KissMeData/197140/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,202900,209210760,4890,4890,4890,4890,3466
20231103,202800,209210760,4890,4890,4890,4890,0
20231103,202700,209210760,4890,4890,4890,4890,0
20231103,202600,209210760,4890,4890,4890,4890,0
20231103,202500,209210760,4890,4890,4890,4890,0
20231103,202400,209210760,4890,4890,4890,4890,0
20231103,202300,209210760,4890,4890,4890,4890,0
20231103,202200,209210760,4890,4890,4890,4890,0
20231103,202100,209210760,4890,4890,4890,4890,0
20231103,202000,209210760,4890,4890,4890,4890,0
20231103,201900,209210760,4890,4890,4890,4890,0
20231103,201800,209210760,4890,4890,4890,4890,0
20231103,201700,209210760,4890,4890,4890,4890,0
20231103,201600,209210760,4890,4890,4890,4890,0
20231103,201500,209210760,4890,4890,4890,4890,0
20231103,201400,209210760,4890,4890,4890,4890,0
20231103,201300,209210760,4890,4890,4890,4890,0
20231103,201200,209210760,4890,4890,4890,4890,0
20231103,201100,209210760,4890,4890,4890,4890,0
20231103,201000,209210760,4890,4890,4890,4890,0
20231103,200900,209210760,4890,4890,4890,4890,0
20231103,200800,209210760,4890,4890,4890,4890,0
20231103,200700,209210760,4890,4890,4890,4890,0
20231103,200600,209210760,4890,4890,4890,4890,0
20231103,200500,209210760,4890,4890,4890,4890,0
20231103,200400,209210760,4890,4890,4890,4890,0
20231103,200300,209210760,4890,4890,4890,4890,0
20231103,200200,209210760,4890,4890,4890,4890,0
20231103,200100,209210760,4890,4890,4890,4890,0
20231103,200000,209210760,4890,4890,4890,4890,0
20231103,195900,209210760,4890,4890,4890,4890,3466
20231103,195800,209210760,4890,4890,4890,4890,0
20231103,195700,209210760,4890,4890,4890,4890,0
20231103,195600,209210760,4890,4890,4890,4890,0
20231103,195500,209210760,4890,4890,4890,4890,0
20231103,195400,209210760,4890,4890,4890,4890,0
20231103,195300,209210760,4890,4890,4890,4890,0
20231103,195200,209210760,4890,4890,4890,4890,0
20231103,195100,209210760,4890,4890,4890,4890,0
20231103,195000,209210760,4890,4890,4890,4890,0
20231103,194900,209210760,4890,4890,4890,4890,0
20231103,194800,209210760,4890,4890,4890,4890,0
20231103,194700,209210760,4890,4890,4890,4890,0
20231103,194600,209210760,4890,4890,4890,4890,0
20231103,194500,209210760,4890,4890,4890,4890,0
20231103,194400,209210760,4890,4890,4890,4890,0
20231103,194300,209210760,4890,4890,4890,4890,0
20231103,194200,209210760,4890,4890,4890,4890,0
20231103,194100,209210760,4890,4890,4890,4890,0
20231103,194000,209210760,4890,4890,4890,4890,0
20231103,193900,209210760,4890,4890,4890,4890,0
20231103,193800,209210760,4890,4890,4890,4890,0
20231103,193700,209210760,4890,4890,4890,4890,0
20231103,193600,209210760,4890,4890,4890,4890,0
20231103,193500,209210760,4890,4890,4890,4890,0
20231103,193400,209210760,4890,4890,4890,4890,0
20231103,193300,209210760,4890,4890,4890,4890,0
20231103,193200,209210760,4890,4890,4890,4890,0
20231103,193100,209210760,4890,4890,4890,4890,0
20231103,193000,209210760,4890,4890,4890,4890,0
20231103,192900,209210760,4890,4890,4890,4890,3466
20231103,192800,209210760,4890,4890,4890,4890,0
20231103,192700,209210760,4890,4890,4890,4890,0
20231103,192600,209210760,4890,4890,4890,4890,0
20231103,192500,209210760,4890,4890,4890,4890,0
20231103,192400,209210760,4890,4890,4890,4890,0
20231103,192300,209210760,4890,4890,4890,4890,0
20231103,192200,209210760,4890,4890,4890,4890,0
20231103,192100,209210760,4890,4890,4890,4890,0
20231103,192000,209210760,4890,4890,4890,4890,0
20231103,191900,209210760,4890,4890,4890,4890,0
20231103,191800,209210760,4890,4890,4890,4890,0
20231103,191700,209210760,4890,4890,4890,4890,0
20231103,191600,209210760,4890,4890,4890,4890,0
20231103,191500,209210760,4890,4890,4890,4890,0
20231103,191400,209210760,4890,4890,4890,4890,0
20231103,191300,209210760,4890,4890,4890,4890,0
20231103,191200,209210760,4890,4890,4890,4890,0
20231103,191100,209210760,4890,4890,4890,4890,0
20231103,191000,209210760,4890,4890,4890,4890,0
20231103,190900,209210760,4890,4890,4890,4890,0
20231103,190800,209210760,4890,4890,4890,4890,0
20231103,190700,209210760,4890,4890,4890,4890,0
20231103,190600,209210760,4890,4890,4890,4890,0
20231103,190500,209210760,4890,4890,4890,4890,0
