KissMeData/263770/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,204900,31108285,2985,2985,2985,2985,185
20231103,204800,31108285,2985,2985,2985,2985,0
20231103,204700,31108285,2985,2985,2985,2985,0
20231103,204600,31108285,2985,2985,2985,2985,0
20231103,204500,31108285,2985,2985,2985,2985,0
20231103,204400,31108285,2985,2985,2985,2985,0
20231103,204300,31108285,2985,2985,2985,2985,0
20231103,204200,31108285,2985,2985,2985,2985,0
20231103,204100,31108285,2985,2985,2985,2985,0
20231103,204000,31108285,2985,2985,2985,2985,0
20231103,203900,31108285,2985,2985,2985,2985,0
20231103,203800,31108285,2985,2985,2985,2985,0
20231103,203700,31108285,2985,2985,2985,2985,0
20231103,203600,31108285,2985,2985,2985,2985,0
20231103,203500,31108285,2985,2985,2985,2985,0
20231103,203400,31108285,2985,2985,2985,2985,0
20231103,203300,31108285,2985,2985,2985,2985,0
20231103,203200,31108285,2985,2985,2985,2985,0
20231103,203100,31108285,2985,2985,2985,2985,0
20231103,203000,31108285,2985,2985,2985,2985,0
20231103,202900,31108285,2985,2985,2985,2985,0
20231103,202800,31108285,2985,2985,2985,2985,0
20231103,202700,31108285,2985,2985,2985,2985,0
20231103,202600,31108285,2985,2985,2985,2985,0
20231103,202500,31108285,2985,2985,2985,2985,0
20231103,202400,31108285,2985,2985,2985,2985,0
20231103,202300,31108285,2985,2985,2985,2985,0
20231103,202200,31108285,2985,2985,2985,2985,0
20231103,202100,31108285,2985,2985,2985,2985,0
20231103,202000,31108285,2985,2985,2985,2985,0
20231103,201900,31108285,2985,2985,2985,2985,185
20231103,201800,31108285,2985,2985,2985,2985,0
20231103,201700,31108285,2985,2985,2985,2985,0
20231103,201600,31108285,2985,2985,2985,2985,0
20231103,201500,31108285,2985,2985,2985,2985,0
20231103,201400,31108285,2985,2985,2985,2985,0
20231103,201300,31108285,2985,2985,2985,2985,0
20231103,201200,31108285,2985,2985,2985,2985,0
20231103,201100,31108285,2985,2985,2985,2985,0
20231103,201000,31108285,2985,2985,2985,2985,0
20231103,200900,31108285,2985,2985,2985,2985,0
20231103,200800,31108285,2985,2985,2985,2985,0
20231103,200700,31108285,2985,2985,2985,2985,0
20231103,200600,31108285,2985,2985,2985,2985,0
20231103,200500,31108285,2985,2985,2985,2985,0
20231103,200400,31108285,2985,2985,2985,2985,0
20231103,200300,31108285,2985,2985,2985,2985,0
20231103,200200,31108285,2985,2985,2985,2985,0
20231103,200100,31108285,2985,2985,2985,2985,0
20231103,200000,31108285,2985,2985,2985,2985,0
20231103,195900,31108285,2985,2985,2985,2985,0
20231103,195800,31108285,2985,2985,2985,2985,0
20231103,195700,31108285,2985,2985,2985,2985,0
20231103,195600,31108285,2985,2985,2985,2985,0
20231103,195500,31108285,2985,2985,2985,2985,0
20231103,195400,31108285,2985,2985,2985,2985,0
20231103,195300,31108285,2985,2985,2985,2985,0
20231103,195200,31108285,2985,2985,2985,2985,0
20231103,195100,31108285,2985,2985,2985,2985,0
20231103,195000,31108285,2985,2985,2985,2985,0
20231103,194900,31108285,2985,2985,2985,2985,185
20231103,194800,31108285,2985,2985,2985,2985,0
20231103,194700,31108285,2985,2985,2985,2985,0
20231103,194600,31108285,2985,2985,2985,2985,0
20231103,194500,31108285,2985,2985,2985,2985,0
20231103,194400,31108285,2985,2985,2985,2985,0
20231103,194300,31108285,2985,2985,2985,2985,0
20231103,194200,31108285,2985,2985,2985,2985,0
20231103,194100,31108285,2985,2985,2985,2985,0
20231103,194000,31108285,2985,2985,2985,2985,0
20231103,193900,31108285,2985,2985,2985,2985,0
20231103,193800,31108285,2985,2985,2985,2985,0
20231103,193700,31108285,2985,2985,2985,2985,0
20231103,193600,31108285,2985,2985,2985,2985,0
20231103,193500,31108285,2985,2985,2985,2985,0
20231103,193400,31108285,2985,2985,2985,2985,0
20231103,193300,31108285,2985,2985,2985,2985,0
20231103,193200,31108285,2985,2985,2985,2985,0
20231103,193100,31108285,2985,2985,2985,2985,0
20231103,193000,31108285,2985,2985,2985,2985,0
20231103,192900,31108285,2985,2985,2985,2985,0
20231103,192800,31108285,2985,2985,2985,2985,0
20231103,192700,31108285,2985,2985,2985,2985,0
20231103,192600,31108285,2985,2985,2985,2985,0
20231103,192500,31108285,2985,2985,2985,2985,0
20231103,192400,31108285,2985,2985,2985,2985,0
20231103,192300,31108285,2985,2985,2985,2985,0
