KissMeData/126600/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,201300,374896815,4110,4110,4110,4110,3120
20231103,201200,374896815,4110,4110,4110,4110,0
20231103,201100,374896815,4110,4110,4110,4110,0
20231103,201000,374896815,4110,4110,4110,4110,0
20231103,200900,374896815,4110,4110,4110,4110,0
20231103,200800,374896815,4110,4110,4110,4110,0
20231103,200700,374896815,4110,4110,4110,4110,0
20231103,200600,374896815,4110,4110,4110,4110,0
20231103,200500,374896815,4110,4110,4110,4110,0
20231103,200400,374896815,4110,4110,4110,4110,0
20231103,200300,374896815,4110,4110,4110,4110,0
20231103,200200,374896815,4110,4110,4110,4110,0
20231103,200100,374896815,4110,4110,4110,4110,0
20231103,200000,374896815,4110,4110,4110,4110,0
20231103,195900,374896815,4110,4110,4110,4110,0
20231103,195800,374896815,4110,4110,4110,4110,0
20231103,195700,374896815,4110,4110,4110,4110,0
20231103,195600,374896815,4110,4110,4110,4110,0
20231103,195500,374896815,4110,4110,4110,4110,0
20231103,195400,374896815,4110,4110,4110,4110,0
20231103,195300,374896815,4110,4110,4110,4110,0
20231103,195200,374896815,4110,4110,4110,4110,0
20231103,195100,374896815,4110,4110,4110,4110,0
20231103,195000,374896815,4110,4110,4110,4110,0
20231103,194900,374896815,4110,4110,4110,4110,0
20231103,194800,374896815,4110,4110,4110,4110,0
20231103,194700,374896815,4110,4110,4110,4110,0
20231103,194600,374896815,4110,4110,4110,4110,0
20231103,194500,374896815,4110,4110,4110,4110,0
20231103,194400,374896815,4110,4110,4110,4110,0
20231103,194300,374896815,4110,4110,4110,4110,3120
20231103,194200,374896815,4110,4110,4110,4110,0
20231103,194100,374896815,4110,4110,4110,4110,0
20231103,194000,374896815,4110,4110,4110,4110,0
20231103,193900,374896815,4110,4110,4110,4110,0
20231103,193800,374896815,4110,4110,4110,4110,0
20231103,193700,374896815,4110,4110,4110,4110,0
20231103,193600,374896815,4110,4110,4110,4110,0
20231103,193500,374896815,4110,4110,4110,4110,0
20231103,193400,374896815,4110,4110,4110,4110,0
20231103,193300,374896815,4110,4110,4110,4110,0
20231103,193200,374896815,4110,4110,4110,4110,0
20231103,193100,374896815,4110,4110,4110,4110,0
20231103,193000,374896815,4110,4110,4110,4110,0
20231103,192900,374896815,4110,4110,4110,4110,0
20231103,192800,374896815,4110,4110,4110,4110,0
20231103,192700,374896815,4110,4110,4110,4110,0
20231103,192600,374896815,4110,4110,4110,4110,0
20231103,192500,374896815,4110,4110,4110,4110,0
20231103,192400,374896815,4110,4110,4110,4110,0
20231103,192300,374896815,4110,4110,4110,4110,0
20231103,192200,374896815,4110,4110,4110,4110,0
20231103,192100,374896815,4110,4110,4110,4110,0
20231103,192000,374896815,4110,4110,4110,4110,0
20231103,191900,374896815,4110,4110,4110,4110,0
20231103,191800,374896815,4110,4110,4110,4110,0
20231103,191700,374896815,4110,4110,4110,4110,0
20231103,191600,374896815,4110,4110,4110,4110,0
20231103,191500,374896815,4110,4110,4110,4110,0
20231103,191400,374896815,4110,4110,4110,4110,0
20231103,191300,374896815,4110,4110,4110,4110,3120
20231103,191200,374896815,4110,4110,4110,4110,0
20231103,191100,374896815,4110,4110,4110,4110,0
20231103,191000,374896815,4110,4110,4110,4110,0
20231103,190900,374896815,4110,4110,4110,4110,0
20231103,190800,374896815,4110,4110,4110,4110,0
20231103,190700,374896815,4110,4110,4110,4110,0
20231103,190600,374896815,4110,4110,4110,4110,0
20231103,190500,374896815,4110,4110,4110,4110,0
20231103,190400,374896815,4110,4110,4110,4110,0
20231103,190300,374896815,4110,4110,4110,4110,0
20231103,190200,374896815,4110,4110,4110,4110,0
20231103,190100,374896815,4110,4110,4110,4110,0
20231103,190000,374896815,4110,4110,4110,4110,0
20231103,185900,374896815,4110,4110,4110,4110,0
20231103,185800,374896815,4110,4110,4110,4110,0
20231103,185700,374896815,4110,4110,4110,4110,0
20231103,185600,374896815,4110,4110,4110,4110,0
20231103,185500,374896815,4110,4110,4110,4110,0
20231103,185400,374896815,4110,4110,4110,4110,0
20231103,185300,374896815,4110,4110,4110,4110,0
20231103,185200,374896815,4110,4110,4110,4110,0
20231103,185100,374896815,4110,4110,4110,4110,0
20231103,185000,374896815,4110,4110,4110,4110,0
