KissMeData/263700/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204900,56004945,4090,4090,4090,4090,211
20231103,204800,56004945,4090,4090,4090,4090,0
20231103,204700,56004945,4090,4090,4090,4090,0
20231103,204600,56004945,4090,4090,4090,4090,0
20231103,204500,56004945,4090,4090,4090,4090,0
20231103,204400,56004945,4090,4090,4090,4090,0
20231103,204300,56004945,4090,4090,4090,4090,0
20231103,204200,56004945,4090,4090,4090,4090,0
20231103,204100,56004945,4090,4090,4090,4090,0
20231103,204000,56004945,4090,4090,4090,4090,0
20231103,203900,56004945,4090,4090,4090,4090,0
20231103,203800,56004945,4090,4090,4090,4090,0
20231103,203700,56004945,4090,4090,4090,4090,0
20231103,203600,56004945,4090,4090,4090,4090,0
20231103,203500,56004945,4090,4090,4090,4090,0
20231103,203400,56004945,4090,4090,4090,4090,0
20231103,203300,56004945,4090,4090,4090,4090,0
20231103,203200,56004945,4090,4090,4090,4090,0
20231103,203100,56004945,4090,4090,4090,4090,0
20231103,203000,56004945,4090,4090,4090,4090,0
20231103,202900,56004945,4090,4090,4090,4090,0
20231103,202800,56004945,4090,4090,4090,4090,0
20231103,202700,56004945,4090,4090,4090,4090,0
20231103,202600,56004945,4090,4090,4090,4090,0
20231103,202500,56004945,4090,4090,4090,4090,0
20231103,202400,56004945,4090,4090,4090,4090,0
20231103,202300,56004945,4090,4090,4090,4090,0
20231103,202200,56004945,4090,4090,4090,4090,0
20231103,202100,56004945,4090,4090,4090,4090,0
20231103,202000,56004945,4090,4090,4090,4090,0
20231103,201900,56004945,4090,4090,4090,4090,211
20231103,201800,56004945,4090,4090,4090,4090,0
20231103,201700,56004945,4090,4090,4090,4090,0
20231103,201600,56004945,4090,4090,4090,4090,0
20231103,201500,56004945,4090,4090,4090,4090,0
20231103,201400,56004945,4090,4090,4090,4090,0
20231103,201300,56004945,4090,4090,4090,4090,0
20231103,201200,56004945,4090,4090,4090,4090,0
20231103,201100,56004945,4090,4090,4090,4090,0
20231103,201000,56004945,4090,4090,4090,4090,0
20231103,200900,56004945,4090,4090,4090,4090,0
20231103,200800,56004945,4090,4090,4090,4090,0
20231103,200700,56004945,4090,4090,4090,4090,0
20231103,200600,56004945,4090,4090,4090,4090,0
20231103,200500,56004945,4090,4090,4090,4090,0
20231103,200400,56004945,4090,4090,4090,4090,0
20231103,200300,56004945,4090,4090,4090,4090,0
20231103,200200,56004945,4090,4090,4090,4090,0
20231103,200100,56004945,4090,4090,4090,4090,0
20231103,200000,56004945,4090,4090,4090,4090,0
20231103,195900,56004945,4090,4090,4090,4090,0
20231103,195800,56004945,4090,4090,4090,4090,0
20231103,195700,56004945,4090,4090,4090,4090,0
20231103,195600,56004945,4090,4090,4090,4090,0
20231103,195500,56004945,4090,4090,4090,4090,0
20231103,195400,56004945,4090,4090,4090,4090,0
20231103,195300,56004945,4090,4090,4090,4090,0
20231103,195200,56004945,4090,4090,4090,4090,0
20231103,195100,56004945,4090,4090,4090,4090,0
20231103,195000,56004945,4090,4090,4090,4090,0
20231103,194900,56004945,4090,4090,4090,4090,211
20231103,194800,56004945,4090,4090,4090,4090,0
20231103,194700,56004945,4090,4090,4090,4090,0
20231103,194600,56004945,4090,4090,4090,4090,0
20231103,194500,56004945,4090,4090,4090,4090,0
20231103,194400,56004945,4090,4090,4090,4090,0
20231103,194300,56004945,4090,4090,4090,4090,0
20231103,194200,56004945,4090,4090,4090,4090,0
20231103,194100,56004945,4090,4090,4090,4090,0
20231103,194000,56004945,4090,4090,4090,4090,0
20231103,193900,56004945,4090,4090,4090,4090,0
20231103,193800,56004945,4090,4090,4090,4090,0
20231103,193700,56004945,4090,4090,4090,4090,0
20231103,193600,56004945,4090,4090,4090,4090,0
20231103,193500,56004945,4090,4090,4090,4090,0
20231103,193400,56004945,4090,4090,4090,4090,0
20231103,193300,56004945,4090,4090,4090,4090,0
20231103,193200,56004945,4090,4090,4090,4090,0
20231103,193100,56004945,4090,4090,4090,4090,0
20231103,193000,56004945,4090,4090,4090,4090,0
20231103,192900,56004945,4090,4090,4090,4090,0
20231103,192800,56004945,4090,4090,4090,4090,0
20231103,192700,56004945,4090,4090,4090,4090,0
20231103,192600,56004945,4090,4090,4090,4090,0
20231103,192500,56004945,4090,4090,4090,4090,0
20231103,192400,56004945,4090,4090,4090,4090,0
20231103,192300,56004945,4090,4090,4090,4090,0
20231103,192200,56004945,4090,4090,4090,4090,0