20231103,192200,31108285,2985,2985,2985,2985,0
20231103,192100,31108285,2985,2985,2985,2985,0
20231103,192000,31108285,2985,2985,2985,2985,0
20231103,191900,31108285,2985,2985,2985,2985,185
20231103,191800,31108285,2985,2985,2985,2985,0
20231103,191700,31108285,2985,2985,2985,2985,0
20231103,191600,31108285,2985,2985,2985,2985,0
20231103,191500,31108285,2985,2985,2985,2985,0
20231103,191400,31108285,2985,2985,2985,2985,0
20231103,191300,31108285,2985,2985,2985,2985,0
20231103,191200,31108285,2985,2985,2985,2985,0
20231103,191100,31108285,2985,2985,2985,2985,0
20231103,191000,31108285,2985,2985,2985,2985,0
20231103,190900,31108285,2985,2985,2985,2985,0
20231103,190800,31108285,2985,2985,2985,2985,0
20231103,190700,31108285,2985,2985,2985,2985,0
20231103,190600,31108285,2985,2985,2985,2985,0
20231103,190500,31108285,2985,2985,2985,2985,0
20231103,190400,31108285,2985,2985,2985,2985,0
20231103,190300,31108285,2985,2985,2985,2985,0
20231103,190200,31108285,2985,2985,2985,2985,0
20231103,190100,31108285,2985,2985,2985,2985,0
20231103,190000,31108285,2985,2985,2985,2985,0
20231103,185900,31108285,2985,2985,2985,2985,0
20231103,185800,31108285,2985,2985,2985,2985,0
20231103,185700,31108285,2985,2985,2985,2985,0
20231103,185600,31108285,2985,2985,2985,2985,0
20231103,185500,31108285,2985,2985,2985,2985,0
20231103,185400,31108285,2985,2985,2985,2985,0
20231103,185300,31108285,2985,2985,2985,2985,0
20231103,185200,31108285,2985,2985,2985,2985,0
20231103,185100,31108285,2985,2985,2985,2985,0
20231103,185000,31108285,2985,2985,2985,2985,0
20231103,184900,31108285,2985,2985,2985,2985,185
20231103,184800,31108285,2985,2985,2985,2985,0
20231103,184700,31108285,2985,2985,2985,2985,0
20231103,184600,31108285,2985,2985,2985,2985,0
20231103,184500,31108285,2985,2985,2985,2985,0
20231103,184400,31108285,2985,2985,2985,2985,0
20231103,184300,31108285,2985,2985,2985,2985,0
20231103,184200,31108285,2985,2985,2985,2985,0
20231103,184100,31108285,2985,2985,2985,2985,0
20231103,184000,31108285,2985,2985,2985,2985,0
20231103,183900,31108285,2985,2985,2985,2985,0
20231103,183800,31108285,2985,2985,2985,2985,0
20231103,183700,31108285,2985,2985,2985,2985,0
20231103,183600,31108285,2985,2985,2985,2985,0
20231103,183500,31108285,2985,2985,2985,2985,0
20231103,183400,31108285,2985,2985,2985,2985,0
20231103,183300,31108285,2985,2985,2985,2985,0
20231103,183200,31108285,2985,2985,2985,2985,0
20231103,183100,31108285,2985,2985,2985,2985,0
20231103,183000,31108285,2985,2985,2985,2985,0
20231103,182900,31108285,2985,2985,2985,2985,0
20231103,182800,31108285,2985,2985,2985,2985,0
20231103,182700,31108285,2985,2985,2985,2985,0
20231103,182600,31108285,2985,2985,2985,2985,0
20231103,182500,31108285,2985,2985,2985,2985,0
20231103,182400,31108285,2985,2985,2985,2985,0
20231103,182300,31108285,2985,2985,2985,2985,0
20231103,182200,31108285,2985,2985,2985,2985,0
20231103,182100,31108285,2985,2985,2985,2985,0
20231103,182000,31108285,2985,2985,2985,2985,0
20231103,181900,31108285,2985,2985,2985,2985,185
20231103,181800,31108285,2985,2985,2985,2985,0
20231103,181700,31108285,2985,2985,2985,2985,0
20231103,181600,31108285,2985,2985,2985,2985,0
20231103,181500,31108285,2985,2985,2985,2985,0
20231103,181400,31108285,2985,2985,2985,2985,0
20231103,181300,31108285,2985,2985,2985,2985,0
20231103,181200,31108285,2985,2985,2985,2985,0
20231103,181100,31108285,2985,2985,2985,2985,0
20231103,181000,31108285,2985,2985,2985,2985,0
20231103,180900,31108285,2985,2985,2985,2985,0
20231103,180800,31108285,2985,2985,2985,2985,0
20231103,180700,31108285,2985,2985,2985,2985,0
20231103,180600,31108285,2985,2985,2985,2985,0
20231103,180500,31108285,2985,2985,2985,2985,0
20231103,180400,31108285,2985,2985,2985,2985,0
20231103,180300,31108285,2985,2985,2985,2985,0
20231103,180200,31108285,2985,2985,2985,2985,0
20231103,180100,31108285,2985,2985,2985,2985,0
20231103,180000,31108285,2985,2985,2985,2985,0
20231103,175900,31108285,2985,2985,2985,2985,0
20231103,175800,31108285,2985,2985,2985,2985,0
20231103,175700,31108285,2985,2985,2985,2985,0
20231103,175600,31108285,2985,2985,2985,2985,0
20231103,175500,31108285,2985,2985,2985,2985,0
20231103,175400,31108285,2985,2985,2985,2985,0