20231103,184900,374896815,4110,4110,4110,4110,0
20231103,184800,374896815,4110,4110,4110,4110,0
20231103,184700,374896815,4110,4110,4110,4110,0
20231103,184600,374896815,4110,4110,4110,4110,0
20231103,184500,374896815,4110,4110,4110,4110,0
20231103,184400,374896815,4110,4110,4110,4110,0
20231103,184300,374896815,4110,4110,4110,4110,3120
20231103,184200,374896815,4110,4110,4110,4110,0
20231103,184100,374896815,4110,4110,4110,4110,0
20231103,184000,374896815,4110,4110,4110,4110,0
20231103,183900,374896815,4110,4110,4110,4110,0
20231103,183800,374896815,4110,4110,4110,4110,0
20231103,183700,374896815,4110,4110,4110,4110,0
20231103,183600,374896815,4110,4110,4110,4110,0
20231103,183500,374896815,4110,4110,4110,4110,0
20231103,183400,374896815,4110,4110,4110,4110,0
20231103,183300,374896815,4110,4110,4110,4110,0
20231103,183200,374896815,4110,4110,4110,4110,0
20231103,183100,374896815,4110,4110,4110,4110,0
20231103,183000,374896815,4110,4110,4110,4110,0
20231103,182900,374896815,4110,4110,4110,4110,0
20231103,182800,374896815,4110,4110,4110,4110,0
20231103,182700,374896815,4110,4110,4110,4110,0
20231103,182600,374896815,4110,4110,4110,4110,0
20231103,182500,374896815,4110,4110,4110,4110,0
20231103,182400,374896815,4110,4110,4110,4110,0
20231103,182300,374896815,4110,4110,4110,4110,0
20231103,182200,374896815,4110,4110,4110,4110,0
20231103,182100,374896815,4110,4110,4110,4110,0
20231103,182000,374896815,4110,4110,4110,4110,0
20231103,181900,374896815,4110,4110,4110,4110,0
20231103,181800,374896815,4110,4110,4110,4110,0
20231103,181700,374896815,4110,4110,4110,4110,0
20231103,181600,374896815,4110,4110,4110,4110,0
20231103,181500,374896815,4110,4110,4110,4110,0
20231103,181400,374896815,4110,4110,4110,4110,0
20231103,181300,374896815,4110,4110,4110,4110,3120
20231103,181200,374896815,4110,4110,4110,4110,0
20231103,181100,374896815,4110,4110,4110,4110,0
20231103,181000,374896815,4110,4110,4110,4110,0
20231103,180900,374896815,4110,4110,4110,4110,0
20231103,180800,374896815,4110,4110,4110,4110,0
20231103,180700,374896815,4110,4110,4110,4110,0
20231103,180600,374896815,4110,4110,4110,4110,0
20231103,180500,374896815,4110,4110,4110,4110,0
20231103,180400,374896815,4110,4110,4110,4110,0
20231103,180300,374896815,4110,4110,4110,4110,0
20231103,180200,374896815,4110,4110,4110,4110,0
20231103,180100,374896815,4110,4110,4110,4110,0
20231103,180000,374896815,4110,4110,4110,4110,0
20231103,175900,374896815,4110,4110,4110,4110,0
20231103,175800,374896815,4110,4110,4110,4110,0
20231103,175700,374896815,4110,4110,4110,4110,0
20231103,175600,374896815,4110,4110,4110,4110,0
20231103,175500,374896815,4110,4110,4110,4110,0
20231103,175400,374896815,4110,4110,4110,4110,0
20231103,175300,374896815,4110,4110,4110,4110,0
20231103,175200,374896815,4110,4110,4110,4110,0
20231103,175100,374896815,4110,4110,4110,4110,0
20231103,175000,374896815,4110,4110,4110,4110,0
20231103,174900,374896815,4110,4110,4110,4110,0
20231103,174800,374896815,4110,4110,4110,4110,0
20231103,174700,374896815,4110,4110,4110,4110,0
20231103,174600,374896815,4110,4110,4110,4110,0
20231103,174500,374896815,4110,4110,4110,4110,0
20231103,174400,374896815,4110,4110,4110,4110,0
20231103,174300,374896815,4110,4110,4110,4110,3120
20231103,174200,374896815,4110,4110,4110,4110,0
20231103,174100,374896815,4110,4110,4110,4110,0
20231103,174000,374896815,4110,4110,4110,4110,0
20231103,173900,374896815,4110,4110,4110,4110,0
20231103,173800,374896815,4110,4110,4110,4110,0
20231103,173700,374896815,4110,4110,4110,4110,0
20231103,173600,374896815,4110,4110,4110,4110,0
20231103,173500,374896815,4110,4110,4110,4110,0
20231103,173400,374896815,4110,4110,4110,4110,0
20231103,173300,374896815,4110,4110,4110,4110,0
20231103,173200,374896815,4110,4110,4110,4110,0
20231103,173100,374896815,4110,4110,4110,4110,0
20231103,173000,374896815,4110,4110,4110,4110,0
20231103,172900,374896815,4110,4110,4110,4110,0
20231103,172800,374896815,4110,4110,4110,4110,0
20231103,172700,374896815,4110,4110,4110,4110,0
20231103,172600,374896815,4110,4110,4110,4110,0
20231103,172500,374896815,4110,4110,4110,4110,0
