KissMeData/065570/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,194000,383599205,4095,4095,4095,4095,2165
20231103,193900,383599205,4095,4095,4095,4095,0
20231103,193800,383599205,4095,4095,4095,4095,0
20231103,193700,383599205,4095,4095,4095,4095,0
20231103,193600,383599205,4095,4095,4095,4095,0
20231103,193500,383599205,4095,4095,4095,4095,0
20231103,193400,383599205,4095,4095,4095,4095,0
20231103,193300,383599205,4095,4095,4095,4095,0
20231103,193200,383599205,4095,4095,4095,4095,0
20231103,193100,383599205,4095,4095,4095,4095,0
20231103,193000,383599205,4095,4095,4095,4095,0
20231103,192900,383599205,4095,4095,4095,4095,0
20231103,192800,383599205,4095,4095,4095,4095,0
20231103,192700,383599205,4095,4095,4095,4095,0
20231103,192600,383599205,4095,4095,4095,4095,0
20231103,192500,383599205,4095,4095,4095,4095,0
20231103,192400,383599205,4095,4095,4095,4095,0
20231103,192300,383599205,4095,4095,4095,4095,0
20231103,192200,383599205,4095,4095,4095,4095,0
20231103,192100,383599205,4095,4095,4095,4095,0
20231103,192000,383599205,4095,4095,4095,4095,0
20231103,191900,383599205,4095,4095,4095,4095,0
20231103,191800,383599205,4095,4095,4095,4095,0
20231103,191700,383599205,4095,4095,4095,4095,0
20231103,191600,383599205,4095,4095,4095,4095,0
20231103,191500,383599205,4095,4095,4095,4095,0
20231103,191400,383599205,4095,4095,4095,4095,0
20231103,191300,383599205,4095,4095,4095,4095,0
20231103,191200,383599205,4095,4095,4095,4095,0
20231103,191100,383599205,4095,4095,4095,4095,0
20231103,191000,383599205,4095,4095,4095,4095,2165
20231103,190900,383599205,4095,4095,4095,4095,0
20231103,190800,383599205,4095,4095,4095,4095,0
20231103,190700,383599205,4095,4095,4095,4095,0
20231103,190600,383599205,4095,4095,4095,4095,0
20231103,190500,383599205,4095,4095,4095,4095,0
20231103,190400,383599205,4095,4095,4095,4095,0
20231103,190300,383599205,4095,4095,4095,4095,0
20231103,190200,383599205,4095,4095,4095,4095,0
20231103,190100,383599205,4095,4095,4095,4095,0
20231103,190000,383599205,4095,4095,4095,4095,0
20231103,185900,383599205,4095,4095,4095,4095,0
20231103,185800,383599205,4095,4095,4095,4095,0
20231103,185700,383599205,4095,4095,4095,4095,0
20231103,185600,383599205,4095,4095,4095,4095,0
20231103,185500,383599205,4095,4095,4095,4095,0
20231103,185400,383599205,4095,4095,4095,4095,0
20231103,185300,383599205,4095,4095,4095,4095,0
20231103,185200,383599205,4095,4095,4095,4095,0
20231103,185100,383599205,4095,4095,4095,4095,0
20231103,185000,383599205,4095,4095,4095,4095,0
20231103,184900,383599205,4095,4095,4095,4095,0
20231103,184800,383599205,4095,4095,4095,4095,0
20231103,184700,383599205,4095,4095,4095,4095,0
20231103,184600,383599205,4095,4095,4095,4095,0
20231103,184500,383599205,4095,4095,4095,4095,0
20231103,184400,383599205,4095,4095,4095,4095,0
20231103,184300,383599205,4095,4095,4095,4095,0
20231103,184200,383599205,4095,4095,4095,4095,0
20231103,184100,383599205,4095,4095,4095,4095,0
20231103,184000,383599205,4095,4095,4095,4095,2165
20231103,183900,383599205,4095,4095,4095,4095,0
20231103,183800,383599205,4095,4095,4095,4095,0
20231103,183700,383599205,4095,4095,4095,4095,0
20231103,183600,383599205,4095,4095,4095,4095,0
20231103,183500,383599205,4095,4095,4095,4095,0
20231103,183400,383599205,4095,4095,4095,4095,0