20231103,190400,209210760,4890,4890,4890,4890,0
20231103,190300,209210760,4890,4890,4890,4890,0
20231103,190200,209210760,4890,4890,4890,4890,0
20231103,190100,209210760,4890,4890,4890,4890,0
20231103,190000,209210760,4890,4890,4890,4890,0
20231103,185900,209210760,4890,4890,4890,4890,3466
20231103,185800,209210760,4890,4890,4890,4890,0
20231103,185700,209210760,4890,4890,4890,4890,0
20231103,185600,209210760,4890,4890,4890,4890,0
20231103,185500,209210760,4890,4890,4890,4890,0
20231103,185400,209210760,4890,4890,4890,4890,0
20231103,185300,209210760,4890,4890,4890,4890,0
20231103,185200,209210760,4890,4890,4890,4890,0
20231103,185100,209210760,4890,4890,4890,4890,0
20231103,185000,209210760,4890,4890,4890,4890,0
20231103,184900,209210760,4890,4890,4890,4890,0
20231103,184800,209210760,4890,4890,4890,4890,0
20231103,184700,209210760,4890,4890,4890,4890,0
20231103,184600,209210760,4890,4890,4890,4890,0
20231103,184500,209210760,4890,4890,4890,4890,0
20231103,184400,209210760,4890,4890,4890,4890,0
20231103,184300,209210760,4890,4890,4890,4890,0
20231103,184200,209210760,4890,4890,4890,4890,0
20231103,184100,209210760,4890,4890,4890,4890,0
20231103,184000,209210760,4890,4890,4890,4890,0
20231103,183900,209210760,4890,4890,4890,4890,0
20231103,183800,209210760,4890,4890,4890,4890,0
20231103,183700,209210760,4890,4890,4890,4890,0
20231103,183600,209210760,4890,4890,4890,4890,0
20231103,183500,209210760,4890,4890,4890,4890,0
20231103,183400,209210760,4890,4890,4890,4890,0
20231103,183300,209210760,4890,4890,4890,4890,0
20231103,183200,209210760,4890,4890,4890,4890,0
20231103,183100,209210760,4890,4890,4890,4890,0
20231103,183000,209210760,4890,4890,4890,4890,0
20231103,182900,209210760,4890,4890,4890,4890,3466
20231103,182800,209210760,4890,4890,4890,4890,0
20231103,182700,209210760,4890,4890,4890,4890,0
20231103,182600,209210760,4890,4890,4890,4890,0
20231103,182500,209210760,4890,4890,4890,4890,0
20231103,182400,209210760,4890,4890,4890,4890,0
20231103,182300,209210760,4890,4890,4890,4890,0
20231103,182200,209210760,4890,4890,4890,4890,0
20231103,182100,209210760,4890,4890,4890,4890,0
20231103,182000,209210760,4890,4890,4890,4890,0
20231103,181900,209210760,4890,4890,4890,4890,0
20231103,181800,209210760,4890,4890,4890,4890,0
20231103,181700,209210760,4890,4890,4890,4890,0
20231103,181600,209210760,4890,4890,4890,4890,0
20231103,181500,209210760,4890,4890,4890,4890,0
20231103,181400,209210760,4890,4890,4890,4890,0
20231103,181300,209210760,4890,4890,4890,4890,0
20231103,181200,209210760,4890,4890,4890,4890,0
20231103,181100,209210760,4890,4890,4890,4890,0
20231103,181000,209210760,4890,4890,4890,4890,0
20231103,180900,209210760,4890,4890,4890,4890,0
20231103,180800,209210760,4890,4890,4890,4890,0
20231103,180700,209210760,4890,4890,4890,4890,0
20231103,180600,209210760,4890,4890,4890,4890,0
20231103,180500,209210760,4890,4890,4890,4890,0
20231103,180400,209210760,4890,4890,4890,4890,0
20231103,180300,209210760,4890,4890,4890,4890,0
20231103,180200,209210760,4890,4890,4890,4890,0
20231103,180100,209210760,4890,4890,4890,4890,0
20231103,180000,209210760,4890,4890,4890,4890,0
20231103,175900,209210760,4890,4890,4890,4890,3466
20231103,175800,209210760,4890,4890,4890,4890,0
20231103,175700,209210760,4890,4890,4890,4890,0
20231103,175600,209210760,4890,4890,4890,4890,0
20231103,175500,209210760,4890,4890,4890,4890,0
20231103,175400,209210760,4890,4890,4890,4890,0
20231103,175300,209210760,4890,4890,4890,4890,0
20231103,175200,209210760,4890,4890,4890,4890,0
20231103,175100,209210760,4890,4890,4890,4890,0
20231103,175000,209210760,4890,4890,4890,4890,0
20231103,174900,209210760,4890,4890,4890,4890,0
20231103,174800,209210760,4890,4890,4890,4890,0
20231103,174700,209210760,4890,4890,4890,4890,0
20231103,174600,209210760,4890,4890,4890,4890,0
20231103,174500,209210760,4890,4890,4890,4890,0
20231103,174400,209210760,4890,4890,4890,4890,0
20231103,174300,209210760,4890,4890,4890,4890,0
20231103,174200,209210760,4890,4890,4890,4890,0
20231103,174100,209210760,4890,4890,4890,4890,0
20231103,174000,209210760,4890,4890,4890,4890,0
20231103,173900,209210760,4890,4890,4890,4890,0