20231103,172400,374896815,4110,4110,4110,4110,0
20231103,172300,374896815,4110,4110,4110,4110,0
20231103,172200,374896815,4110,4110,4110,4110,0
20231103,172100,374896815,4110,4110,4110,4110,0
20231103,172000,374896815,4110,4110,4110,4110,0
20231103,171900,374896815,4110,4110,4110,4110,0
20231103,171800,374896815,4110,4110,4110,4110,0
20231103,171700,374896815,4110,4110,4110,4110,0
20231103,171600,374896815,4110,4110,4110,4110,0
20231103,171500,374896815,4110,4110,4110,4110,0
20231103,171400,374896815,4110,4110,4110,4110,0
20231103,171300,374896815,4110,4110,4110,4110,3120
20231103,171200,374896815,4110,4110,4110,4110,0
20231103,171100,374896815,4110,4110,4110,4110,0
20231103,171000,374896815,4110,4110,4110,4110,0
20231103,170900,374896815,4110,4110,4110,4110,0
20231103,170800,374896815,4110,4110,4110,4110,0
20231103,170700,374896815,4110,4110,4110,4110,0
20231103,170600,374896815,4110,4110,4110,4110,0
20231103,170500,374896815,4110,4110,4110,4110,0
20231103,170400,374896815,4110,4110,4110,4110,0
20231103,170300,374896815,4110,4110,4110,4110,0
20231103,170200,374896815,4110,4110,4110,4110,0
20231103,170100,374896815,4110,4110,4110,4110,0
20231103,170000,374896815,4110,4110,4110,4110,0
20231103,165900,374896815,4110,4110,4110,4110,0
20231103,165800,374896815,4110,4110,4110,4110,0
20231103,165700,374896815,4110,4110,4110,4110,0
20231103,165600,374896815,4110,4110,4110,4110,0
20231103,165500,374896815,4110,4110,4110,4110,0
20231103,165400,374896815,4110,4110,4110,4110,0
20231103,165300,374896815,4110,4110,4110,4110,0
20231103,165200,374896815,4110,4110,4110,4110,0
20231103,165100,374896815,4110,4110,4110,4110,0
20231103,165000,374896815,4110,4110,4110,4110,0
20231103,164900,374896815,4110,4110,4110,4110,0
20231103,164800,374896815,4110,4110,4110,4110,0
20231103,164700,374896815,4110,4110,4110,4110,0
20231103,164600,374896815,4110,4110,4110,4110,0
20231103,164500,374896815,4110,4110,4110,4110,0
20231103,164400,374896815,4110,4110,4110,4110,0
20231103,164300,374896815,4110,4110,4110,4110,3120
20231103,164200,374896815,4110,4110,4110,4110,0
20231103,164100,374896815,4110,4110,4110,4110,0
20231103,164000,374896815,4110,4110,4110,4110,0
20231103,163900,374896815,4110,4110,4110,4110,0
20231103,163800,374896815,4110,4110,4110,4110,0
20231103,163700,374896815,4110,4110,4110,4110,0
20231103,163600,374896815,4110,4110,4110,4110,0
20231103,163500,374896815,4110,4110,4110,4110,0
20231103,163400,374896815,4110,4110,4110,4110,0
20231103,163300,374896815,4110,4110,4110,4110,0
20231103,163200,374896815,4110,4110,4110,4110,0
20231103,163100,374896815,4110,4110,4110,4110,0
20231103,163000,374896815,4110,4110,4110,4110,0
20231103,162900,374896815,4110,4110,4110,4110,0
20231103,162800,374896815,4110,4110,4110,4110,0
20231103,162700,374896815,4110,4110,4110,4110,0
20231103,162600,374896815,4110,4110,4110,4110,0
20231103,162500,374896815,4110,4110,4110,4110,0
20231103,162400,374896815,4110,4110,4110,4110,0
20231103,162300,374896815,4110,4110,4110,4110,0
20231103,162200,374896815,4110,4110,4110,4110,0
20231103,162100,374896815,4110,4110,4110,4110,0
20231103,162000,374896815,4110,4110,4110,4110,0
20231103,161900,374896815,4110,4110,4110,4110,0
20231103,161800,374896815,4110,4110,4110,4110,0
20231103,161700,374896815,4110,4110,4110,4110,0
20231103,161600,374896815,4110,4110,4110,4110,0
20231103,161500,374896815,4110,4110,4110,4110,0
20231103,161400,374896815,4110,4110,4110,4110,0
20231103,161300,374896815,4110,4110,4110,4110,3120
20231103,161200,374896815,4110,4110,4110,4110,0
20231103,161100,374896815,4110,4110,4110,4110,0
20231103,161000,374896815,4110,4110,4110,4110,0
20231103,160900,374896815,4110,4110,4110,4110,0
20231103,160800,374896815,4110,4110,4110,4110,0
20231103,160700,374896815,4110,4110,4110,4110,0
20231103,160600,374896815,4110,4110,4110,4110,0
20231103,160500,374896815,4110,4110,4110,4110,0
20231103,160400,374896815,4110,4110,4110,4110,0
20231103,160300,374896815,4110,4110,4110,4110,0
20231103,160200,374896815,4110,4110,4110,4110,0
20231103,160100,374896815,4110,4110,4110,4110,0
20231103,160000,374896815,4110,4110,4110,4110,0