20231103,183300,383599205,4095,4095,4095,4095,0
20231103,183200,383599205,4095,4095,4095,4095,0
20231103,183100,383599205,4095,4095,4095,4095,0
20231103,183000,383599205,4095,4095,4095,4095,0
20231103,182900,383599205,4095,4095,4095,4095,0
20231103,182800,383599205,4095,4095,4095,4095,0
20231103,182700,383599205,4095,4095,4095,4095,0
20231103,182600,383599205,4095,4095,4095,4095,0
20231103,182500,383599205,4095,4095,4095,4095,0
20231103,182400,383599205,4095,4095,4095,4095,0
20231103,182300,383599205,4095,4095,4095,4095,0
20231103,182200,383599205,4095,4095,4095,4095,0
20231103,182100,383599205,4095,4095,4095,4095,0
20231103,182000,383599205,4095,4095,4095,4095,0
20231103,181900,383599205,4095,4095,4095,4095,0
20231103,181800,383599205,4095,4095,4095,4095,0
20231103,181700,383599205,4095,4095,4095,4095,0
20231103,181600,383599205,4095,4095,4095,4095,0
20231103,181500,383599205,4095,4095,4095,4095,0
20231103,181400,383599205,4095,4095,4095,4095,0
20231103,181300,383599205,4095,4095,4095,4095,0
20231103,181200,383599205,4095,4095,4095,4095,0
20231103,181100,383599205,4095,4095,4095,4095,0
20231103,181000,383599205,4095,4095,4095,4095,2165
20231103,180900,383599205,4095,4095,4095,4095,0
20231103,180800,383599205,4095,4095,4095,4095,0
20231103,180700,383599205,4095,4095,4095,4095,0
20231103,180600,383599205,4095,4095,4095,4095,0
20231103,180500,383599205,4095,4095,4095,4095,0
20231103,180400,383599205,4095,4095,4095,4095,0
20231103,180300,383599205,4095,4095,4095,4095,0
20231103,180200,383599205,4095,4095,4095,4095,0
20231103,180100,383599205,4095,4095,4095,4095,0
20231103,180000,383599205,4095,4095,4095,4095,0
20231103,175900,383599205,4095,4095,4095,4095,0
20231103,175800,383599205,4095,4095,4095,4095,0
20231103,175700,383599205,4095,4095,4095,4095,0
20231103,175600,383599205,4095,4095,4095,4095,0
20231103,175500,383599205,4095,4095,4095,4095,0
20231103,175400,383599205,4095,4095,4095,4095,0
20231103,175300,383599205,4095,4095,4095,4095,0
20231103,175200,383599205,4095,4095,4095,4095,0
20231103,175100,383599205,4095,4095,4095,4095,0
20231103,175000,383599205,4095,4095,4095,4095,0
20231103,174900,383599205,4095,4095,4095,4095,0
20231103,174800,383599205,4095,4095,4095,4095,0
20231103,174700,383599205,4095,4095,4095,4095,0
20231103,174600,383599205,4095,4095,4095,4095,0
20231103,174500,383599205,4095,4095,4095,4095,0
20231103,174400,383599205,4095,4095,4095,4095,0
20231103,174300,383599205,4095,4095,4095,4095,0
20231103,174200,383599205,4095,4095,4095,4095,0
20231103,174100,383599205,4095,4095,4095,4095,0
20231103,174000,383599205,4095,4095,4095,4095,2165
20231103,173900,383599205,4095,4095,4095,4095,0
20231103,173800,383599205,4095,4095,4095,4095,0
20231103,173700,383599205,4095,4095,4095,4095,0
20231103,173600,383599205,4095,4095,4095,4095,0
20231103,173500,383599205,4095,4095,4095,4095,0
20231103,173400,383599205,4095,4095,4095,4095,0
20231103,173300,383599205,4095,4095,4095,4095,0
20231103,173200,383599205,4095,4095,4095,4095,0
20231103,173100,383599205,4095,4095,4095,4095,0
20231103,173000,383599205,4095,4095,4095,4095,0
20231103,172900,383599205,4095,4095,4095,4095,0
20231103,172800,383599205,4095,4095,4095,4095,0
20231103,172700,383599205,4095,4095,4095,4095,0
20231103,172600,383599205,4095,4095,4095,4095,0