20231103,192100,56004945,4090,4090,4090,4090,0
20231103,192000,56004945,4090,4090,4090,4090,0
20231103,191900,56004945,4090,4090,4090,4090,211
20231103,191800,56004945,4090,4090,4090,4090,0
20231103,191700,56004945,4090,4090,4090,4090,0
20231103,191600,56004945,4090,4090,4090,4090,0
20231103,191500,56004945,4090,4090,4090,4090,0
20231103,191400,56004945,4090,4090,4090,4090,0
20231103,191300,56004945,4090,4090,4090,4090,0
20231103,191200,56004945,4090,4090,4090,4090,0
20231103,191100,56004945,4090,4090,4090,4090,0
20231103,191000,56004945,4090,4090,4090,4090,0
20231103,190900,56004945,4090,4090,4090,4090,0
20231103,190800,56004945,4090,4090,4090,4090,0
20231103,190700,56004945,4090,4090,4090,4090,0
20231103,190600,56004945,4090,4090,4090,4090,0
20231103,190500,56004945,4090,4090,4090,4090,0
20231103,190400,56004945,4090,4090,4090,4090,0
20231103,190300,56004945,4090,4090,4090,4090,0
20231103,190200,56004945,4090,4090,4090,4090,0
20231103,190100,56004945,4090,4090,4090,4090,0
20231103,190000,56004945,4090,4090,4090,4090,0
20231103,185900,56004945,4090,4090,4090,4090,0
20231103,185800,56004945,4090,4090,4090,4090,0
20231103,185700,56004945,4090,4090,4090,4090,0
20231103,185600,56004945,4090,4090,4090,4090,0
20231103,185500,56004945,4090,4090,4090,4090,0
20231103,185400,56004945,4090,4090,4090,4090,0
20231103,185300,56004945,4090,4090,4090,4090,0
20231103,185200,56004945,4090,4090,4090,4090,0
20231103,185100,56004945,4090,4090,4090,4090,0
20231103,185000,56004945,4090,4090,4090,4090,0
20231103,184900,56004945,4090,4090,4090,4090,211
20231103,184800,56004945,4090,4090,4090,4090,0
20231103,184700,56004945,4090,4090,4090,4090,0
20231103,184600,56004945,4090,4090,4090,4090,0
20231103,184500,56004945,4090,4090,4090,4090,0
20231103,184400,56004945,4090,4090,4090,4090,0
20231103,184300,56004945,4090,4090,4090,4090,0
20231103,184200,56004945,4090,4090,4090,4090,0
20231103,184100,56004945,4090,4090,4090,4090,0
20231103,184000,56004945,4090,4090,4090,4090,0
20231103,183900,56004945,4090,4090,4090,4090,0
20231103,183800,56004945,4090,4090,4090,4090,0
20231103,183700,56004945,4090,4090,4090,4090,0
20231103,183600,56004945,4090,4090,4090,4090,0
20231103,183500,56004945,4090,4090,4090,4090,0
20231103,183400,56004945,4090,4090,4090,4090,0
20231103,183300,56004945,4090,4090,4090,4090,0
20231103,183200,56004945,4090,4090,4090,4090,0
20231103,183100,56004945,4090,4090,4090,4090,0
20231103,183000,56004945,4090,4090,4090,4090,0
20231103,182900,56004945,4090,4090,4090,4090,0
20231103,182800,56004945,4090,4090,4090,4090,0
20231103,182700,56004945,4090,4090,4090,4090,0
20231103,182600,56004945,4090,4090,4090,4090,0
20231103,182500,56004945,4090,4090,4090,4090,0
20231103,182400,56004945,4090,4090,4090,4090,0
20231103,182300,56004945,4090,4090,4090,4090,0
20231103,182200,56004945,4090,4090,4090,4090,0
20231103,182100,56004945,4090,4090,4090,4090,0
20231103,182000,56004945,4090,4090,4090,4090,0
20231103,181900,56004945,4090,4090,4090,4090,211
20231103,181800,56004945,4090,4090,4090,4090,0
20231103,181700,56004945,4090,4090,4090,4090,0
20231103,181600,56004945,4090,4090,4090,4090,0
20231103,181500,56004945,4090,4090,4090,4090,0
20231103,181400,56004945,4090,4090,4090,4090,0
20231103,181300,56004945,4090,4090,4090,4090,0
20231103,181200,56004945,4090,4090,4090,4090,0
20231103,181100,56004945,4090,4090,4090,4090,0
20231103,181000,56004945,4090,4090,4090,4090,0
20231103,180900,56004945,4090,4090,4090,4090,0
20231103,180800,56004945,4090,4090,4090,4090,0
20231103,180700,56004945,4090,4090,4090,4090,0
20231103,180600,56004945,4090,4090,4090,4090,0
20231103,180500,56004945,4090,4090,4090,4090,0
20231103,180400,56004945,4090,4090,4090,4090,0
20231103,180300,56004945,4090,4090,4090,4090,0
20231103,180200,56004945,4090,4090,4090,4090,0
20231103,180100,56004945,4090,4090,4090,4090,0
20231103,180000,56004945,4090,4090,4090,4090,0
20231103,175900,56004945,4090,4090,4090,4090,0
20231103,175800,56004945,4090,4090,4090,4090,0
20231103,175700,56004945,4090,4090,4090,4090,0
20231103,175600,56004945,4090,4090,4090,4090,0
20231103,175500,56004945,4090,4090,4090,4090,0
20231103,175400,56004945,4090,4090,4090,4090,0
20231103,175300,56004945,4090,4090,4090,4090,0