20231103,175300,31108285,2985,2985,2985,2985,0
20231103,175200,31108285,2985,2985,2985,2985,0
20231103,175100,31108285,2985,2985,2985,2985,0
20231103,175000,31108285,2985,2985,2985,2985,0
20231103,174900,31108285,2985,2985,2985,2985,185
20231103,174800,31108285,2985,2985,2985,2985,0
20231103,174700,31108285,2985,2985,2985,2985,0
20231103,174600,31108285,2985,2985,2985,2985,0
20231103,174500,31108285,2985,2985,2985,2985,0
20231103,174400,31108285,2985,2985,2985,2985,0
20231103,174300,31108285,2985,2985,2985,2985,0
20231103,174200,31108285,2985,2985,2985,2985,0
20231103,174100,31108285,2985,2985,2985,2985,0
20231103,174000,31108285,2985,2985,2985,2985,0
20231103,173900,31108285,2985,2985,2985,2985,0
20231103,173800,31108285,2985,2985,2985,2985,0
20231103,173700,31108285,2985,2985,2985,2985,0
20231103,173600,31108285,2985,2985,2985,2985,0
20231103,173500,31108285,2985,2985,2985,2985,0
20231103,173400,31108285,2985,2985,2985,2985,0
20231103,173300,31108285,2985,2985,2985,2985,0
20231103,173200,31108285,2985,2985,2985,2985,0
20231103,173100,31108285,2985,2985,2985,2985,0
20231103,173000,31108285,2985,2985,2985,2985,0
20231103,172900,31108285,2985,2985,2985,2985,0
20231103,172800,31108285,2985,2985,2985,2985,0
20231103,172700,31108285,2985,2985,2985,2985,0
20231103,172600,31108285,2985,2985,2985,2985,0
20231103,172500,31108285,2985,2985,2985,2985,0
20231103,172400,31108285,2985,2985,2985,2985,0
20231103,172300,31108285,2985,2985,2985,2985,0
20231103,172200,31108285,2985,2985,2985,2985,0
20231103,172100,31108285,2985,2985,2985,2985,0
20231103,172000,31108285,2985,2985,2985,2985,0
20231103,171900,31108285,2985,2985,2985,2985,185
20231103,171800,31108285,2985,2985,2985,2985,0
20231103,171700,31108285,2985,2985,2985,2985,0
20231103,171600,31108285,2985,2985,2985,2985,0
20231103,171500,31108285,2985,2985,2985,2985,0
20231103,171400,31108285,2985,2985,2985,2985,0
20231103,171300,31108285,2985,2985,2985,2985,0
20231103,171200,31108285,2985,2985,2985,2985,0
20231103,171100,31108285,2985,2985,2985,2985,0
20231103,171000,31108285,2985,2985,2985,2985,0
20231103,170900,31108285,2985,2985,2985,2985,0
20231103,170800,31108285,2985,2985,2985,2985,0
20231103,170700,31108285,2985,2985,2985,2985,0
20231103,170600,31108285,2985,2985,2985,2985,0
20231103,170500,31108285,2985,2985,2985,2985,0
20231103,170400,31108285,2985,2985,2985,2985,0
20231103,170300,31108285,2985,2985,2985,2985,0
20231103,170200,31108285,2985,2985,2985,2985,0
20231103,170100,31108285,2985,2985,2985,2985,0
20231103,170000,31108285,2985,2985,2985,2985,0
20231103,165900,31108285,2985,2985,2985,2985,0
20231103,165800,31108285,2985,2985,2985,2985,0
20231103,165700,31108285,2985,2985,2985,2985,0
20231103,165600,31108285,2985,2985,2985,2985,0
20231103,165500,31108285,2985,2985,2985,2985,0
20231103,165400,31108285,2985,2985,2985,2985,0
20231103,165300,31108285,2985,2985,2985,2985,0
20231103,165200,31108285,2985,2985,2985,2985,0
20231103,165100,31108285,2985,2985,2985,2985,0
20231103,165000,31108285,2985,2985,2985,2985,0
20231103,164900,31108285,2985,2985,2985,2985,185
20231103,164800,31108285,2985,2985,2985,2985,0
20231103,164700,31108285,2985,2985,2985,2985,0
20231103,164600,31108285,2985,2985,2985,2985,0
20231103,164500,31108285,2985,2985,2985,2985,0
20231103,164400,31108285,2985,2985,2985,2985,0
20231103,164300,31108285,2985,2985,2985,2985,0
20231103,164200,31108285,2985,2985,2985,2985,0
20231103,164100,31108285,2985,2985,2985,2985,0
20231103,164000,31108285,2985,2985,2985,2985,0
20231103,163900,31108285,2985,2985,2985,2985,0
20231103,163800,31108285,2985,2985,2985,2985,0
20231103,163700,31108285,2985,2985,2985,2985,0
20231103,163600,31108285,2985,2985,2985,2985,0
20231103,163500,31108285,2985,2985,2985,2985,0
20231103,163400,31108285,2985,2985,2985,2985,0
20231103,163300,31108285,2985,2985,2985,2985,0
20231103,163200,31108285,2985,2985,2985,2985,0
20231103,163100,31108285,2985,2985,2985,2985,0
20231103,163000,31108285,2985,2985,2985,2985,0
20231103,162900,31108285,2985,2985,2985,2985,0
20231103,162800,31108285,2985,2985,2985,2985,0
20231103,162700,31108285,2985,2985,2985,2985,0
20231103,162600,31108285,2985,2985,2985,2985,0
20231103,162500,31108285,2985,2985,2985,2985,0