20231103,172500,383599205,4095,4095,4095,4095,0
20231103,172400,383599205,4095,4095,4095,4095,0
20231103,172300,383599205,4095,4095,4095,4095,0
20231103,172200,383599205,4095,4095,4095,4095,0
20231103,172100,383599205,4095,4095,4095,4095,0
20231103,172000,383599205,4095,4095,4095,4095,0
20231103,171900,383599205,4095,4095,4095,4095,0
20231103,171800,383599205,4095,4095,4095,4095,0
20231103,171700,383599205,4095,4095,4095,4095,0
20231103,171600,383599205,4095,4095,4095,4095,0
20231103,171500,383599205,4095,4095,4095,4095,0
20231103,171400,383599205,4095,4095,4095,4095,0
20231103,171300,383599205,4095,4095,4095,4095,0
20231103,171200,383599205,4095,4095,4095,4095,0
20231103,171100,383599205,4095,4095,4095,4095,0
20231103,171000,383599205,4095,4095,4095,4095,2165
20231103,170900,383599205,4095,4095,4095,4095,0
20231103,170800,383599205,4095,4095,4095,4095,0
20231103,170700,383599205,4095,4095,4095,4095,0
20231103,170600,383599205,4095,4095,4095,4095,0
20231103,170500,383599205,4095,4095,4095,4095,0
20231103,170400,383599205,4095,4095,4095,4095,0
20231103,170300,383599205,4095,4095,4095,4095,0
20231103,170200,383599205,4095,4095,4095,4095,0
20231103,170100,383599205,4095,4095,4095,4095,0
20231103,170000,383599205,4095,4095,4095,4095,0
20231103,165900,383599205,4095,4095,4095,4095,0
20231103,165800,383599205,4095,4095,4095,4095,0
20231103,165700,383599205,4095,4095,4095,4095,0
20231103,165600,383599205,4095,4095,4095,4095,0
20231103,165500,383599205,4095,4095,4095,4095,0
20231103,165400,383599205,4095,4095,4095,4095,0
20231103,165300,383599205,4095,4095,4095,4095,0
20231103,165200,383599205,4095,4095,4095,4095,0
20231103,165100,383599205,4095,4095,4095,4095,0
20231103,165000,383599205,4095,4095,4095,4095,0
20231103,164900,383599205,4095,4095,4095,4095,0
20231103,164800,383599205,4095,4095,4095,4095,0
20231103,164700,383599205,4095,4095,4095,4095,0
20231103,164600,383599205,4095,4095,4095,4095,0
20231103,164500,383599205,4095,4095,4095,4095,0
20231103,164400,383599205,4095,4095,4095,4095,0
20231103,164300,383599205,4095,4095,4095,4095,0
20231103,164200,383599205,4095,4095,4095,4095,0
20231103,164100,383599205,4095,4095,4095,4095,0
20231103,164000,383599205,4095,4095,4095,4095,2165
20231103,163900,383599205,4095,4095,4095,4095,0
20231103,163800,383599205,4095,4095,4095,4095,0
20231103,163700,383599205,4095,4095,4095,4095,0
20231103,163600,383599205,4095,4095,4095,4095,0
20231103,163500,383599205,4095,4095,4095,4095,0
20231103,163400,383599205,4095,4095,4095,4095,0
20231103,163300,383599205,4095,4095,4095,4095,0
20231103,163200,383599205,4095,4095,4095,4095,0
20231103,163100,383599205,4095,4095,4095,4095,0
20231103,163000,383599205,4095,4095,4095,4095,0
20231103,162900,383599205,4095,4095,4095,4095,0
20231103,162800,383599205,4095,4095,4095,4095,0
20231103,162700,383599205,4095,4095,4095,4095,0
20231103,162600,383599205,4095,4095,4095,4095,0
20231103,162500,383599205,4095,4095,4095,4095,0
20231103,162400,383599205,4095,4095,4095,4095,0
20231103,162300,383599205,4095,4095,4095,4095,0
20231103,162200,383599205,4095,4095,4095,4095,0
20231103,162100,383599205,4095,4095,4095,4095,0
20231103,162000,383599205,4095,4095,4095,4095,0
20231103,161900,383599205,4095,4095,4095,4095,0
20231103,161800,383599205,4095,4095,4095,4095,0