20231103,175200,56004945,4090,4090,4090,4090,0
20231103,175100,56004945,4090,4090,4090,4090,0
20231103,175000,56004945,4090,4090,4090,4090,0
20231103,174900,56004945,4090,4090,4090,4090,211
20231103,174800,56004945,4090,4090,4090,4090,0
20231103,174700,56004945,4090,4090,4090,4090,0
20231103,174600,56004945,4090,4090,4090,4090,0
20231103,174500,56004945,4090,4090,4090,4090,0
20231103,174400,56004945,4090,4090,4090,4090,0
20231103,174300,56004945,4090,4090,4090,4090,0
20231103,174200,56004945,4090,4090,4090,4090,0
20231103,174100,56004945,4090,4090,4090,4090,0
20231103,174000,56004945,4090,4090,4090,4090,0
20231103,173900,56004945,4090,4090,4090,4090,0
20231103,173800,56004945,4090,4090,4090,4090,0
20231103,173700,56004945,4090,4090,4090,4090,0
20231103,173600,56004945,4090,4090,4090,4090,0
20231103,173500,56004945,4090,4090,4090,4090,0
20231103,173400,56004945,4090,4090,4090,4090,0
20231103,173300,56004945,4090,4090,4090,4090,0
20231103,173200,56004945,4090,4090,4090,4090,0
20231103,173100,56004945,4090,4090,4090,4090,0
20231103,173000,56004945,4090,4090,4090,4090,0
20231103,172900,56004945,4090,4090,4090,4090,0
20231103,172800,56004945,4090,4090,4090,4090,0
20231103,172700,56004945,4090,4090,4090,4090,0
20231103,172600,56004945,4090,4090,4090,4090,0
20231103,172500,56004945,4090,4090,4090,4090,0
20231103,172400,56004945,4090,4090,4090,4090,0
20231103,172300,56004945,4090,4090,4090,4090,0
20231103,172200,56004945,4090,4090,4090,4090,0
20231103,172100,56004945,4090,4090,4090,4090,0
20231103,172000,56004945,4090,4090,4090,4090,0
20231103,171900,56004945,4090,4090,4090,4090,211
20231103,171800,56004945,4090,4090,4090,4090,0
20231103,171700,56004945,4090,4090,4090,4090,0
20231103,171600,56004945,4090,4090,4090,4090,0
20231103,171500,56004945,4090,4090,4090,4090,0
20231103,171400,56004945,4090,4090,4090,4090,0
20231103,171300,56004945,4090,4090,4090,4090,0
20231103,171200,56004945,4090,4090,4090,4090,0
20231103,171100,56004945,4090,4090,4090,4090,0
20231103,171000,56004945,4090,4090,4090,4090,0
20231103,170900,56004945,4090,4090,4090,4090,0
20231103,170800,56004945,4090,4090,4090,4090,0
20231103,170700,56004945,4090,4090,4090,4090,0
20231103,170600,56004945,4090,4090,4090,4090,0
20231103,170500,56004945,4090,4090,4090,4090,0
20231103,170400,56004945,4090,4090,4090,4090,0
20231103,170300,56004945,4090,4090,4090,4090,0
20231103,170200,56004945,4090,4090,4090,4090,0
20231103,170100,56004945,4090,4090,4090,4090,0
20231103,170000,56004945,4090,4090,4090,4090,0
20231103,165900,56004945,4090,4090,4090,4090,0
20231103,165800,56004945,4090,4090,4090,4090,0
20231103,165700,56004945,4090,4090,4090,4090,0
20231103,165600,56004945,4090,4090,4090,4090,0
20231103,165500,56004945,4090,4090,4090,4090,0
20231103,165400,56004945,4090,4090,4090,4090,0
20231103,165300,56004945,4090,4090,4090,4090,0
20231103,165200,56004945,4090,4090,4090,4090,0
20231103,165100,56004945,4090,4090,4090,4090,0
20231103,165000,56004945,4090,4090,4090,4090,0
20231103,164900,56004945,4090,4090,4090,4090,211
20231103,164800,56004945,4090,4090,4090,4090,0
20231103,164700,56004945,4090,4090,4090,4090,0
20231103,164600,56004945,4090,4090,4090,4090,0
20231103,164500,56004945,4090,4090,4090,4090,0
20231103,164400,56004945,4090,4090,4090,4090,0
20231103,164300,56004945,4090,4090,4090,4090,0
20231103,164200,56004945,4090,4090,4090,4090,0
20231103,164100,56004945,4090,4090,4090,4090,0
20231103,164000,56004945,4090,4090,4090,4090,0
20231103,163900,56004945,4090,4090,4090,4090,0
20231103,163800,56004945,4090,4090,4090,4090,0
20231103,163700,56004945,4090,4090,4090,4090,0
20231103,163600,56004945,4090,4090,4090,4090,0
20231103,163500,56004945,4090,4090,4090,4090,0
20231103,163400,56004945,4090,4090,4090,4090,0
20231103,163300,56004945,4090,4090,4090,4090,0
20231103,163200,56004945,4090,4090,4090,4090,0
20231103,163100,56004945,4090,4090,4090,4090,0
20231103,163000,56004945,4090,4090,4090,4090,0
20231103,162900,56004945,4090,4090,4090,4090,0
20231103,162800,56004945,4090,4090,4090,4090,0
20231103,162700,56004945,4090,4090,4090,4090,0
20231103,162600,56004945,4090,4090,4090,4090,0
20231103,162500,56004945,4090,4090,4090,4090,0
20231103,162400,56004945,4090,4090,4090,4090,0