20231103,162400,31108285,2985,2985,2985,2985,0
20231103,162300,31108285,2985,2985,2985,2985,0
20231103,162200,31108285,2985,2985,2985,2985,0
20231103,162100,31108285,2985,2985,2985,2985,0
20231103,162000,31108285,2985,2985,2985,2985,0
20231103,161900,31108285,2985,2985,2985,2985,185
20231103,161800,31108285,2985,2985,2985,2985,0
20231103,161700,31108285,2985,2985,2985,2985,0
20231103,161600,31108285,2985,2985,2985,2985,0
20231103,161500,31108285,2985,2985,2985,2985,0
20231103,161400,31108285,2985,2985,2985,2985,0
20231103,161300,31108285,2985,2985,2985,2985,0
20231103,161200,31108285,2985,2985,2985,2985,0
20231103,161100,31108285,2985,2985,2985,2985,0
20231103,161000,31108285,2985,2985,2985,2985,0
20231103,160900,31108285,2985,2985,2985,2985,0
20231103,160800,31108285,2985,2985,2985,2985,0
20231103,160700,31108285,2985,2985,2985,2985,0
20231103,160600,31108285,2985,2985,2985,2985,0
20231103,160500,31108285,2985,2985,2985,2985,0
20231103,160400,31108285,2985,2985,2985,2985,0
20231103,160300,31108285,2985,2985,2985,2985,0
20231103,160200,31108285,2985,2985,2985,2985,0
20231103,160100,31108285,2985,2985,2985,2985,0
20231103,160000,31108285,2985,2985,2985,2985,0
20231103,155900,31108285,2985,2985,2985,2985,0
20231103,155800,31108285,2985,2985,2985,2985,0
20231103,155700,31108285,2985,2985,2985,2985,0
20231103,155600,31108285,2985,2985,2985,2985,0
20231103,155500,31108285,2985,2985,2985,2985,0
20231103,155400,31108285,2985,2985,2985,2985,0
20231103,155300,31108285,2985,2985,2985,2985,0
20231103,155200,31108285,2985,2985,2985,2985,0
20231103,155100,31108285,2985,2985,2985,2985,0
20231103,155000,31108285,2985,2985,2985,2985,0
20231103,154900,31108285,2985,2985,2985,2985,185
20231103,154800,31108285,2985,2985,2985,2985,0
20231103,154700,31108285,2985,2985,2985,2985,0
20231103,154600,31108285,2985,2985,2985,2985,0
20231103,154500,31108285,2985,2985,2985,2985,0
20231103,154400,31108285,2985,2985,2985,2985,0
20231103,154300,31108285,2985,2985,2985,2985,0
20231103,154200,31108285,2985,2985,2985,2985,0
20231103,154100,31108285,2985,2985,2985,2985,0
20231103,154000,31108285,2985,2985,2985,2985,0
20231103,153900,31108285,2985,2985,2985,2985,0
20231103,153800,31108285,2985,2985,2985,2985,0
20231103,153700,31108285,2985,2985,2985,2985,0
20231103,153600,31108285,2985,2985,2985,2985,0
20231103,153500,31108285,2985,2985,2985,2985,0
20231103,153400,31108285,2985,2985,2985,2985,0
20231103,153300,31108285,2985,2985,2985,2985,0
20231103,153200,31108285,2985,2985,2985,2985,0
20231103,153100,31108285,2985,2985,2985,2985,0
20231103,153000,31108285,2985,2985,2985,2985,185
20231103,152900,30556060,2990,2990,2990,2990,0
20231103,152800,30556060,2990,2990,2990,2990,0
20231103,152700,30556060,2990,2990,2990,2990,0
20231103,152600,30556060,2990,2990,2990,2990,0
20231103,152500,30556060,2990,2990,2990,2990,0
20231103,152400,30556060,2990,2990,2990,2990,0
20231103,152300,30556060,2990,2990,2990,2990,0
20231103,152200,30556060,2990,2990,2990,2990,0
20231103,152100,30556060,2990,2990,2990,2990,0
20231103,152000,30556060,2990,2990,2990,2990,0
20231103,151900,30556060,2990,2990,2990,2990,0
20231103,151800,30556060,2990,2990,2990,2990,0
20231103,151700,30556060,2990,2990,2990,2990,40
20231103,151600,30436460,2990,2990,2990,2990,0
20231103,151500,30436460,2990,2990,2990,2990,1
20231103,151400,30433470,2980,2990,2990,2980,61
20231103,151300,30251580,2990,2990,2990,2990,0
20231103,151200,30251580,2990,2990,2990,2990,0
20231103,151100,30251580,2990,2990,2990,2990,0
20231103,151000,30251580,2990,2990,2990,2985,35
20231103,150900,30146990,2990,2990,2990,2990,100
20231103,150800,29847990,2990,2990,2990,2990,2
20231103,150700,29842010,2990,2985,2990,2985,16
20231103,150600,29794245,2985,2985,2985,2985,0
20231103,150500,29794245,2985,2985,2985,2985,50
20231103,150400,29644995,2990,2990,2990,2990,11
20231103,150300,29612105,2990,2990,2990,2990,0
20231103,150200,29612105,2990,2990,2990,2990,0
20231103,150100,29612105,2990,2990,2990,2990,0
20231103,150000,29612105,2990,2990,2990,2990,0
20231103,145900,29612105,2990,2990,2990,2990,0
20231103,145800,29612105,2990,2990,2990,2990,0
20231103,145700,29612105,2990,2990,2990,2990,0