20231103,173800,209210760,4890,4890,4890,4890,0
20231103,173700,209210760,4890,4890,4890,4890,0
20231103,173600,209210760,4890,4890,4890,4890,0
20231103,173500,209210760,4890,4890,4890,4890,0
20231103,173400,209210760,4890,4890,4890,4890,0
20231103,173300,209210760,4890,4890,4890,4890,0
20231103,173200,209210760,4890,4890,4890,4890,0
20231103,173100,209210760,4890,4890,4890,4890,0
20231103,173000,209210760,4890,4890,4890,4890,0
20231103,172900,209210760,4890,4890,4890,4890,3466
20231103,172800,209210760,4890,4890,4890,4890,0
20231103,172700,209210760,4890,4890,4890,4890,0
20231103,172600,209210760,4890,4890,4890,4890,0
20231103,172500,209210760,4890,4890,4890,4890,0
20231103,172400,209210760,4890,4890,4890,4890,0
20231103,172300,209210760,4890,4890,4890,4890,0
20231103,172200,209210760,4890,4890,4890,4890,0
20231103,172100,209210760,4890,4890,4890,4890,0
20231103,172000,209210760,4890,4890,4890,4890,0
20231103,171900,209210760,4890,4890,4890,4890,0
20231103,171800,209210760,4890,4890,4890,4890,0
20231103,171700,209210760,4890,4890,4890,4890,0
20231103,171600,209210760,4890,4890,4890,4890,0
20231103,171500,209210760,4890,4890,4890,4890,0
20231103,171400,209210760,4890,4890,4890,4890,0
20231103,171300,209210760,4890,4890,4890,4890,0
20231103,171200,209210760,4890,4890,4890,4890,0
20231103,171100,209210760,4890,4890,4890,4890,0
20231103,171000,209210760,4890,4890,4890,4890,0
20231103,170900,209210760,4890,4890,4890,4890,0
20231103,170800,209210760,4890,4890,4890,4890,0
20231103,170700,209210760,4890,4890,4890,4890,0
20231103,170600,209210760,4890,4890,4890,4890,0
20231103,170500,209210760,4890,4890,4890,4890,0
20231103,170400,209210760,4890,4890,4890,4890,0
20231103,170300,209210760,4890,4890,4890,4890,0
20231103,170200,209210760,4890,4890,4890,4890,0
20231103,170100,209210760,4890,4890,4890,4890,0
20231103,170000,209210760,4890,4890,4890,4890,0
20231103,165900,209210760,4890,4890,4890,4890,3466
20231103,165800,209210760,4890,4890,4890,4890,0
20231103,165700,209210760,4890,4890,4890,4890,0
20231103,165600,209210760,4890,4890,4890,4890,0
20231103,165500,209210760,4890,4890,4890,4890,0
20231103,165400,209210760,4890,4890,4890,4890,0
20231103,165300,209210760,4890,4890,4890,4890,0
20231103,165200,209210760,4890,4890,4890,4890,0
20231103,165100,209210760,4890,4890,4890,4890,0
20231103,165000,209210760,4890,4890,4890,4890,0
20231103,164900,209210760,4890,4890,4890,4890,0
20231103,164800,209210760,4890,4890,4890,4890,0
20231103,164700,209210760,4890,4890,4890,4890,0
20231103,164600,209210760,4890,4890,4890,4890,0
20231103,164500,209210760,4890,4890,4890,4890,0
20231103,164400,209210760,4890,4890,4890,4890,0
20231103,164300,209210760,4890,4890,4890,4890,0
20231103,164200,209210760,4890,4890,4890,4890,0
20231103,164100,209210760,4890,4890,4890,4890,0
20231103,164000,209210760,4890,4890,4890,4890,0
20231103,163900,209210760,4890,4890,4890,4890,0
20231103,163800,209210760,4890,4890,4890,4890,0
20231103,163700,209210760,4890,4890,4890,4890,0
20231103,163600,209210760,4890,4890,4890,4890,0
20231103,163500,209210760,4890,4890,4890,4890,0
20231103,163400,209210760,4890,4890,4890,4890,0
20231103,163300,209210760,4890,4890,4890,4890,0
20231103,163200,209210760,4890,4890,4890,4890,0
20231103,163100,209210760,4890,4890,4890,4890,0
20231103,163000,209210760,4890,4890,4890,4890,0
20231103,162900,209210760,4890,4890,4890,4890,3466
20231103,162800,209210760,4890,4890,4890,4890,0
20231103,162700,209210760,4890,4890,4890,4890,0
20231103,162600,209210760,4890,4890,4890,4890,0
20231103,162500,209210760,4890,4890,4890,4890,0
20231103,162400,209210760,4890,4890,4890,4890,0
20231103,162300,209210760,4890,4890,4890,4890,0
20231103,162200,209210760,4890,4890,4890,4890,0
20231103,162100,209210760,4890,4890,4890,4890,0
20231103,162000,209210760,4890,4890,4890,4890,0
20231103,161900,209210760,4890,4890,4890,4890,0
20231103,161800,209210760,4890,4890,4890,4890,0
20231103,161700,209210760,4890,4890,4890,4890,0
20231103,161600,209210760,4890,4890,4890,4890,0
20231103,161500,209210760,4890,4890,4890,4890,0
20231103,161400,209210760,4890,4890,4890,4890,0
20231103,161300,209210760,4890,4890,4890,4890,0