20231103,162300,56004945,4090,4090,4090,4090,0
20231103,162200,56004945,4090,4090,4090,4090,0
20231103,162100,56004945,4090,4090,4090,4090,0
20231103,162000,56004945,4090,4090,4090,4090,0
20231103,161900,56004945,4090,4090,4090,4090,211
20231103,161800,56004945,4090,4090,4090,4090,0
20231103,161700,56004945,4090,4090,4090,4090,0
20231103,161600,56004945,4090,4090,4090,4090,0
20231103,161500,56004945,4090,4090,4090,4090,0
20231103,161400,56004945,4090,4090,4090,4090,0
20231103,161300,56004945,4090,4090,4090,4090,0
20231103,161200,56004945,4090,4090,4090,4090,0
20231103,161100,56004945,4090,4090,4090,4090,0
20231103,161000,56004945,4090,4090,4090,4090,0
20231103,160900,56004945,4090,4090,4090,4090,0
20231103,160800,56004945,4090,4090,4090,4090,0
20231103,160700,56004945,4090,4090,4090,4090,0
20231103,160600,56004945,4090,4090,4090,4090,0
20231103,160500,56004945,4090,4090,4090,4090,0
20231103,160400,56004945,4090,4090,4090,4090,0
20231103,160300,56004945,4090,4090,4090,4090,0
20231103,160200,56004945,4090,4090,4090,4090,0
20231103,160100,56004945,4090,4090,4090,4090,0
20231103,160000,56004945,4090,4090,4090,4090,0
20231103,155900,56004945,4090,4090,4090,4090,0
20231103,155800,56004945,4090,4090,4090,4090,0
20231103,155700,56004945,4090,4090,4090,4090,0
20231103,155600,56004945,4090,4090,4090,4090,0
20231103,155500,56004945,4090,4090,4090,4090,0
20231103,155400,56004945,4090,4090,4090,4090,0
20231103,155300,56004945,4090,4090,4090,4090,0
20231103,155200,56004945,4090,4090,4090,4090,0
20231103,155100,56004945,4090,4090,4090,4090,0
20231103,155000,56004945,4090,4090,4090,4090,0
20231103,154900,56004945,4090,4090,4090,4090,211
20231103,154800,56004945,4090,4090,4090,4090,0
20231103,154700,56004945,4090,4090,4090,4090,0
20231103,154600,56004945,4090,4090,4090,4090,0
20231103,154500,56004945,4090,4090,4090,4090,0
20231103,154400,56004945,4090,4090,4090,4090,0
20231103,154300,56004945,4090,4090,4090,4090,0
20231103,154200,56004945,4090,4090,4090,4090,0
20231103,154100,56004945,4090,4090,4090,4090,0
20231103,154000,56004945,4090,4090,4090,4090,0
20231103,153900,56004945,4090,4090,4090,4090,0
20231103,153800,56004945,4090,4090,4090,4090,0
20231103,153700,56004945,4090,4090,4090,4090,0
20231103,153600,56004945,4090,4090,4090,4090,0
20231103,153500,56004945,4090,4090,4090,4090,0
20231103,153400,56004945,4090,4090,4090,4090,0
20231103,153300,56004945,4090,4090,4090,4090,0
20231103,153200,56004945,4090,4090,4090,4090,0
20231103,153100,56004945,4090,4090,4090,4090,0
20231103,153000,56004945,4090,4090,4090,4090,211
20231103,152900,55141955,4090,4090,4090,4090,0
20231103,152800,55141955,4090,4090,4090,4090,0
20231103,152700,55141955,4090,4090,4090,4090,0
20231103,152600,55141955,4090,4090,4090,4090,0
20231103,152500,55141955,4090,4090,4090,4090,0
20231103,152400,55141955,4090,4090,4090,4090,0
20231103,152300,55141955,4090,4090,4090,4090,0
20231103,152200,55141955,4090,4090,4090,4090,0
20231103,152100,55141955,4090,4090,4090,4090,0
20231103,152000,55141955,4090,4090,4090,4090,0
20231103,151900,55141955,4090,4090,4090,4090,1
20231103,151800,55137865,4065,4065,4065,4065,0
20231103,151700,55137865,4065,4065,4065,4065,0
20231103,151600,55137865,4065,4065,4065,4065,0
20231103,151500,55137865,4065,4065,4065,4065,0
20231103,151400,55137865,4065,4065,4065,4065,0
20231103,151300,55137865,4065,4090,4090,4065,3
20231103,151200,55125620,4070,4070,4070,4070,0
20231103,151100,55125620,4070,4070,4070,4070,0
20231103,151000,55125620,4070,4070,4070,4070,0
20231103,150900,55125620,4070,4070,4070,4070,0
20231103,150800,55125620,4070,4070,4070,4070,0
20231103,150700,55125620,4070,4080,4090,4070,813
20231103,150600,51815445,4090,4090,4090,4090,0
20231103,150500,51815445,4090,4090,4090,4090,0
20231103,150400,51815445,4090,4090,4090,4090,0
20231103,150300,51815445,4090,4090,4090,4090,0
20231103,150200,51815445,4090,4090,4090,4090,0
20231103,150100,51815445,4090,4090,4090,4090,0
20231103,150000,51815445,4090,4090,4090,4090,0
20231103,145900,51815445,4090,4090,4090,4090,0
20231103,145800,51815445,4090,4090,4090,4090,0
20231103,145700,51815445,4090,4090,4090,4090,0
20231103,145600,51815445,4090,4090,4090,4090,0
20231103,145500,51815445,4090,4090,4090,4090,200