20231103,145600,29612105,2990,2990,2990,2990,1
20231103,145500,29609115,2995,2995,2995,2995,0
20231103,145400,29609115,2995,2995,2995,2995,0
20231103,145300,29609115,2995,2995,2995,2995,0
20231103,145200,29609115,2995,2995,2995,2995,0
20231103,145100,29609115,2995,2995,2995,2995,0
20231103,145000,29609115,2995,2995,2995,2995,0
20231103,144900,29609115,2995,2995,2995,2995,100
20231103,144800,29309615,2995,2995,2995,2995,232
20231103,144700,28614775,2990,2990,2990,2990,152
20231103,144600,28160295,2990,2990,2990,2990,0
20231103,144500,28160295,2990,2990,2990,2990,0
20231103,144400,28160295,2990,2990,2990,2990,200
20231103,144300,27562295,2990,2990,2990,2990,0
20231103,144200,27562295,2990,2990,2990,2990,0
20231103,144100,27562295,2990,2990,2990,2990,5
20231103,144000,27547345,2990,2990,2990,2990,0
20231103,143900,27547345,2990,2990,2990,2990,0
20231103,143800,27547345,2990,2990,2990,2990,0
20231103,143700,27547345,2990,2990,2990,2990,0
20231103,143600,27547345,2990,2990,2990,2990,0
20231103,143500,27547345,2990,2990,2990,2990,0
20231103,143400,27547345,2990,2990,2990,2990,0
20231103,143300,27547345,2990,2990,2990,2990,0
20231103,143200,27547345,2990,2990,2990,2990,0
20231103,143100,27547345,2990,2990,2990,2990,2
20231103,143000,27541365,2980,2980,2980,2980,33
20231103,142900,27443025,2980,2980,2980,2980,1
20231103,142800,27440045,2980,2980,2980,2980,0
20231103,142700,27440045,2980,2980,2980,2980,0
20231103,142600,27440045,2980,2980,2980,2980,15
20231103,142500,27395345,2980,2980,2980,2980,67
20231103,142400,27195685,2980,2975,2980,2975,307
20231103,142300,26280830,2980,2980,2980,2980,57
20231103,142200,26110970,2980,2980,2980,2980,702
20231103,142100,24019010,2985,2985,2985,2985,33
20231103,142000,23920505,2985,2985,2985,2985,210
20231103,141900,23293655,2990,2990,2990,2990,0
20231103,141800,23293655,2990,2990,2990,2990,0
20231103,141700,23293655,2990,2990,2990,2990,0
20231103,141600,23293655,2990,2990,2990,2990,8
20231103,141500,23269735,2990,2990,2990,2990,0
20231103,141400,23269735,2990,2990,2990,2990,0
20231103,141300,23269735,2990,2990,2990,2990,0
20231103,141200,23269735,2990,2990,2990,2990,0
20231103,141100,23269735,2990,2990,2990,2990,0
20231103,141000,23269735,2990,2990,2990,2990,0
20231103,140900,23269735,2990,2990,2990,2990,1
20231103,140800,23266745,2990,2990,2990,2990,0
20231103,140700,23266745,2990,2990,2990,2990,0
20231103,140600,23266745,2990,2990,2990,2990,0
20231103,140500,23266745,2990,2990,2990,2990,0
20231103,140400,23266745,2990,2990,2990,2990,0
20231103,140300,23266745,2990,2990,2990,2990,0
20231103,140200,23266745,2990,2990,2990,2990,4
20231103,140100,23254785,2990,2990,2990,2990,0
20231103,140000,23254785,2990,2990,2990,2990,0
20231103,135900,23254785,2990,2990,2990,2990,0
20231103,135800,23254785,2990,2990,2990,2990,0
20231103,135700,23254785,2990,2990,2990,2990,0
20231103,135600,23254785,2990,2990,2990,2990,0
20231103,135500,23254785,2990,2990,2990,2990,0
20231103,135400,23254785,2990,2990,2990,2990,0
20231103,135300,23254785,2990,2990,2990,2990,0
20231103,135200,23254785,2990,2990,2990,2990,0
20231103,135100,23254785,2990,2990,2990,2990,0
20231103,135000,23254785,2990,2990,2990,2990,0
20231103,134900,23254785,2990,2990,2990,2990,0
20231103,134800,23254785,2990,2990,2990,2990,0
20231103,134700,23254785,2990,2990,2990,2990,0
20231103,134600,23254785,2990,2990,2990,2990,0
20231103,134500,23254785,2990,2990,2990,2990,0
20231103,134400,23254785,2990,2990,2990,2990,0
20231103,134300,23254785,2990,2990,2990,2990,0
20231103,134200,23254785,2990,2990,2990,2990,0
20231103,134100,23254785,2990,2990,2990,2990,0
20231103,134000,23254785,2990,2990,2990,2990,1
20231103,133900,23251795,2995,2995,2995,2995,0
20231103,133800,23251795,2995,2995,2995,2995,0
20231103,133700,23251795,2995,2995,2995,2995,0
20231103,133600,23251795,2995,2995,2995,2995,0
20231103,133500,23251795,2995,2995,2995,2995,0
20231103,133400,23251795,2995,2995,2995,2995,0
20231103,133300,23251795,2995,2995,2995,2995,0
20231103,133200,23251795,2995,2995,2995,2995,0
20231103,133100,23251795,2995,2995,2995,2995,0
20231103,133000,23251795,2995,2995,2995,2995,0
20231103,132900,23251795,2995,2995,2995,2995,0
20231103,132800,23251795,2995,2995,2995,2995,0