20231103,161200,209210760,4890,4890,4890,4890,0
20231103,161100,209210760,4890,4890,4890,4890,0
20231103,161000,209210760,4890,4890,4890,4890,0
20231103,160900,209210760,4890,4890,4890,4890,0
20231103,160800,209210760,4890,4890,4890,4890,0
20231103,160700,209210760,4890,4890,4890,4890,0
20231103,160600,209210760,4890,4890,4890,4890,0
20231103,160500,209210760,4890,4890,4890,4890,0
20231103,160400,209210760,4890,4890,4890,4890,0
20231103,160300,209210760,4890,4890,4890,4890,0
20231103,160200,209210760,4890,4890,4890,4890,0
20231103,160100,209210760,4890,4890,4890,4890,0
20231103,160000,209210760,4890,4890,4890,4890,0
20231103,155900,209210760,4890,4890,4890,4890,3466
20231103,155800,209210760,4890,4890,4890,4890,0
20231103,155700,209210760,4890,4890,4890,4890,0
20231103,155600,209210760,4890,4890,4890,4890,0
20231103,155500,209210760,4890,4890,4890,4890,0
20231103,155400,209210760,4890,4890,4890,4890,0
20231103,155300,209210760,4890,4890,4890,4890,0
20231103,155200,209210760,4890,4890,4890,4890,0
20231103,155100,209210760,4890,4890,4890,4890,0
20231103,155000,209210760,4890,4890,4890,4890,0
20231103,154900,209210760,4890,4890,4890,4890,0
20231103,154800,209210760,4890,4890,4890,4890,0
20231103,154700,209210760,4890,4890,4890,4890,0
20231103,154600,209210760,4890,4890,4890,4890,0
20231103,154500,209210760,4890,4890,4890,4890,0
20231103,154400,209210760,4890,4890,4890,4890,0
20231103,154300,209210760,4890,4890,4890,4890,0
20231103,154200,209210760,4890,4890,4890,4890,0
20231103,154100,209210760,4890,4890,4890,4890,0
20231103,154000,209210760,4890,4890,4890,4890,0
20231103,153900,209210760,4890,4890,4890,4890,0
20231103,153800,209210760,4890,4890,4890,4890,0
20231103,153700,209210760,4890,4890,4890,4890,0
20231103,153600,209210760,4890,4890,4890,4890,0
20231103,153500,209210760,4890,4890,4890,4890,0
20231103,153400,209210760,4890,4890,4890,4890,0
20231103,153300,209210760,4890,4890,4890,4890,0
20231103,153200,209210760,4890,4890,4890,4890,0
20231103,153100,209210760,4890,4890,4890,4890,0
20231103,153000,209210760,4890,4890,4890,4890,3466
20231103,152900,192262020,4915,4915,4915,4915,0
20231103,152800,192262020,4915,4915,4915,4915,0
20231103,152700,192262020,4915,4915,4915,4915,0
20231103,152600,192262020,4915,4915,4915,4915,0
20231103,152500,192262020,4915,4915,4915,4915,0
20231103,152400,192262020,4915,4915,4915,4915,0
20231103,152300,192262020,4915,4915,4915,4915,0
20231103,152200,192262020,4915,4915,4915,4915,0
20231103,152100,192262020,4915,4915,4915,4915,0
20231103,152000,192262020,4915,4915,4915,4915,0
20231103,151900,192262020,4915,4915,4915,4915,0
20231103,151800,192262020,4915,4915,4915,4915,0
20231103,151700,192262020,4915,4915,4915,4915,0
20231103,151600,192262020,4915,4910,4915,4900,501
20231103,151500,189806940,4915,4915,4915,4915,0
20231103,151400,189806940,4915,4915,4915,4915,0
20231103,151300,189806940,4915,4915,4915,4915,2
20231103,151200,189797110,4910,4910,4910,4910,0
20231103,151100,189797110,4910,4910,4910,4910,0
20231103,151000,189797110,4910,4910,4910,4910,0
20231103,150900,189797110,4910,4910,4910,4910,0
20231103,150800,189797110,4910,4910,4910,4910,0
20231103,150700,189797110,4910,4910,4910,4910,0
20231103,150600,189797110,4910,4910,4910,4910,0
20231103,150500,189797110,4910,4910,4910,4910,97
20231103,150400,189320840,4910,4910,4910,4910,0
20231103,150300,189320840,4910,4910,4910,4910,1
20231103,150200,189315930,4905,4905,4905,4905,0
20231103,150100,189315930,4905,4905,4905,4905,0
20231103,150000,189315930,4905,4905,4905,4905,57
20231103,145900,189036345,4905,4905,4905,4905,0
20231103,145800,189036345,4905,4905,4905,4905,0
20231103,145700,189036345,4905,4905,4905,4905,0
20231103,145600,189036345,4905,4905,4905,4905,0
20231103,145500,189036345,4905,4905,4905,4905,0
20231103,145400,189036345,4905,4905,4905,4905,0
20231103,145300,189036345,4905,4905,4905,4905,0
20231103,145200,189036345,4905,4905,4905,4905,0
20231103,145100,189036345,4905,4905,4905,4905,0
20231103,145000,189036345,4905,4905,4905,4905,0
20231103,144900,189036345,4905,4905,4905,4905,0
20231103,144800,189036345,4905,4905,4905,4905,1
20231103,144700,189031440,4885,4900,4900,4885,4