20231103,145400,50997445,4090,4090,4090,4090,1
20231103,145300,50993355,4070,4070,4070,4070,0
20231103,145200,50993355,4070,4070,4070,4070,0
20231103,145100,50993355,4070,4070,4070,4070,0
20231103,145000,50993355,4070,4070,4070,4070,0
20231103,144900,50993355,4070,4070,4070,4070,0
20231103,144800,50993355,4070,4070,4070,4070,0
20231103,144700,50993355,4070,4070,4070,4070,0
20231103,144600,50993355,4070,4070,4070,4070,0
20231103,144500,50993355,4070,4070,4070,4070,0
20231103,144400,50993355,4070,4070,4070,4070,0
20231103,144300,50993355,4070,4070,4070,4070,0
20231103,144200,50993355,4070,4070,4070,4070,0
20231103,144100,50993355,4070,4070,4070,4070,0
20231103,144000,50993355,4070,4070,4070,4070,0
20231103,143900,50993355,4070,4070,4070,4070,0
20231103,143800,50993355,4070,4070,4070,4070,0
20231103,143700,50993355,4070,4070,4070,4070,0
20231103,143600,50993355,4070,4070,4070,4070,0
20231103,143500,50993355,4070,4070,4070,4070,0
20231103,143400,50993355,4070,4070,4070,4070,0
20231103,143300,50993355,4070,4070,4070,4070,0
20231103,143200,50993355,4070,4070,4070,4070,0
20231103,143100,50993355,4070,4070,4070,4070,0
20231103,143000,50993355,4070,4070,4070,4070,0
20231103,142900,50993355,4070,4070,4070,4070,0
20231103,142800,50993355,4070,4070,4070,4070,0
20231103,142700,50993355,4070,4070,4070,4070,500
20231103,142600,48958355,4075,4075,4075,4075,0
20231103,142500,48958355,4075,4075,4075,4075,0
20231103,142400,48958355,4075,4075,4075,4075,0
20231103,142300,48958355,4075,4075,4075,4075,0
20231103,142200,48958355,4075,4075,4075,4075,0
20231103,142100,48958355,4075,4075,4075,4075,520
20231103,142000,46839355,4095,4095,4095,4095,0
20231103,141900,46839355,4095,4095,4095,4095,0
20231103,141800,46839355,4095,4095,4095,4095,0
20231103,141700,46839355,4095,4095,4095,4095,0
20231103,141600,46839355,4095,4095,4095,4095,632
20231103,141500,44251315,4095,4095,4095,4095,1
20231103,141400,44247220,4095,4095,4095,4095,0
20231103,141300,44247220,4095,4095,4095,4095,0
20231103,141200,44247220,4095,4095,4095,4095,0
20231103,141100,44247220,4095,4095,4095,4095,20
20231103,141000,44165320,4075,4075,4075,4075,0
20231103,140900,44165320,4075,4075,4075,4075,0
20231103,140800,44165320,4075,4075,4075,4075,4
20231103,140700,44149020,4095,4095,4095,4095,0
20231103,140600,44149020,4095,4095,4095,4095,0
20231103,140500,44149020,4095,4095,4095,4095,0
20231103,140400,44149020,4095,4095,4095,4095,0
20231103,140300,44149020,4095,4095,4095,4095,0
20231103,140200,44149020,4095,4095,4095,4095,0
20231103,140100,44149020,4095,4095,4095,4095,740
20231103,140000,41118720,4095,4090,4095,4090,500
20231103,135900,39071285,4090,4090,4090,4090,0
20231103,135800,39071285,4090,4090,4090,4090,0
20231103,135700,39071285,4090,4090,4090,4090,0
20231103,135600,39071285,4090,4090,4090,4090,0
20231103,135500,39071285,4090,4090,4090,4090,87
20231103,135400,38715455,4090,4090,4090,4090,0
20231103,135300,38715455,4090,4090,4090,4090,0
20231103,135200,38715455,4090,4090,4090,4090,0
20231103,135100,38715455,4090,4090,4090,4090,18
20231103,135000,38641835,4075,4075,4075,4075,0
20231103,134900,38641835,4075,4075,4075,4075,0
20231103,134800,38641835,4075,4075,4075,4075,0
20231103,134700,38641835,4075,4075,4075,4075,20
20231103,134600,38560335,4085,4085,4085,4085,0
20231103,134500,38560335,4085,4085,4085,4085,0
20231103,134400,38560335,4085,4085,4085,4085,0
20231103,134300,38560335,4085,4085,4085,4085,0
20231103,134200,38560335,4085,4085,4085,4085,0
20231103,134100,38560335,4085,4085,4085,4085,0
20231103,134000,38560335,4085,4085,4085,4085,0
20231103,133900,38560335,4085,4085,4085,4085,0
20231103,133800,38560335,4085,4085,4085,4085,0
20231103,133700,38560335,4085,4085,4085,4085,0
20231103,133600,38560335,4085,4085,4085,4085,0
20231103,133500,38560335,4085,4085,4085,4085,0
20231103,133400,38560335,4085,4085,4085,4085,0
20231103,133300,38560335,4085,4085,4085,4085,0
20231103,133200,38560335,4085,4085,4085,4085,1
20231103,133100,38556250,4085,4085,4085,4085,0
20231103,133000,38556250,4085,4085,4085,4085,0
20231103,132900,38556250,4085,4085,4085,4085,0
20231103,132800,38556250,4085,4085,4085,4085,1
20231103,132700,38552165,4075,4075,4075,4075,0
20231103,132600,38552165,4075,4075,4075,4075,11