20231103,155900,374896815,4110,4110,4110,4110,0
20231103,155800,374896815,4110,4110,4110,4110,0
20231103,155700,374896815,4110,4110,4110,4110,0
20231103,155600,374896815,4110,4110,4110,4110,0
20231103,155500,374896815,4110,4110,4110,4110,0
20231103,155400,374896815,4110,4110,4110,4110,0
20231103,155300,374896815,4110,4110,4110,4110,0
20231103,155200,374896815,4110,4110,4110,4110,0
20231103,155100,374896815,4110,4110,4110,4110,0
20231103,155000,374896815,4110,4110,4110,4110,0
20231103,154900,374896815,4110,4110,4110,4110,0
20231103,154800,374896815,4110,4110,4110,4110,0
20231103,154700,374896815,4110,4110,4110,4110,0
20231103,154600,374896815,4110,4110,4110,4110,0
20231103,154500,374896815,4110,4110,4110,4110,0
20231103,154400,374896815,4110,4110,4110,4110,0
20231103,154300,374896815,4110,4110,4110,4110,3120
20231103,154200,374896815,4110,4110,4110,4110,0
20231103,154100,374896815,4110,4110,4110,4110,0
20231103,154000,374896815,4110,4110,4110,4110,0
20231103,153900,374896815,4110,4110,4110,4110,0
20231103,153800,374896815,4110,4110,4110,4110,0
20231103,153700,374896815,4110,4110,4110,4110,0
20231103,153600,374896815,4110,4110,4110,4110,0
20231103,153500,374896815,4110,4110,4110,4110,0
20231103,153400,374896815,4110,4110,4110,4110,0
20231103,153300,374896815,4110,4110,4110,4110,0
20231103,153200,374896815,4110,4110,4110,4110,0
20231103,153100,374896815,4110,4110,4110,4110,0
20231103,153000,374896815,4110,4110,4110,4110,3120
20231103,152900,362073615,4110,4110,4110,4110,0
20231103,152800,362073615,4110,4110,4110,4110,0
20231103,152700,362073615,4110,4110,4110,4110,0
20231103,152600,362073615,4110,4110,4110,4110,0
20231103,152500,362073615,4110,4110,4110,4110,0
20231103,152400,362073615,4110,4110,4110,4110,0
20231103,152300,362073615,4110,4110,4110,4110,0
20231103,152200,362073615,4110,4110,4110,4110,0
20231103,152100,362073615,4110,4110,4110,4110,0
20231103,152000,362073615,4110,4110,4110,4110,0
20231103,151900,362073615,4110,4110,4110,4110,0
20231103,151800,362073615,4110,4100,4110,4100,41
20231103,151700,361905305,4100,4110,4110,4100,50
20231103,151600,361699815,4110,4110,4110,4110,14
20231103,151500,361642275,4120,4120,4120,4120,0
20231103,151400,361642275,4120,4115,4120,4115,11
20231103,151300,361597005,4120,4120,4120,4120,242
20231103,151200,360599965,4120,4115,4120,4115,2
20231103,151100,360591730,4120,4120,4120,4120,1
20231103,151000,360587610,4120,4105,4120,4105,282
20231103,150900,359429440,4105,4090,4105,4090,302
20231103,150800,358194245,4105,4105,4105,4105,0
20231103,150700,358194245,4105,4105,4105,4105,0
20231103,150600,358194245,4105,4105,4105,4105,0
20231103,150500,358194245,4105,4105,4105,4105,0
20231103,150400,358194245,4105,4105,4105,4105,0
20231103,150300,358194245,4105,4105,4105,4105,49
20231103,150200,357993100,4085,4090,4090,4085,130
20231103,150100,357461730,4105,4105,4105,4105,30
20231103,150000,357338580,4105,4105,4105,4105,0
20231103,145900,357338580,4105,4105,4105,4105,0
20231103,145800,357338580,4105,4090,4105,4090,2
20231103,145700,357330385,4105,4105,4105,4105,0
20231103,145600,357330385,4105,4105,4105,4105,0
20231103,145500,357330385,4105,4100,4105,4100,2
20231103,145400,357322180,4085,4085,4085,4085,49
20231103,145300,357122015,4105,4105,4105,4105,0
20231103,145200,357122015,4105,4105,4105,4105,0
20231103,145100,357122015,4105,4105,4105,4105,0
20231103,145000,357122015,4105,4105,4105,4105,0
20231103,144900,357122015,4105,4105,4105,4105,0
20231103,144800,357122015,4105,4105,4105,4105,1
20231103,144700,357117910,4070,4070,4070,4070,0
20231103,144600,357117910,4070,4070,4070,4070,0
20231103,144500,357117910,4070,4095,4095,4070,2000
20231103,144400,348960125,4110,4110,4110,4110,0
20231103,144300,348960125,4110,4110,4110,4110,1
20231103,144200,348956015,4110,4110,4110,4110,2
20231103,144100,348947795,4115,4110,4115,4110,69
20231103,144000,348663965,4120,4115,4120,4110,557
20231103,143900,346371910,4120,4120,4120,4120,0
20231103,143800,346371910,4120,4120,4120,4120,0
20231103,143700,346371910,4120,4120,4120,4120,0
20231103,143600,346371910,4120,4095,4120,4095,31