20231103,144600,189011870,4905,4905,4905,4905,1
20231103,144500,189006965,4910,4910,4910,4910,0
20231103,144400,189006965,4910,4910,4910,4910,0
20231103,144300,189006965,4910,4910,4910,4910,0
20231103,144200,189006965,4910,4905,4910,4905,202
20231103,144100,188016150,4900,4885,4900,4885,4
20231103,144000,187996580,4900,4900,4900,4900,2
20231103,143900,187986780,4885,4885,4885,4885,1
20231103,143800,187981895,4905,4905,4905,4905,1
20231103,143700,187976990,4910,4910,4910,4910,3
20231103,143600,187962260,4910,4910,4910,4910,0
20231103,143500,187962260,4910,4910,4910,4910,0
20231103,143400,187962260,4910,4910,4910,4910,0
20231103,143300,187962260,4910,4910,4910,4910,0
20231103,143200,187962260,4910,4910,4910,4910,0
20231103,143100,187962260,4910,4910,4910,4910,0
20231103,143000,187962260,4910,4910,4910,4910,0
20231103,142900,187962260,4910,4910,4910,4910,0
20231103,142800,187962260,4910,4910,4910,4910,0
20231103,142700,187962260,4910,4910,4910,4910,0
20231103,142600,187962260,4910,4910,4910,4910,0
20231103,142500,187962260,4910,4910,4910,4910,0
20231103,142400,187962260,4910,4910,4910,4910,0
20231103,142300,187962260,4910,4910,4910,4910,0
20231103,142200,187962260,4910,4910,4910,4910,1
20231103,142100,187957350,4890,4890,4890,4890,0
20231103,142000,187957350,4890,4890,4890,4890,0
20231103,141900,187957350,4890,4905,4905,4890,3663
20231103,141800,170045260,4910,4910,4910,4910,0
20231103,141700,170045260,4910,4910,4910,4910,1
20231103,141600,170040350,4900,4900,4900,4900,0
20231103,141500,170040350,4900,4900,4900,4900,0
20231103,141400,170040350,4900,4900,4900,4900,0
20231103,141300,170040350,4900,4900,4900,4900,0
20231103,141200,170040350,4900,4900,4900,4900,0
20231103,141100,170040350,4900,4900,4900,4900,0
20231103,141000,170040350,4900,4900,4900,4900,0
20231103,140900,170040350,4900,4900,4900,4900,0
20231103,140800,170040350,4900,4900,4900,4900,0
20231103,140700,170040350,4900,4900,4900,4900,0
20231103,140600,170040350,4900,4900,4900,4900,0
20231103,140500,170040350,4900,4900,4900,4900,20
20231103,140400,169942350,4915,4915,4915,4915,0
20231103,140300,169942350,4915,4915,4915,4915,0
20231103,140200,169942350,4915,4915,4915,4915,0
20231103,140100,169942350,4915,4915,4915,4915,0
20231103,140000,169942350,4915,4915,4915,4915,0
20231103,135900,169942350,4915,4915,4915,4915,0
20231103,135800,169942350,4915,4915,4915,4915,2
20231103,135700,169932520,4905,4905,4905,4905,0
20231103,135600,169932520,4905,4905,4905,4905,76
20231103,135500,169559740,4905,4905,4905,4905,0
20231103,135400,169559740,4905,4905,4905,4905,0
20231103,135300,169559740,4905,4905,4905,4905,0
20231103,135200,169559740,4905,4905,4905,4905,0
20231103,135100,169559740,4905,4905,4905,4905,21
20231103,135000,169456735,4910,4910,4910,4910,26
20231103,134900,169329075,4915,4915,4915,4915,0
20231103,134800,169329075,4915,4915,4915,4915,1
20231103,134700,169324160,4920,4920,4920,4920,0
20231103,134600,169324160,4920,4930,4930,4920,172
20231103,134500,168476215,4930,4930,4930,4930,0
20231103,134400,168476215,4930,4935,4935,4930,11
20231103,134300,168421935,4935,4935,4935,4935,1
20231103,134200,168417000,4940,4940,4940,4940,1
20231103,134100,168412060,4920,4920,4920,4920,1000
20231103,134000,163492060,4950,4905,4950,4905,1452
20231103,133900,156363385,4910,4910,4910,4910,0
20231103,133800,156363385,4910,4895,4910,4895,2692
20231103,133700,143169925,4900,4900,4900,4900,0
20231103,133600,143169925,4900,4900,4900,4900,0
20231103,133500,143169925,4900,4900,4900,4900,0
20231103,133400,143169925,4900,4900,4900,4900,0
20231103,133300,143169925,4900,4900,4900,4900,0
20231103,133200,143169925,4900,4900,4900,4900,21
20231103,133100,143067025,4905,4905,4905,4905,0
20231103,133000,143067025,4905,4905,4905,4905,0
20231103,132900,143067025,4905,4900,4905,4875,1100
20231103,132800,137677275,4900,4900,4900,4900,0
20231103,132700,137677275,4900,4900,4900,4900,10
20231103,132600,137628275,4900,4900,4900,4900,0
20231103,132500,137628275,4900,4900,4900,4900,0
20231103,132400,137628275,4900,4900,4900,4900,0
20231103,132300,137628275,4900,4900,4900,4900,0
20231103,132200,137628275,4900,4900,4900,4900,0
20231103,132100,137628275,4900,4900,4900,4900,0
