,0
20231103,091200,7219305,4250,4250,4250,4250,0
20231103,091100,7219305,4250,4250,4250,4250,0
20231103,091000,7219305,4250,4250,4250,4250,0
20231103,090900,7219305,4250,4250,4250,4250,170
20231103,090800,6496805,4255,4265,4265,4255,11
20231103,090700,6449990,4260,4260,4260,4260,200
20231103,090600,5597990,4260,4260,4260,4260,15
20231103,090500,5534090,4250,4255,4255,4250,157
20231103,090400,4866305,4260,4260,4260,4260,1
20231103,090300,4862045,4265,4265,4265,4265,55
20231103,090200,4627470,4270,4270,4275,4270,536
20231103,090100,2338745,4270,4280,4280,4270,253
20231103,090000,1255920,4280,4240,4280,4240,294