20231103,132700,23251795,2995,2995,2995,2995,0
20231103,132600,23251795,2995,2995,2995,2995,0
20231103,132500,23251795,2995,2995,2995,2995,0
20231103,132400,23251795,2995,2995,2995,2995,0
20231103,132300,23251795,2995,2995,2995,2995,0
20231103,132200,23251795,2995,2995,2995,2995,0
20231103,132100,23251795,2995,2995,2995,2995,0
20231103,132000,23251795,2995,2995,2995,2995,0
20231103,131900,23251795,2995,2995,2995,2995,0
20231103,131800,23251795,2995,2995,2995,2995,0
20231103,131700,23251795,2995,2995,2995,2995,0
20231103,131600,23251795,2995,2995,2995,2995,0
20231103,131500,23251795,2995,2995,2995,2995,0
20231103,131400,23251795,2995,2995,2995,2995,0
20231103,131300,23251795,2995,2995,2995,2995,0
20231103,131200,23251795,2995,2995,2995,2995,3
20231103,131100,23242810,2995,2995,2995,2995,0
20231103,131000,23242810,2995,2995,2995,2995,0
20231103,130900,23242810,2995,2995,2995,2995,0
20231103,130800,23242810,2995,2995,2995,2995,0
20231103,130700,23242810,2995,2995,2995,2995,0
20231103,130600,23242810,2995,2995,2995,2995,0
20231103,130500,23242810,2995,2995,2995,2995,2
20231103,130400,23236820,2985,2985,2985,2985,0
20231103,130300,23236820,2985,2985,2985,2985,1
20231103,130200,23233835,2995,2995,2995,2995,0
20231103,130100,23233835,2995,2995,2995,2995,0
20231103,130000,23233835,2995,2995,2995,2995,0
20231103,125900,23233835,2995,2995,2995,2995,0
20231103,125800,23233835,2995,2995,2995,2995,1
20231103,125700,23230840,2995,2995,2995,2995,0
20231103,125600,23230840,2995,2995,2995,2995,0
20231103,125500,23230840,2995,2995,2995,2995,0
20231103,125400,23230840,2995,2995,2995,2995,2
20231103,125300,23224850,2995,2995,2995,2995,2
20231103,125200,23218860,2995,2995,2995,2995,2
20231103,125100,23212870,2995,2995,2995,2995,2
20231103,125000,23206880,2995,2995,2995,2995,2
20231103,124900,23200890,2995,2995,2995,2995,2
20231103,124800,23194900,2995,2995,2995,2995,2
20231103,124700,23188910,2995,2995,2995,2995,2
20231103,124600,23182920,2995,2995,2995,2995,2
20231103,124500,23176930,2995,2995,2995,2995,0
20231103,124400,23176930,2995,2995,2995,2995,0
20231103,124300,23176930,2995,2995,2995,2995,0
20231103,124200,23176930,2995,2995,2995,2995,0
20231103,124100,23176930,2995,2995,2995,2995,0
20231103,124000,23176930,2995,2995,2995,2995,0
20231103,123900,23176930,2995,2995,2995,2995,0
20231103,123800,23176930,2995,2995,2995,2995,0
20231103,123700,23176930,2995,2995,2995,2995,17
20231103,123600,23126015,2980,2990,2990,2980,475
20231103,123500,21709210,2995,2995,2995,2995,0
20231103,123400,21709210,2995,2995,2995,2995,0
20231103,123300,21709210,2995,2995,2995,2995,0
20231103,123200,21709210,2995,2995,2995,2995,0
20231103,123100,21709210,2995,2995,2995,2995,0
20231103,123000,21709210,2995,2995,2995,2995,0
20231103,122900,21709210,2995,2995,2995,2995,0
20231103,122800,21709210,2995,2995,2995,2995,0
20231103,122700,21709210,2995,2995,2995,2995,0
20231103,122600,21709210,2995,2995,2995,2995,0
20231103,122500,21709210,2995,2995,2995,2995,0
20231103,122400,21709210,2995,2995,2995,2995,0
20231103,122300,21709210,2995,2995,2995,2995,0
20231103,122200,21709210,2995,2995,2995,2995,0
20231103,122100,21709210,2995,2995,2995,2995,0
20231103,122000,21709210,2995,2995,2995,2995,0
20231103,121900,21709210,2995,2995,2995,2995,0
20231103,121800,21709210,2995,2995,2995,2995,18
20231103,121700,21655300,2995,2995,2995,2995,1
20231103,121600,21652305,2995,2995,2995,2995,15
20231103,121500,21607380,3000,3000,3000,3000,333
20231103,121400,20608380,3000,2985,3000,2985,2
20231103,121300,20602395,3000,3000,3000,3000,0
20231103,121200,20602395,3000,3000,3000,3000,0
20231103,121100,20602395,3000,3000,3000,3000,0
20231103,121000,20602395,3000,3000,3000,3000,0
20231103,120900,20602395,3000,3000,3000,3000,0
20231103,120800,20602395,3000,3000,3000,3000,0
20231103,120700,20602395,3000,3000,3000,3000,2
20231103,120600,20596395,2985,2985,2985,2985,25
20231103,120500,20521770,3000,3000,3000,3000,0
20231103,120400,20521770,3000,3000,3000,3000,0
20231103,120300,20521770,3000,3000,3000,3000,0
20231103,120200,20521770,3000,3000,3000,3000,0
20231103,120100,20521770,3000,3000,3000,3000,0
20231103,120000,20521770,3000,3000,3000,3000,0
20231103,115900,20521770,3000,3000,3000,3000,0