20231103,132000,137628275,4900,4900,4900,4900,0
20231103,131900,137628275,4900,4900,4900,4900,0
20231103,131800,137628275,4900,4900,4900,4900,0
20231103,131700,137628275,4900,4900,4900,4900,0
20231103,131600,137628275,4900,4900,4900,4900,0
20231103,131500,137628275,4900,4900,4900,4900,0
20231103,131400,137628275,4900,4900,4900,4900,0
20231103,131300,137628275,4900,4900,4900,4900,0
20231103,131200,137628275,4900,4900,4900,4900,0
20231103,131100,137628275,4900,4900,4900,4900,0
20231103,131000,137628275,4900,4900,4900,4900,0
20231103,130900,137628275,4900,4875,4900,4875,6
20231103,130800,137598970,4875,4880,4880,4875,32
20231103,130700,137442895,4885,4885,4885,4885,1
20231103,130600,137438010,4890,4890,4890,4890,0
20231103,130500,137438010,4890,4890,4890,4890,0
20231103,130400,137438010,4890,4890,4890,4890,0
20231103,130300,137438010,4890,4890,4890,4890,0
20231103,130200,137438010,4890,4890,4890,4890,1
20231103,130100,137433120,4895,4895,4895,4895,0
20231103,130000,137433120,4895,4895,4895,4895,0
20231103,125900,137433120,4895,4895,4895,4895,0
20231103,125800,137433120,4895,4895,4895,4895,0
20231103,125700,137433120,4895,4895,4895,4895,0
20231103,125600,137433120,4895,4895,4895,4895,0
20231103,125500,137433120,4895,4895,4895,4895,0
20231103,125400,137433120,4895,4895,4895,4895,1
20231103,125300,137428225,4895,4895,4895,4895,0
20231103,125200,137428225,4895,4895,4895,4895,0
20231103,125100,137428225,4895,4895,4895,4895,1
20231103,125000,137423330,4905,4905,4905,4905,0
20231103,124900,137423330,4905,4905,4905,4905,0
20231103,124800,137423330,4905,4905,4905,4905,0
20231103,124700,137423330,4905,4905,4905,4905,0
20231103,124600,137423330,4905,4905,4905,4905,7
20231103,124500,137388995,4905,4905,4905,4905,0
20231103,124400,137388995,4905,4905,4905,4905,0
20231103,124300,137388995,4905,4905,4905,4905,1019
20231103,124200,132390800,4905,4905,4905,4905,1000
20231103,124100,127485800,4910,4910,4910,4910,204
20231103,124000,126484160,4900,4900,4900,4900,7
20231103,123900,126449860,4900,4905,4905,4900,10
20231103,123800,126400845,4910,4905,4910,4905,5
20231103,123700,126376315,4900,4895,4910,4895,6339
20231103,123600,95265450,4895,4885,4895,4885,300
20231103,123500,93798450,4880,4880,4880,4880,1
20231103,123400,93793570,4880,4880,4880,4880,0
20231103,123300,93793570,4880,4880,4880,4880,0
20231103,123200,93793570,4880,4880,4880,4880,0
20231103,123100,93793570,4880,4880,4880,4880,0
20231103,123000,93793570,4880,4880,4880,4880,0
20231103,122900,93793570,4880,4880,4880,4880,0
20231103,122800,93793570,4880,4880,4880,4880,0
20231103,122700,93793570,4880,4880,4880,4880,0
20231103,122600,93793570,4880,4880,4880,4880,0
20231103,122500,93793570,4880,4880,4880,4880,100
20231103,122400,93305570,4885,4885,4885,4885,0
20231103,122300,93305570,4885,4885,4885,4885,0
20231103,122200,93305570,4885,4885,4885,4885,0
20231103,122100,93305570,4885,4885,4885,4885,0
20231103,122000,93305570,4885,4885,4885,4885,0
20231103,121900,93305570,4885,4885,4885,4885,0
20231103,121800,93305570,4885,4885,4885,4885,0
20231103,121700,93305570,4885,4885,4885,4885,0
20231103,121600,93305570,4885,4885,4885,4885,0
20231103,121500,93305570,4885,4885,4885,4885,0
20231103,121400,93305570,4885,4885,4885,4885,0
20231103,121300,93305570,4885,4885,4885,4885,0
20231103,121200,93305570,4885,4885,4885,4885,0
20231103,121100,93305570,4885,4885,4885,4885,0
20231103,121000,93305570,4885,4885,4885,4885,0
20231103,120900,93305570,4885,4885,4885,4885,0
20231103,120800,93305570,4885,4885,4885,4885,0
20231103,120700,93305570,4885,4885,4885,4885,0
20231103,120600,93305570,4885,4885,4885,4885,0
20231103,120500,93305570,4885,4885,4885,4885,0
20231103,120400,93305570,4885,4885,4885,4885,0
20231103,120300,93305570,4885,4885,4885,4885,0
20231103,120200,93305570,4885,4885,4885,4885,195
20231103,120100,92352995,4885,4885,4885,4885,0
20231103,120000,92352995,4885,4885,4885,4885,0
20231103,115900,92352995,4885,4885,4885,4885,0
20231103,115800,92352995,4885,4885,4885,4885,0
20231103,115700,92352995,4885,4885,4885,4885,0
20231103,115600,92352995,4885,4885,4885,4885,1
20231103,115500,92348110,4890,4890,4890,4890,0