20231103,132500,38507340,4070,4070,4070,4070,0
20231103,132400,38507340,4070,4070,4070,4070,0
20231103,132300,38507340,4070,4070,4070,4070,0
20231103,132200,38507340,4070,4070,4075,4070,48
20231103,132100,38311975,4070,4070,4070,4070,0
20231103,132000,38311975,4070,4070,4070,4070,0
20231103,131900,38311975,4070,4070,4070,4070,0
20231103,131800,38311975,4070,4075,4075,4070,5
20231103,131700,38291610,4070,4070,4070,4070,0
20231103,131600,38291610,4070,4075,4080,4070,30
20231103,131500,38169490,4070,4070,4070,4070,0
20231103,131400,38169490,4070,4070,4070,4070,0
20231103,131300,38169490,4070,4070,4070,4070,0
20231103,131200,38169490,4070,4070,4070,4070,0
20231103,131100,38169490,4070,4070,4070,4070,0
20231103,131000,38169490,4070,4070,4070,4070,0
20231103,130900,38169490,4070,4070,4070,4070,0
20231103,130800,38169490,4070,4070,4070,4070,0
20231103,130700,38169490,4070,4070,4070,4070,0
20231103,130600,38169490,4070,4070,4070,4070,0
20231103,130500,38169490,4070,4070,4070,4070,0
20231103,130400,38169490,4070,4070,4070,4070,0
20231103,130300,38169490,4070,4070,4070,4070,0
20231103,130200,38169490,4070,4070,4070,4070,0
20231103,130100,38169490,4070,4070,4070,4070,30
20231103,130000,38047390,4070,4070,4070,4070,0
20231103,125900,38047390,4070,4070,4070,4070,0
20231103,125800,38047390,4070,4070,4070,4070,0
20231103,125700,38047390,4070,4070,4070,4070,0
20231103,125600,38047390,4070,4070,4070,4070,0
20231103,125500,38047390,4070,4070,4070,4070,0
20231103,125400,38047390,4070,4070,4070,4070,0
20231103,125300,38047390,4070,4070,4070,4070,0
20231103,125200,38047390,4070,4070,4070,4070,0
20231103,125100,38047390,4070,4070,4070,4070,0
20231103,125000,38047390,4070,4090,4090,4070,123
20231103,124900,37546300,4100,4100,4100,4100,0
20231103,124800,37546300,4100,4100,4100,4100,0
20231103,124700,37546300,4100,4100,4100,4100,0
20231103,124600,37546300,4100,4100,4100,4100,1
20231103,124500,37542200,4100,4100,4100,4100,0
20231103,124400,37542200,4100,4100,4100,4100,5
20231103,124300,37521700,4100,4100,4100,4100,1
20231103,124200,37517600,4100,4095,4100,4095,102
20231103,124100,37099900,4100,4100,4100,4100,1
20231103,124000,37095800,4095,4095,4095,4095,0
20231103,123900,37095800,4095,4095,4095,4095,0
20231103,123800,37095800,4095,4095,4095,4095,0
20231103,123700,37095800,4095,4095,4095,4095,0
20231103,123600,37095800,4095,4095,4095,4095,0
20231103,123500,37095800,4095,4095,4095,4095,0
20231103,123400,37095800,4095,4095,4095,4095,0
20231103,123300,37095800,4095,4095,4095,4095,0
20231103,123200,37095800,4095,4095,4095,4095,0
20231103,123100,37095800,4095,4095,4095,4095,0
20231103,123000,37095800,4095,4095,4095,4095,46
20231103,122900,36907430,4100,4100,4100,4100,0
20231103,122800,36907430,4100,4100,4100,4100,84
20231103,122700,36563030,4100,4100,4100,4100,255
20231103,122600,35517530,4100,4100,4100,4100,0
20231103,122500,35517530,4100,4100,4100,4100,0
20231103,122400,35517530,4100,4100,4100,4100,0
20231103,122300,35517530,4100,4100,4100,4100,19
20231103,122200,35439630,4100,4100,4100,4100,0
20231103,122100,35439630,4100,4100,4100,4100,0
20231103,122000,35439630,4100,4100,4100,4100,0
20231103,121900,35439630,4100,4100,4100,4100,0
20231103,121800,35439630,4100,4100,4100,4100,0
20231103,121700,35439630,4100,4100,4100,4100,10
20231103,121600,35398630,4100,4100,4100,4100,0
20231103,121500,35398630,4100,4100,4100,4100,0
20231103,121400,35398630,4100,4100,4100,4100,0
20231103,121300,35398630,4100,4100,4100,4100,0
20231103,121200,35398630,4100,4100,4100,4100,0
20231103,121100,35398630,4100,4100,4100,4100,0
20231103,121000,35398630,4100,4100,4100,4100,0
20231103,120900,35398630,4100,4100,4100,4100,40
20231103,120800,35234630,4095,4095,4095,4095,0
20231103,120700,35234630,4095,4095,4095,4095,0
20231103,120600,35234630,4095,4095,4095,4095,165
20231103,120500,34558955,4095,4095,4095,4095,0
20231103,120400,34558955,4095,4095,4095,4095,0
20231103,120300,34558955,4095,4095,4095,4095,0
20231103,120200,34558955,4095,4095,4095,4095,0
20231103,120100,34558955,4095,4075,4095,4075,50
20231103,120000,34354305,4075,4075,4075,4075,0
20231103,115900,34354305,4075,4075,4075,4075,0
20231103,115800,34354305,4075,4075,4075,4075,0