20231103,143500,346244215,4120,4120,4120,4120,245
20231103,143400,345234815,4125,4125,4125,4125,0
20231103,143300,345234815,4125,4125,4125,4125,0
20231103,143200,345234815,4125,4125,4125,4125,1
20231103,143100,345230690,4125,4090,4125,4090,104
20231103,143000,344805200,4095,4080,4095,4080,2343
20231103,142900,335244745,4085,4095,4095,4085,507
20231103,142800,333171340,4105,4105,4105,4105,0
20231103,142700,333171340,4105,4115,4120,4100,1129
20231103,142600,328541980,4115,4115,4120,4115,800
20231103,142500,325248250,4120,4120,4120,4120,0
20231103,142400,325248250,4120,4120,4120,4120,0
20231103,142300,325248250,4120,4120,4120,4120,0
20231103,142200,325248250,4120,4120,4120,4120,0
20231103,142100,325248250,4120,4120,4120,4120,2
20231103,142000,325240010,4105,4115,4120,4105,1056
20231103,141900,320891730,4115,4110,4115,4110,345
20231103,141800,319473775,4110,4110,4110,4110,1
20231103,141700,319469665,4105,4105,4105,4105,0
20231103,141600,319469665,4105,4105,4105,4105,1
20231103,141500,319465560,4110,4110,4110,4110,0
20231103,141400,319465560,4110,4110,4110,4110,0
20231103,141300,319465560,4110,4110,4110,4110,0
20231103,141200,319465560,4110,4110,4110,4110,0
20231103,141100,319465560,4110,4110,4110,4110,0
20231103,141000,319465560,4110,4110,4110,4110,0
20231103,140900,319465560,4110,4110,4110,4110,0
20231103,140800,319465560,4110,4110,4110,4110,0
20231103,140700,319465560,4110,4110,4110,4110,0
20231103,140600,319465560,4110,4110,4110,4110,0
20231103,140500,319465560,4110,4110,4110,4110,0
20231103,140400,319465560,4110,4110,4110,4110,50
20231103,140300,319260060,4110,4110,4110,4110,300
20231103,140200,318027060,4110,4105,4110,4105,281
20231103,140100,316873550,4110,4110,4110,4110,0
20231103,140000,316873550,4110,4110,4110,4110,0
20231103,135900,316873550,4110,4110,4110,4110,0
20231103,135800,316873550,4110,4105,4110,4105,308
20231103,135700,315609205,4105,4100,4105,4100,399
20231103,135600,313973300,4100,4095,4100,4095,297
20231103,135500,312757080,4095,4095,4095,4095,340
20231103,135400,311364780,4090,4090,4090,4090,0
20231103,135300,311364780,4090,4090,4090,4090,0
20231103,135200,311364780,4090,4090,4090,4090,515
20231103,135100,309258430,4095,4095,4095,4095,1
20231103,135000,309254335,4090,4090,4090,4090,0
20231103,134900,309254335,4090,4095,4095,4090,350
20231103,134800,307822585,4095,4095,4095,4095,1
20231103,134700,307818490,4095,4095,4095,4095,1
20231103,134600,307814395,4090,4095,4095,4090,101
20231103,134500,307401300,4090,4090,4090,4090,0
20231103,134400,307401300,4090,4090,4090,4090,0
20231103,134300,307401300,4090,4090,4090,4090,1100
20231103,134200,302902300,4095,4095,4095,4095,0
20231103,134100,302902300,4095,4095,4095,4090,209
20231103,134000,302047445,4095,4095,4095,4095,0
20231103,133900,302047445,4095,4095,4095,4095,1
20231103,133800,302043350,4090,4095,4095,4090,2
20231103,133700,302035165,4095,4095,4095,4095,26
20231103,133600,301928695,4095,4095,4095,4095,0
20231103,133500,301928695,4095,4090,4095,4090,3
20231103,133400,301916415,4090,4090,4090,4090,30
20231103,133300,301793715,4095,4095,4095,4095,209
20231103,133200,300937860,4100,4100,4100,4100,0
20231103,133100,300937860,4100,4100,4100,4100,0
20231103,133000,300937860,4100,4105,4105,4100,125
20231103,132900,300425355,4105,4100,4105,4100,229
20231103,132800,299486450,4100,4100,4100,4100,0
20231103,132700,299486450,4100,4100,4100,4100,10
20231103,132600,299445450,4100,4100,4100,4100,0
20231103,132500,299445450,4100,4100,4100,4100,1195
20231103,132400,294545950,4100,4100,4100,4100,1108
20231103,132300,290003150,4105,4105,4105,4105,0
20231103,132200,290003150,4105,4105,4105,4105,0
20231103,132100,290003150,4105,4105,4105,4105,0
20231103,132000,290003150,4105,4105,4105,4105,0
20231103,131900,290003150,4105,4105,4105,4105,731
20231103,131800,287002395,4105,4105,4105,4105,0
20231103,131700,287002395,4105,4105,4105,4105,0
20231103,131600,287002395,4105,4105,4105,4105,9
20231103,131500,286965450,4105,4105,4105,4105,0
20231103,131400,286965450,4105,4105,4105,4105,0
20231103,131300,286965450,4105,4105,4105,4105,15
20231103,131200,286903875,4105,4105,4105,4105,0