20231103,115400,92348110,4890,4890,4890,4890,0
20231103,115300,92348110,4890,4890,4890,4890,0
20231103,115200,92348110,4890,4890,4890,4890,0
20231103,115100,92348110,4890,4890,4890,4890,0
20231103,115000,92348110,4890,4890,4890,4890,0
20231103,114900,92348110,4890,4890,4890,4890,0
20231103,114800,92348110,4890,4890,4890,4890,0
20231103,114700,92348110,4890,4890,4890,4890,0
20231103,114600,92348110,4890,4890,4890,4890,0
20231103,114500,92348110,4890,4890,4890,4890,0
20231103,114400,92348110,4890,4890,4890,4890,3
20231103,114300,92333440,4880,4880,4880,4880,0
20231103,114200,92333440,4880,4880,4880,4880,0
20231103,114100,92333440,4880,4880,4880,4880,0
20231103,114000,92333440,4880,4880,4880,4880,3
20231103,113900,92318800,4885,4895,4895,4885,103
20231103,113800,91814645,4895,4895,4895,4895,0
20231103,113700,91814645,4895,4895,4895,4895,0
20231103,113600,91814645,4895,4895,4895,4895,2
20231103,113500,91804855,4895,4895,4895,4895,0
20231103,113400,91804855,4895,4895,4895,4895,0
20231103,113300,91804855,4895,4895,4895,4895,0
20231103,113200,91804855,4895,4895,4895,4895,0
20231103,113100,91804855,4895,4895,4895,4895,0
20231103,113000,91804855,4895,4895,4895,4895,0
20231103,112900,91804855,4895,4860,4895,4860,141
20231103,112800,91119435,4860,4860,4860,4860,0
20231103,112700,91119435,4860,4860,4860,4860,205
20231103,112600,90123135,4860,4860,4860,4860,6
20231103,112500,90093975,4860,4860,4860,4860,0
20231103,112400,90093975,4860,4860,4860,4860,16
20231103,112300,90016215,4860,4860,4860,4860,0
20231103,112200,90016215,4860,4860,4860,4860,200
20231103,112100,89044215,4855,4855,4855,4855,0
20231103,112000,89044215,4855,4855,4855,4855,0
20231103,111900,89044215,4855,4855,4855,4855,0
20231103,111800,89044215,4855,4855,4855,4855,0
20231103,111700,89044215,4855,4855,4855,4855,1
20231103,111600,89039360,4855,4855,4855,4855,0
20231103,111500,89039360,4855,4855,4855,4855,27
20231103,111400,88908275,4860,4860,4860,4860,0
20231103,111300,88908275,4860,4860,4860,4860,0
20231103,111200,88908275,4860,4860,4860,4860,24
20231103,111100,88791635,4865,4865,4865,4865,0
20231103,111000,88791635,4865,4865,4865,4865,0
20231103,110900,88791635,4865,4865,4865,4865,0
20231103,110800,88791635,4865,4865,4865,4865,0
20231103,110700,88791635,4865,4865,4865,4865,0
20231103,110600,88791635,4865,4865,4865,4865,0
20231103,110500,88791635,4865,4865,4865,4865,3
20231103,110400,88777040,4865,4865,4865,4865,0
20231103,110300,88777040,4865,4865,4865,4865,0
20231103,110200,88777040,4865,4865,4865,4865,0
20231103,110100,88777040,4865,4865,4865,4865,250
20231103,110000,87560790,4865,4865,4865,4865,25
20231103,105900,87439165,4865,4865,4865,4865,0
20231103,105800,87439165,4865,4865,4865,4865,0
20231103,105700,87439165,4865,4865,4865,4865,25
20231103,105600,87317540,4865,4865,4865,4865,2
20231103,105500,87307810,4865,4865,4865,4865,0
20231103,105400,87307810,4865,4865,4865,4865,0
20231103,105300,87307810,4865,4865,4865,4865,68
20231103,105200,86976990,4900,4900,4900,4900,0
20231103,105100,86976990,4900,4900,4900,4900,0
20231103,105000,86976990,4900,4900,4900,4900,0
20231103,104900,86976990,4900,4900,4900,4900,0
20231103,104800,86976990,4900,4900,4900,4900,0
20231103,104700,86976990,4900,4900,4900,4900,0
20231103,104600,86976990,4900,4900,4900,4900,0
20231103,104500,86976990,4900,4900,4900,4900,0
20231103,104400,86976990,4900,4900,4900,4900,0
20231103,104300,86976990,4900,4900,4900,4900,0
20231103,104200,86976990,4900,4900,4900,4900,0
20231103,104100,86976990,4900,4900,4900,4900,45
20231103,104000,86756490,4900,4900,4900,4900,0
20231103,103900,86756490,4900,4900,4900,4900,0
20231103,103800,86756490,4900,4900,4900,4900,0
20231103,103700,86756490,4900,4900,4900,4900,2
20231103,103600,86746690,4915,4915,4915,4915,0
20231103,103500,86746690,4915,4915,4915,4915,0
20231103,103400,86746690,4915,4915,4915,4915,0
20231103,103300,86746690,4915,4915,4915,4915,0
20231103,103200,86746690,4915,4915,4915,4915,0
20231103,103100,86746690,4915,4915,4915,4915,0
20231103,103000,86746690,4915,4915,4915,4915,0
20231103,102900,86746690,4915,4915,4915,4915,0
20231103,102800,86746690,4915,4915,4915,4915,0
20231103,102700,86746690,4915,4915,4915,4915,0