20231103,115800,20521770,3000,3000,3000,3000,0
20231103,115700,20521770,3000,3000,3000,3000,1
20231103,115600,20518770,2990,2990,2990,2990,0
20231103,115500,20518770,2990,2990,2990,2990,0
20231103,115400,20518770,2990,2990,2990,2990,0
20231103,115300,20518770,2990,2990,2990,2990,0
20231103,115200,20518770,2990,2990,2990,2990,0
20231103,115100,20518770,2990,2990,2990,2990,539
20231103,115000,18907160,3000,3000,3000,3000,0
20231103,114900,18907160,3000,3000,3000,3000,0
20231103,114800,18907160,3000,3000,3000,3000,0
20231103,114700,18907160,3000,3000,3000,3000,238
20231103,114600,18193160,3000,3000,3000,3000,0
20231103,114500,18193160,3000,3000,3000,3000,0
20231103,114400,18193160,3000,3000,3000,3000,0
20231103,114300,18193160,3000,3000,3000,3000,55
20231103,114200,18028160,3000,3000,3000,3000,0
20231103,114100,18028160,3000,3000,3000,3000,0
20231103,114000,18028160,3000,3000,3000,3000,0
20231103,113900,18028160,3000,3000,3000,3000,0
20231103,113800,18028160,3000,3000,3000,3000,0
20231103,113700,18028160,3000,3000,3000,3000,55
20231103,113600,17863160,3000,3000,3000,3000,133
20231103,113500,17464160,3000,3000,3000,3000,29
20231103,113400,17377160,3000,3000,3000,3000,0
20231103,113300,17377160,3000,3000,3000,3000,0
20231103,113200,17377160,3000,3000,3000,3000,9
20231103,113100,17350160,3000,3000,3000,3000,0
20231103,113000,17350160,3000,3000,3000,3000,0
20231103,112900,17350160,3000,3000,3000,3000,0
20231103,112800,17350160,3000,3000,3000,3000,0
20231103,112700,17350160,3000,3000,3000,3000,0
20231103,112600,17350160,3000,3000,3000,3000,0
20231103,112500,17350160,3000,3005,3005,3000,85
20231103,112400,17094845,3000,2995,3000,2995,85
20231103,112300,16839975,3000,3000,3000,3000,2
20231103,112200,16833975,3000,3000,3000,2995,118
20231103,112100,16480475,3000,3000,3000,3000,2
20231103,112000,16474475,3000,3000,3000,3000,111
20231103,111900,16141475,3000,3000,3000,3000,4
20231103,111800,16129475,2995,2995,2995,2995,653
20231103,111700,14173740,2995,2995,2995,2995,0
20231103,111600,14173740,2995,2995,2995,2995,0
20231103,111500,14173740,2995,2995,2995,2995,0
20231103,111400,14173740,2995,2995,2995,2995,0
20231103,111300,14173740,2995,2995,2995,2995,0
20231103,111200,14173740,2995,2995,2995,2995,102
20231103,111100,13868250,2995,2995,2995,2995,0
20231103,111000,13868250,2995,2995,2995,2995,0
20231103,110900,13868250,2995,2995,2995,2995,0
20231103,110800,13868250,2995,2995,2995,2995,0
20231103,110700,13868250,2995,2995,2995,2995,0
20231103,110600,13868250,2995,2995,2995,2995,1
20231103,110500,13865255,2990,2985,2990,2985,1039
20231103,110400,10762810,2980,2980,2980,2980,522
20231103,110300,9207250,2980,2980,2980,2980,1
20231103,110200,9204270,2980,2975,2980,2975,705
20231103,110100,7106875,2970,2970,2970,2970,320
20231103,110000,6156475,2970,2970,2970,2970,2
20231103,105900,6150535,2970,2970,2970,2970,0
20231103,105800,6150535,2970,2970,2970,2970,0
20231103,105700,6150535,2970,2970,2970,2970,0
20231103,105600,6150535,2970,2970,2970,2970,0
20231103,105500,6150535,2970,2970,2970,2970,1
20231103,105400,6147565,2970,2970,2970,2970,0
20231103,105300,6147565,2970,2970,2970,2970,0
20231103,105200,6147565,2970,2970,2970,2970,40
20231103,105100,6028765,2970,2970,2970,2970,0
20231103,105000,6028765,2970,2970,2970,2970,0
20231103,104900,6028765,2970,2970,2970,2970,0
20231103,104800,6028765,2970,2970,2970,2970,0
20231103,104700,6028765,2970,2970,2970,2970,0
20231103,104600,6028765,2970,2970,2970,2970,10
20231103,104500,5999065,2970,2970,2970,2970,5
20231103,104400,5984215,2970,2970,2970,2970,0
20231103,104300,5984215,2970,2970,2970,2970,0
20231103,104200,5984215,2970,2970,2970,2970,0
20231103,104100,5984215,2970,2970,2970,2970,0
20231103,104000,5984215,2970,2970,2970,2970,0
20231103,103900,5984215,2970,2970,2970,2970,0
20231103,103800,5984215,2970,2970,2970,2970,0
20231103,103700,5984215,2970,2970,2970,2970,0
20231103,103600,5984215,2970,2970,2970,2970,0
20231103,103500,5984215,2970,2970,2970,2970,0
20231103,103400,5984215,2970,2970,2970,2970,3
20231103,103300,5975305,2970,2970,2970,2970,0
20231103,103200,5975305,2970,2970,2970,2970,0
20231103,103100,5975305,2970,2970,2970,2970,0
20231103,103000,5975305,2970,2970,2970,2970,0