20231103,131100,286903875,4105,4105,4105,4105,2
20231103,131000,286895665,4105,4110,4110,4105,501
20231103,130900,284836630,4110,4110,4110,4110,0
20231103,130800,284836630,4110,4110,4110,4110,357
20231103,130700,283369360,4115,4110,4115,4110,156
20231103,130600,282728190,4110,4110,4110,4110,3
20231103,130500,282715860,4100,4105,4105,4100,927
20231103,130400,278915105,4110,4110,4110,4110,1
20231103,130300,278910995,4105,4105,4105,4105,382
20231103,130200,277342885,4105,4105,4105,4105,98
20231103,130100,276940595,4105,4105,4105,4105,10
20231103,130000,276899545,4105,4105,4105,4105,8
20231103,125900,276866705,4105,4105,4105,4105,119
20231103,125800,276378210,4115,4115,4115,4115,0
20231103,125700,276378210,4115,4115,4115,4115,0
20231103,125600,276378210,4115,4115,4115,4115,4
20231103,125500,276361750,4120,4115,4120,4115,13
20231103,125400,276308245,4115,4115,4120,4100,305
20231103,125300,275057120,4115,4115,4115,4115,3
20231103,125200,275044775,4120,4115,4120,4115,11
20231103,125100,274999500,4120,4115,4120,4115,30
20231103,125000,274876045,4120,4115,4120,4115,215
20231103,124900,273991305,4115,4115,4115,4115,591
20231103,124800,271559340,4115,4100,4115,4100,887
20231103,124700,267911110,4110,4110,4110,4110,51
20231103,124600,267701500,4115,4115,4115,4115,0
20231103,124500,267701500,4115,4110,4115,4110,21
20231103,124400,267615185,4115,4115,4115,4115,0
20231103,124300,267615185,4115,4115,4115,4115,0
20231103,124200,267615185,4115,4115,4115,4115,0
20231103,124100,267615185,4115,4110,4115,4110,815
20231103,124000,264265530,4110,4110,4110,4100,117
20231103,123900,263784670,4115,4100,4115,4100,763
20231103,123800,260650530,4100,4085,4100,4085,73
20231103,123700,260352310,4080,4080,4080,4080,149
20231103,123600,259744390,4100,4100,4100,4100,1
20231103,123500,259740290,4100,4100,4100,4100,0
20231103,123400,259740290,4100,4100,4100,4100,2
20231103,123300,259732090,4080,4080,4080,4080,15
20231103,123200,259670890,4080,4090,4090,4080,486
20231103,123100,257687525,4100,4100,4100,4100,92
20231103,123000,257310325,4100,4100,4100,4100,70
20231103,122900,257023325,4100,4100,4100,4100,1
20231103,122800,257019225,4100,4100,4100,4100,0
20231103,122700,257019225,4100,4085,4100,4085,7
20231103,122600,256990615,4090,4090,4090,4090,0
20231103,122500,256990615,4090,4090,4090,4090,0
20231103,122400,256990615,4090,4090,4090,4090,0
20231103,122300,256990615,4090,4090,4090,4090,100
20231103,122200,256581615,4085,4085,4085,4085,0
20231103,122100,256581615,4085,4085,4085,4085,0
20231103,122000,256581615,4085,4085,4085,4085,409
20231103,121900,254910850,4090,4090,4090,4090,0
20231103,121800,254910850,4090,4090,4090,4090,1
20231103,121700,254906760,4090,4090,4090,4090,0
20231103,121600,254906760,4090,4090,4090,4090,90
20231103,121500,254538660,4090,4090,4090,4090,277
20231103,121400,253405730,4100,4105,4105,4100,23
20231103,121300,253311415,4115,4115,4115,4115,0
20231103,121200,253311415,4115,4115,4115,4115,0
20231103,121100,253311415,4115,4115,4115,4115,0
20231103,121000,253311415,4115,4115,4115,4115,0
20231103,120900,253311415,4115,4110,4115,4110,71
20231103,120800,253019600,4115,4115,4115,4115,0
20231103,120700,253019600,4115,4115,4115,4115,1
20231103,120600,253015485,4110,4110,4115,4110,33
20231103,120500,252879850,4115,4115,4115,4115,0
20231103,120400,252879850,4115,4105,4115,4095,405
20231103,120300,251219270,4115,4115,4115,4115,0
20231103,120200,251219270,4115,4115,4115,4100,7
20231103,120100,251190480,4115,4115,4115,4115,1
20231103,120000,251186365,4120,4105,4120,4105,3000
20231103,115900,238831815,4105,4095,4105,4095,6
20231103,115800,238807195,4105,4100,4105,4100,1622
20231103,115700,232155910,4100,4100,4100,4100,700
20231103,115600,229285910,4100,4100,4100,4095,23
20231103,115500,229191710,4095,4095,4095,4095,64
20231103,115400,228929630,4095,4095,4095,4095,0
20231103,115300,228929630,4095,4095,4095,4095,0
20231103,115200,228929630,4095,4095,4095,4095,10
20231103,115100,228888680,4100,4095,4100,4090,311
20231103,115000,227616170,4090,4090,4095,4090,422
20231103,114900,225890165,4090,4090,4090,4090,50
20231103,114800,225685665,4100,4090,4100,4090,200