20231103,102600,86746690,4915,4915,4915,4915,0
20231103,102500,86746690,4915,4915,4915,4915,0
20231103,102400,86746690,4915,4915,4915,4915,0
20231103,102300,86746690,4915,4915,4915,4915,0
20231103,102200,86746690,4915,4915,4915,4915,0
20231103,102100,86746690,4915,4915,4915,4915,0
20231103,102000,86746690,4915,4915,4915,4915,0
20231103,101900,86746690,4915,4915,4915,4915,0
20231103,101800,86746690,4915,4915,4915,4915,0
20231103,101700,86746690,4915,4915,4915,4915,0
20231103,101600,86746690,4915,4865,4915,4865,412
20231103,101500,84727995,4865,4860,4865,4860,323
20231103,101400,83157415,4860,4860,4860,4860,0
20231103,101300,83157415,4860,4860,4860,4860,1
20231103,101200,83152555,4860,4860,4860,4860,0
20231103,101100,83152555,4860,4860,4860,4860,0
20231103,101000,83152555,4860,4860,4860,4860,0
20231103,100900,83152555,4860,4860,4860,4860,0
20231103,100800,83152555,4860,4860,4860,4860,0
20231103,100700,83152555,4860,4850,4860,4850,5
20231103,100600,83128290,4845,4845,4845,4845,0
20231103,100500,83128290,4845,4845,4845,4845,200
20231103,100400,82159290,4845,4845,4845,4845,0
20231103,100300,82159290,4845,4845,4845,4845,0
20231103,100200,82159290,4845,4835,4845,4815,4
20231103,100100,82139980,4845,4845,4845,4845,0
20231103,100000,82139980,4845,4845,4845,4845,100
20231103,095900,81655480,4835,4835,4835,4835,0
20231103,095800,81655480,4835,4835,4835,4835,0
20231103,095700,81655480,4835,4835,4835,4835,0
20231103,095600,81655480,4835,4835,4835,4835,0
20231103,095500,81655480,4835,4835,4835,4835,0
20231103,095400,81655480,4835,4835,4835,4835,0
20231103,095300,81655480,4835,4835,4835,4835,0
20231103,095200,81655480,4835,4835,4835,4835,0
20231103,095100,81655480,4835,4835,4835,4835,0
20231103,095000,81655480,4835,4835,4835,4835,0
20231103,094900,81655480,4835,4835,4835,4835,0
20231103,094800,81655480,4835,4835,4835,4835,0
20231103,094700,81655480,4835,4835,4835,4835,0
20231103,094600,81655480,4835,4835,4835,4835,250
20231103,094500,80446730,4835,4835,4835,4835,50
20231103,094400,80204980,4800,4800,4800,4800,0
20231103,094300,80204980,4800,4800,4800,4800,93
20231103,094200,79758580,4800,4825,4825,4800,4144
20231103,094100,59843240,4825,4825,4825,4825,352
20231103,094000,58144840,4850,4830,4850,4830,105
20231103,093900,57637590,4845,4840,4845,4840,20
20231103,093800,57540725,4845,4845,4845,4845,0
20231103,093700,57540725,4845,4830,4845,4825,310
20231103,093600,56044740,4825,4825,4825,4825,200
20231103,093500,55079740,4850,4850,4850,4850,0
20231103,093400,55079740,4850,4850,4850,4850,0
20231103,093300,55079740,4850,4850,4850,4850,2
20231103,093200,55070040,4855,4855,4855,4855,1
20231103,093100,55065185,4825,4835,4835,4820,4200
20231103,093000,34798880,4835,4835,4835,4835,0
20231103,092900,34798880,4835,4840,4840,4835,213
20231103,092800,33769020,4840,4840,4840,4840,162
20231103,092700,32984940,4840,4840,4840,4840,22
20231103,092600,32878460,4875,4875,4875,4875,0
20231103,092500,32878460,4875,4875,4875,4875,0
20231103,092400,32878460,4875,4875,4875,4875,1
20231103,092300,32873585,4875,4875,4875,4875,1
20231103,092200,32868710,4860,4860,4860,4860,0
20231103,092100,32868710,4860,4860,4860,4860,1000
20231103,092000,28008710,4845,4845,4845,4845,0
20231103,091900,28008710,4845,4845,4845,4845,0
20231103,091800,28008710,4845,4845,4845,4845,20
20231103,091700,27911810,4845,4845,4845,4845,0
20231103,091600,27911810,4845,4850,4850,4845,210
20231103,091500,26893435,4855,4855,4855,4855,0
20231103,091400,26893435,4855,4855,4855,4855,5
20231103,091300,26869160,4860,4860,4860,4860,10
20231103,091200,26820560,4875,4875,4875,4875,0
20231103,091100,26820560,4875,4875,4875,4875,3
20231103,091000,26805935,4825,4880,4880,4825,402
20231103,090900,24863630,4835,4885,4885,4835,241
20231103,090800,23697595,4870,4870,4885,4870,35
20231103,090700,23527115,4890,4900,4900,4890,3
20231103,090600,23512425,4835,4860,4925,4835,1126
20231103,090500,18055795,4850,4880,4930,4850,745
20231103,090400,14438485,4885,4915,4920,4885,984
20231103,090300,9617725,4920,4940,4940,4920,43
20231103,090200,9406025,4940,4945,4950,4940,210
20231103,090100,8368600,4950,4945,4950,4945,2
20231103,090000,8358705,4950,4940,4950,4910,1695