20231103,102900,5975305,2970,2970,2970,2970,0
20231103,102800,5975305,2970,2970,2970,2970,0
20231103,102700,5975305,2970,2970,2970,2970,0
20231103,102600,5975305,2970,2970,2970,2970,0
20231103,102500,5975305,2970,2970,2970,2970,1
20231103,102400,5972335,2965,2965,2965,2965,0
20231103,102300,5972335,2965,2965,2965,2965,0
20231103,102200,5972335,2965,2965,2965,2965,0
20231103,102100,5972335,2965,2965,2965,2965,0
20231103,102000,5972335,2965,2965,2965,2965,31
20231103,101900,5880420,2970,2970,2970,2970,0
20231103,101800,5880420,2970,2970,2970,2970,0
20231103,101700,5880420,2970,2970,2970,2970,0
20231103,101600,5880420,2970,2970,2970,2970,0
20231103,101500,5880420,2970,2970,2970,2970,0
20231103,101400,5880420,2970,2970,2970,2970,0
20231103,101300,5880420,2970,2970,2970,2970,0
20231103,101200,5880420,2970,2970,2970,2970,0
20231103,101100,5880420,2970,2970,2970,2970,0
20231103,101000,5880420,2970,2970,2970,2970,0
20231103,100900,5880420,2970,2970,2970,2970,0
20231103,100800,5880420,2970,2970,2970,2970,2
20231103,100700,5874480,2970,2970,2970,2970,0
20231103,100600,5874480,2970,2970,2970,2970,0
20231103,100500,5874480,2970,2970,2970,2970,0
20231103,100400,5874480,2970,2970,2970,2970,2
20231103,100300,5868540,2965,2965,2965,2965,89
20231103,100200,5604655,2975,2975,2975,2975,0
20231103,100100,5604655,2975,2975,2975,2975,0
20231103,100000,5604655,2975,2975,2975,2975,0
20231103,095900,5604655,2975,2975,2975,2975,0
20231103,095800,5604655,2975,2975,2975,2975,0
20231103,095700,5604655,2975,2975,2975,2975,0
20231103,095600,5604655,2975,2975,2975,2975,0
20231103,095500,5604655,2975,2975,2975,2975,0
20231103,095400,5604655,2975,2975,2975,2975,0
20231103,095300,5604655,2975,2975,2975,2975,0
20231103,095200,5604655,2975,2975,2975,2975,0
20231103,095100,5604655,2975,2975,2975,2975,0
20231103,095000,5604655,2975,2975,2975,2975,0
20231103,094900,5604655,2975,2975,2975,2975,0
20231103,094800,5604655,2975,2975,2975,2975,0
20231103,094700,5604655,2975,2975,2975,2975,0
20231103,094600,5604655,2975,2975,2975,2975,0
20231103,094500,5604655,2975,2975,2975,2975,0
20231103,094400,5604655,2975,2975,2975,2975,0
20231103,094300,5604655,2975,2975,2975,2975,0
20231103,094200,5604655,2975,2975,2975,2975,0
20231103,094100,5604655,2975,2975,2975,2975,0
20231103,094000,5604655,2975,2975,2975,2975,0
20231103,093900,5604655,2975,2975,2975,2975,0
20231103,093800,5604655,2975,2975,2975,2975,0
20231103,093700,5604655,2975,2975,2975,2975,0
20231103,093600,5604655,2975,2975,2975,2975,9
20231103,093500,5577880,2980,2980,2980,2980,0
20231103,093400,5577880,2980,2980,2980,2980,0
20231103,093300,5577880,2980,2980,2980,2980,0
20231103,093200,5577880,2980,2980,2980,2980,0
20231103,093100,5577880,2980,2980,2980,2980,0
20231103,093000,5577880,2980,2980,2980,2980,0
20231103,092900,5577880,2980,2980,2980,2980,1
20231103,092800,5574900,2975,2975,2975,2975,0
20231103,092700,5574900,2975,2975,2975,2975,8
20231103,092600,5551100,2985,2985,2985,2985,0
20231103,092500,5551100,2985,2985,2985,2985,0
20231103,092400,5551100,2985,2985,2985,2985,0
20231103,092300,5551100,2985,2985,2985,2985,0
20231103,092200,5551100,2985,2985,2985,2985,0
20231103,092100,5551100,2985,2985,2985,2985,0
20231103,092000,5551100,2985,2985,2985,2985,0
20231103,091900,5551100,2985,2980,2985,2980,3
20231103,091800,5542155,2985,2980,2985,2980,17
20231103,091700,5491485,2985,2975,2985,2975,61
20231103,091600,5309945,2975,2985,2990,2960,356
20231103,091500,4253680,2980,2980,2980,2980,0
20231103,091400,4253680,2980,2980,2980,2980,67
20231103,091300,4054020,2980,2980,2980,2980,0
20231103,091200,4054020,2980,2980,2980,2980,17
20231103,091100,4003360,2980,2975,2980,2975,23
20231103,091000,3934860,2980,2965,2980,2960,224
20231103,090900,3270575,2980,2980,2980,2980,1
20231103,090800,3267595,2970,2970,2970,2970,426
20231103,090700,2002375,2970,2970,2970,2970,74
20231103,090600,1782595,2970,2970,2970,2970,26
20231103,090500,1705375,2990,2990,2990,2990,292
20231103,090400,832295,2995,2990,2995,2990,55
20231103,090300,667840,2990,2980,2990,2980,52
20231103,090200,512375,2985,2985,2985,2985,60
20231103,090100,333275,2990,2990,2990,2990,0
20231103,090000,333275,2990,2975,2990,2975,112