20231103,114700,224866665,4100,4095,4100,4090,566
20231103,114600,222548390,4100,4100,4100,4100,2
20231103,114500,222540190,4090,4090,4100,4090,1128
20231103,114400,217918755,4090,4085,4090,4085,193
20231103,114300,217129580,4080,4080,4080,4080,50
20231103,114200,216925580,4085,4080,4085,4080,499
20231103,114100,214887490,4080,4080,4080,4080,244
20231103,114000,213891970,4075,4075,4075,4075,18
20231103,113900,213818620,4080,4080,4080,4080,671
20231103,113800,211080940,4080,4080,4080,4080,268
20231103,113700,209987500,4080,4075,4080,4075,12
20231103,113600,209938590,4080,4080,4080,4080,0
20231103,113500,209938590,4080,4080,4080,4080,1113
20231103,113400,205397550,4080,4060,4080,4060,6960
20231103,113300,177069575,4065,4060,4065,4060,11
20231103,113200,177024910,4065,4065,4065,4065,1
20231103,113100,177020845,4065,4065,4065,4065,1
20231103,113000,177016780,4065,4065,4065,4065,1
20231103,112900,177012715,4065,4060,4065,4060,3223
20231103,112800,163927330,4060,4060,4060,4060,0
20231103,112700,163927330,4060,4060,4060,4060,29
20231103,112600,163809590,4055,4055,4055,4055,0
20231103,112500,163809590,4055,4055,4055,4055,50
20231103,112400,163606840,4060,4055,4060,4055,1405
20231103,112300,157908690,4050,4050,4050,4050,1172
20231103,112200,153162090,4050,4045,4050,4045,2490
20231103,112100,143087445,4045,4045,4045,4045,0
20231103,112000,143087445,4045,4045,4045,4045,0
20231103,111900,143087445,4045,4045,4045,4045,10
20231103,111800,143046995,4045,4045,4045,4045,0
20231103,111700,143046995,4045,4045,4045,4045,0
20231103,111600,143046995,4045,4045,4045,4045,0
20231103,111500,143046995,4045,4045,4045,4045,0
20231103,111400,143046995,4045,4045,4045,4045,0
20231103,111300,143046995,4045,4045,4045,4045,0
20231103,111200,143046995,4045,4045,4045,4045,0
20231103,111100,143046995,4045,4045,4045,4045,0
20231103,111000,143046995,4045,4045,4045,4045,0
20231103,110900,143046995,4045,4045,4045,4045,0
20231103,110800,143046995,4045,4045,4045,4045,0
20231103,110700,143046995,4045,4045,4045,4045,0
20231103,110600,143046995,4045,4040,4045,4040,749
20231103,110500,140020875,4040,4040,4040,4040,2
20231103,110400,140012795,4040,4040,4040,4040,1
20231103,110300,140008755,4035,4035,4035,4035,0
20231103,110200,140008755,4035,4035,4035,4035,101
20231103,110100,139601220,4035,4040,4040,4035,7
20231103,110000,139572970,4035,4035,4035,4035,0
20231103,105900,139572970,4035,4035,4035,4035,93
20231103,105800,139197715,4030,4030,4030,4030,52
20231103,105700,138988155,4030,4035,4035,4030,107
20231103,105600,138556910,4040,4040,4040,4040,0
20231103,105500,138556910,4040,4040,4040,4040,0
20231103,105400,138556910,4040,4035,4040,4035,5
20231103,105300,138536730,4040,4040,4040,4040,0
20231103,105200,138536730,4040,4040,4040,4040,0
20231103,105100,138536730,4040,4040,4040,4040,1
20231103,105000,138532690,4040,4045,4045,4040,400
20231103,104900,136916640,4045,4045,4045,4045,0
20231103,104800,136916640,4045,4045,4045,4045,0
20231103,104700,136916640,4045,4045,4045,4045,3
20231103,104600,136904505,4045,4045,4045,4045,0
20231103,104500,136904505,4045,4045,4045,4045,0
20231103,104400,136904505,4045,4045,4045,4045,0
20231103,104300,136904505,4045,4035,4045,4035,89
20231103,104200,136545380,4035,4040,4040,4035,98
20231103,104100,136149465,4030,4030,4030,4030,10
20231103,104000,136109165,4040,4040,4040,4040,3
20231103,103900,136097045,4045,4045,4045,4045,0
20231103,103800,136097045,4045,4045,4045,4045,434
20231103,103700,134341515,4050,4045,4050,4045,37
20231103,103600,134191845,4045,4045,4045,4045,49
20231103,103500,133993640,4045,4045,4045,4045,0
20231103,103400,133993640,4045,4045,4045,4045,100
20231103,103300,133589140,4050,4050,4050,4050,0
20231103,103200,133589140,4050,4050,4050,4050,0
20231103,103100,133589140,4050,4050,4050,4050,5
20231103,103000,133568890,4050,4055,4055,4050,23
20231103,102900,133475630,4055,4025,4055,4025,17
20231103,102800,133407020,4025,4050,4050,4025,1509
20231103,102700,127328245,4050,4050,4050,4050,70
20231103,102600,127044745,4055,4055,4055,4050,727
20231103,102500,124099050,4055,4055,4055,4055,0
20231103,102400,124099050,4055,4055,4055,4055,30