20231103,115700,34354305,4075,4075,4075,4075,0
20231103,115600,34354305,4075,4075,4075,4075,1
20231103,115500,34350230,4070,4070,4070,4070,0
20231103,115400,34350230,4070,4070,4070,4070,0
20231103,115300,34350230,4070,4070,4070,4070,0
20231103,115200,34350230,4070,4070,4070,4070,0
20231103,115100,34350230,4070,4070,4070,4070,0
20231103,115000,34350230,4070,4070,4070,4070,0
20231103,114900,34350230,4070,4070,4070,4070,0
20231103,114800,34350230,4070,4070,4070,4070,0
20231103,114700,34350230,4070,4070,4070,4070,0
20231103,114600,34350230,4070,4070,4070,4070,0
20231103,114500,34350230,4070,4070,4070,4070,0
20231103,114400,34350230,4070,4070,4070,4070,0
20231103,114300,34350230,4070,4070,4070,4070,0
20231103,114200,34350230,4070,4070,4070,4070,0
20231103,114100,34350230,4070,4070,4070,4070,0
20231103,114000,34350230,4070,4070,4070,4070,0
20231103,113900,34350230,4070,4070,4070,4070,0
20231103,113800,34350230,4070,4070,4070,4070,0
20231103,113700,34350230,4070,4070,4070,4070,0
20231103,113600,34350230,4070,4070,4070,4070,0
20231103,113500,34350230,4070,4070,4070,4070,0
20231103,113400,34350230,4070,4070,4070,4070,0
20231103,113300,34350230,4070,4070,4070,4070,0
20231103,113200,34350230,4070,4070,4070,4070,22
20231103,113100,34260690,4095,4095,4095,4095,0
20231103,113000,34260690,4095,4095,4095,4095,0
20231103,112900,34260690,4095,4095,4095,4095,0
20231103,112800,34260690,4095,4095,4095,4095,0
20231103,112700,34260690,4095,4095,4095,4095,0
20231103,112600,34260690,4095,4095,4095,4095,0
20231103,112500,34260690,4095,4095,4095,4095,12
20231103,112400,34211550,4075,4075,4075,4075,0
20231103,112300,34211550,4075,4075,4075,4075,0
20231103,112200,34211550,4075,4075,4075,4075,7
20231103,112100,34183025,4075,4075,4075,4075,0
20231103,112000,34183025,4075,4075,4075,4075,0
20231103,111900,34183025,4075,4075,4075,4075,0
20231103,111800,34183025,4075,4075,4075,4075,1
20231103,111700,34178950,4070,4070,4070,4070,0
20231103,111600,34178950,4070,4070,4070,4070,0
20231103,111500,34178950,4070,4070,4070,4070,0
20231103,111400,34178950,4070,4070,4070,4070,39
20231103,111300,34020220,4095,4095,4095,4095,0
20231103,111200,34020220,4095,4095,4095,4095,0
20231103,111100,34020220,4095,4095,4095,4095,0
20231103,111000,34020220,4095,4095,4095,4095,0
20231103,110900,34020220,4095,4095,4095,4095,0
20231103,110800,34020220,4095,4095,4095,4095,0
20231103,110700,34020220,4095,4095,4095,4095,0
20231103,110600,34020220,4095,4095,4095,4095,0
20231103,110500,34020220,4095,4095,4095,4095,0
20231103,110400,34020220,4095,4095,4095,4095,0
20231103,110300,34020220,4095,4095,4095,4095,0
20231103,110200,34020220,4095,4095,4095,4095,0
20231103,110100,34020220,4095,4095,4095,4095,0
20231103,110000,34020220,4095,4095,4095,4095,0
20231103,105900,34020220,4095,4095,4095,4095,0
20231103,105800,34020220,4095,4095,4095,4095,0
20231103,105700,34020220,4095,4095,4095,4095,25
20231103,105600,33917845,4100,4095,4100,4095,28
20231103,105500,33803175,4100,4090,4100,4090,713
20231103,105400,30883345,4090,4090,4090,4090,0
20231103,105300,30883345,4090,4090,4090,4090,0
20231103,105200,30883345,4090,4090,4090,4090,1
20231103,105100,30879255,4090,4095,4095,4090,22
20231103,105000,30789270,4090,4090,4090,4090,7
20231103,104900,30760640,4090,4090,4090,4090,1
20231103,104800,30756550,4060,4060,4060,4060,0
20231103,104700,30756550,4060,4065,4065,4060,30
20231103,104600,30634680,4095,4095,4095,4095,7
20231103,104500,30606015,4095,4095,4095,4095,0
20231103,104400,30606015,4095,4095,4095,4095,0
20231103,104300,30606015,4095,4095,4095,4095,0
20231103,104200,30606015,4095,4095,4095,4095,0
20231103,104100,30606015,4095,4095,4095,4095,0
20231103,104000,30606015,4095,4095,4095,4095,0
20231103,103900,30606015,4095,4095,4095,4095,0
20231103,103800,30606015,4095,4095,4095,4095,0
20231103,103700,30606015,4095,4095,4095,4095,0
20231103,103600,30606015,4095,4095,4095,4095,0
20231103,103500,30606015,4095,4095,4095,4095,0
20231103,103400,30606015,4095,4095,4095,4095,0
20231103,103300,30606015,4095,4095,4095,4095,0
20231103,103200,30606015,4095,4095,4095,4095,0
20231103,103100,30606015,4095,4095,4095,4095,0
20231103,103000,30606015,4095,4095,4095,4095,0
20231103,102900,30606015,4095,4095,4095,4095,0