20231103,102300,123977400,4055,4055,4055,4055,0
20231103,102200,123977400,4055,4055,4055,4055,3
20231103,102100,123965235,4050,4050,4050,4050,4
20231103,102000,123949035,4050,4055,4055,4050,490
20231103,101900,121962115,4055,4055,4055,4055,107
20231103,101800,121528230,4055,4060,4060,4055,103
20231103,101700,121110065,4060,4060,4060,4060,0
20231103,101600,121110065,4060,4060,4060,4060,0
20231103,101500,121110065,4060,4055,4060,4055,77
20231103,101400,120797450,4060,4060,4060,4060,0
20231103,101300,120797450,4060,4060,4060,4060,0
20231103,101200,120797450,4060,4060,4060,4060,670
20231103,101100,118077250,4060,4060,4060,4060,54
20231103,101000,117858010,4060,4055,4060,4055,577
20231103,100900,115516895,4055,4055,4060,4055,2257
20231103,100800,106353505,4055,4055,4055,4050,1890
20231103,100700,98689575,4055,4045,4055,4045,3852
20231103,100600,83088990,4040,4040,4040,4040,0
20231103,100500,83088990,4040,4040,4040,4040,400
20231103,100400,81472990,4030,4030,4030,4030,0
20231103,100300,81472990,4030,4025,4040,4025,800
20231103,100200,78245080,4025,4025,4025,4025,2
20231103,100100,78237030,4025,4025,4025,4025,0
20231103,100000,78237030,4025,4025,4025,4025,0
20231103,095900,78237030,4025,4025,4025,4025,0
20231103,095800,78237030,4025,4025,4025,4025,144
20231103,095700,77657430,4025,4025,4025,4025,17
20231103,095600,77589005,4020,4010,4020,4010,929
20231103,095500,73858510,4010,4010,4010,4010,759
20231103,095400,70814920,4010,4010,4010,4010,200
20231103,095300,70012920,4015,4015,4015,4015,1
20231103,095200,70008905,4015,4015,4015,4010,303
20231103,095100,68793860,4010,4010,4010,4010,115
20231103,095000,68332710,4010,4010,4010,4010,500
20231103,094900,66327710,4000,4000,4000,4000,910
20231103,094800,62687710,4010,4010,4010,4010,0
20231103,094700,62687710,4010,4010,4010,4010,0
20231103,094600,62687710,4010,4010,4010,4010,250
20231103,094500,61685210,4020,4020,4020,4020,0
20231103,094400,61685210,4020,4020,4020,4020,0
20231103,094300,61685210,4020,4020,4020,4020,0
20231103,094200,61685210,4020,4020,4020,4020,20
20231103,094100,61604810,4010,4010,4010,4010,10
20231103,094000,61564710,4020,4020,4020,4020,0
20231103,093900,61564710,4020,4020,4020,4020,51
20231103,093800,61359690,4025,4025,4025,4025,0
20231103,093700,61359690,4025,4025,4025,4025,22
20231103,093600,61271140,4025,4005,4025,4000,101
20231103,093500,60867035,4025,4025,4025,4025,1
20231103,093400,60863010,4000,4020,4020,4000,447
20231103,093300,59068070,4020,4020,4020,4020,12
20231103,093200,59019830,4020,4020,4020,4020,0
20231103,093100,59019830,4020,4015,4020,4015,7
20231103,093000,58991720,4015,4015,4015,4015,188
20231103,092900,58236900,4015,4015,4015,4015,117
20231103,092800,57767145,4015,4015,4015,4015,5
20231103,092700,57747070,4015,4015,4015,4015,3
20231103,092600,57735025,4015,4015,4020,4015,1017
20231103,092500,53650620,4010,4010,4010,4010,1471
20231103,092400,47751910,4005,4000,4005,4000,1000
20231103,092300,43749410,3990,4000,4000,3990,1318
20231103,092200,38490580,3990,3990,3990,3990,51
20231103,092100,38287090,4000,3985,4000,3985,111
20231103,092000,37844590,3990,3990,3990,3990,8
20231103,091900,37812670,4005,4005,4005,4005,0
20231103,091800,37812670,4005,4005,4005,4005,162
20231103,091700,37163860,4005,4010,4010,4005,382
20231103,091600,35632400,4010,4010,4010,4010,85
20231103,091500,35291550,4010,4010,4010,4010,19
20231103,091400,35215360,4005,3995,4005,3995,3214
20231103,091300,22360940,3980,3980,3980,3980,0
20231103,091200,22360940,3980,3980,3980,3980,636
20231103,091100,19829660,3980,3980,3980,3975,662
20231103,091000,17195150,3980,3980,3980,3980,300
20231103,090900,16001150,3995,3995,3995,3995,206
20231103,090800,15178180,4000,3995,4000,3995,43
20231103,090700,15006370,3995,3995,3995,3995,367
20231103,090600,13540205,3995,3980,3995,3980,14
20231103,090500,13484410,3995,3985,3995,3980,553
20231103,090400,11281705,4000,3990,4000,3990,801
20231103,090300,8080705,4005,4010,4010,4000,206
20231103,090200,7255075,4010,4010,4010,4010,10
20231103,090100,7214975,4010,4010,4010,4010,149
20231103,090000,6617485,4010,3970,4010,3970,1666