20231103,102800,30606015,4095,4095,4095,4095,0
20231103,102700,30606015,4095,4095,4095,4095,0
20231103,102600,30606015,4095,4095,4095,4095,0
20231103,102500,30606015,4095,4095,4095,4095,0
20231103,102400,30606015,4095,4090,4095,4090,1000
20231103,102300,26511590,4090,4090,4090,4090,0
20231103,102200,26511590,4090,4085,4090,4085,800
20231103,102100,23240265,4085,4085,4085,4085,100
20231103,102000,22831765,4085,4085,4085,4085,0
20231103,101900,22831765,4085,4085,4085,4085,0
20231103,101800,22831765,4085,4085,4085,4085,0
20231103,101700,22831765,4085,4085,4085,4085,0
20231103,101600,22831765,4085,4085,4085,4085,1
20231103,101500,22827680,4085,4085,4085,4085,0
20231103,101400,22827680,4085,4085,4085,4085,0
20231103,101300,22827680,4085,4085,4085,4085,0
20231103,101200,22827680,4085,4085,4085,4085,1
20231103,101100,22823595,4085,4085,4085,4085,0
20231103,101000,22823595,4085,4085,4085,4085,0
20231103,100900,22823595,4085,4085,4085,4085,0
20231103,100800,22823595,4085,4085,4085,4085,0
20231103,100700,22823595,4085,4085,4085,4085,0
20231103,100600,22823595,4085,4085,4085,4085,0
20231103,100500,22823595,4085,4085,4085,4085,45
20231103,100400,22639770,4080,4080,4080,4080,12
20231103,100300,22590810,4070,4070,4070,4070,0
20231103,100200,22590810,4070,4070,4070,4070,0
20231103,100100,22590810,4070,4070,4070,4070,0
20231103,100000,22590810,4070,4070,4070,4070,20
20231103,095900,22509410,4095,4095,4095,4095,0
20231103,095800,22509410,4095,4095,4095,4095,0
20231103,095700,22509410,4095,4095,4095,4095,0
20231103,095600,22509410,4095,4045,4095,4045,103
20231103,095500,22088190,4035,4035,4035,4035,0
20231103,095400,22088190,4035,4035,4035,4035,0
20231103,095300,22088190,4035,4040,4040,4035,43
20231103,095200,21914650,4045,4045,4045,4045,0
20231103,095100,21914650,4045,4045,4045,4045,0
20231103,095000,21914650,4045,4045,4045,4045,0
20231103,094900,21914650,4045,4050,4050,4045,31
20231103,094800,21789205,4055,4055,4055,4055,0
20231103,094700,21789205,4055,4055,4055,4055,0
20231103,094600,21789205,4055,4055,4055,4055,0
20231103,094500,21789205,4055,4055,4055,4055,0
20231103,094400,21789205,4055,4055,4055,4055,0
20231103,094300,21789205,4055,4055,4055,4055,0
20231103,094200,21789205,4055,4055,4055,4055,0
20231103,094100,21789205,4055,4055,4055,4055,1
20231103,094000,21785150,4070,4070,4070,4070,0
20231103,093900,21785150,4070,4040,4070,4040,11
20231103,093800,21740680,4035,4040,4040,4035,175
20231103,093700,21034005,4010,4010,4010,4010,0
20231103,093600,21034005,4010,4010,4010,4010,0
20231103,093500,21034005,4010,4050,4050,4010,937
20231103,093400,17259925,4050,4045,4050,4045,826
20231103,093300,13918275,4045,4045,4045,4045,0
20231103,093200,13918275,4045,4045,4045,4045,0
20231103,093100,13918275,4045,4045,4045,4045,0
20231103,093000,13918275,4045,4045,4045,4045,11
20231103,092900,13873780,4045,4050,4050,4045,622
20231103,092800,11354760,4050,4050,4050,4050,0
20231103,092700,11354760,4050,4050,4050,4050,0
20231103,092600,11354760,4050,4050,4050,4050,0
20231103,092500,11354760,4050,4050,4050,4050,5
20231103,092400,11334510,4050,4050,4050,4050,0
20231103,092300,11334510,4050,4050,4050,4050,0
20231103,092200,11334510,4050,4050,4050,4050,0
20231103,092100,11334510,4050,4050,4050,4050,137
20231103,092000,10779660,4050,4050,4050,4050,128
20231103,091900,10261260,4050,4050,4050,4050,0
20231103,091800,10261260,4050,4050,4050,4050,0
20231103,091700,10261260,4050,4050,4050,4050,164
20231103,091600,9597060,4045,4055,4055,4045,70
20231103,091500,9313715,4065,4065,4065,4065,0
20231103,091400,9313715,4065,4065,4065,4065,0
20231103,091300,9313715,4065,4065,4065,4065,152
20231103,091200,8695835,4050,4055,4055,4050,35
20231103,091100,8554005,4055,4055,4055,4055,0
20231103,091000,8554005,4055,4055,4055,4055,0
20231103,090900,8554005,4055,4055,4055,4055,0
20231103,090800,8554005,4055,4055,4055,4055,0
20231103,090700,8554005,4055,4055,4055,4055,8
20231103,090600,8521565,4055,4060,4060,4055,9
20231103,090500,8485040,4065,4060,4070,4060,13
20231103,090400,8432235,4065,4095,4095,4065,36
20231103,090300,8285785,4085,4085,4085,4010,530
20231103,090200,6143830,4100,4100,4100,4100,1
20231103,090100,6139730,4105,4090,4105,4080,533
20231103,090000,3952825,4105,4100,4105,4090,954