20231103,161700,383599205,4095,4095,4095,4095,0
20231103,161600,383599205,4095,4095,4095,4095,0
20231103,161500,383599205,4095,4095,4095,4095,0
20231103,161400,383599205,4095,4095,4095,4095,0
20231103,161300,383599205,4095,4095,4095,4095,0
20231103,161200,383599205,4095,4095,4095,4095,0
20231103,161100,383599205,4095,4095,4095,4095,0
20231103,161000,383599205,4095,4095,4095,4095,2165
20231103,160900,383599205,4095,4095,4095,4095,0
20231103,160800,383599205,4095,4095,4095,4095,0
20231103,160700,383599205,4095,4095,4095,4095,0
20231103,160600,383599205,4095,4095,4095,4095,0
20231103,160500,383599205,4095,4095,4095,4095,0
20231103,160400,383599205,4095,4095,4095,4095,0
20231103,160300,383599205,4095,4095,4095,4095,0
20231103,160200,383599205,4095,4095,4095,4095,0
20231103,160100,383599205,4095,4095,4095,4095,0
20231103,160000,383599205,4095,4095,4095,4095,0
20231103,155900,383599205,4095,4095,4095,4095,0
20231103,155800,383599205,4095,4095,4095,4095,0
20231103,155700,383599205,4095,4095,4095,4095,0
20231103,155600,383599205,4095,4095,4095,4095,0
20231103,155500,383599205,4095,4095,4095,4095,0
20231103,155400,383599205,4095,4095,4095,4095,0
20231103,155300,383599205,4095,4095,4095,4095,0
20231103,155200,383599205,4095,4095,4095,4095,0
20231103,155100,383599205,4095,4095,4095,4095,0
20231103,155000,383599205,4095,4095,4095,4095,0
20231103,154900,383599205,4095,4095,4095,4095,0
20231103,154800,383599205,4095,4095,4095,4095,0
20231103,154700,383599205,4095,4095,4095,4095,0
20231103,154600,383599205,4095,4095,4095,4095,0
20231103,154500,383599205,4095,4095,4095,4095,0
20231103,154400,383599205,4095,4095,4095,4095,0
20231103,154300,383599205,4095,4095,4095,4095,0
20231103,154200,383599205,4095,4095,4095,4095,0
20231103,154100,383599205,4095,4095,4095,4095,0
20231103,154000,383599205,4095,4095,4095,4095,2165
20231103,153900,383599205,4095,4095,4095,4095,0
20231103,153800,383599205,4095,4095,4095,4095,0
20231103,153700,383599205,4095,4095,4095,4095,0
20231103,153600,383599205,4095,4095,4095,4095,0
20231103,153500,383599205,4095,4095,4095,4095,0
20231103,153400,383599205,4095,4095,4095,4095,0
20231103,153300,383599205,4095,4095,4095,4095,0
20231103,153200,383599205,4095,4095,4095,4095,0
20231103,153100,383599205,4095,4095,4095,4095,0
20231103,153000,383599205,4095,4095,4095,4095,2165
20231103,152900,374733530,4095,4095,4095,4095,0
20231103,152800,374733530,4095,4095,4095,4095,0
20231103,152700,374733530,4095,4095,4095,4095,0
20231103,152600,374733530,4095,4095,4095,4095,0
20231103,152500,374733530,4095,4095,4095,4095,0
20231103,152400,374733530,4095,4095,4095,4095,0
20231103,152300,374733530,4095,4095,4095,4095,0
20231103,152200,374733530,4095,4095,4095,4095,0
20231103,152100,374733530,4095,4095,4095,4095,0
20231103,152000,374733530,4095,4095,4095,4095,0
20231103,151900,374733530,4095,4100,4100,4095,1459
20231103,151800,368758450,4120,4120,4120,4120,0
20231103,151700,368758450,4120,4120,4120,4120,0
20231103,151600,368758450,4120,4120,4120,4120,0
20231103,151500,368758450,4120,4120,4120,4110,3039
20231103,151400,356268140,4110,4100,4110,4100,801
20231103,151300,352977150,4100,4100,4100,4100,148
20231103,151200,352370350,4100,4095,4100,4095,99
20231103,151100,351964940,4095,4095,4095,4095,2
20231103,151000,351956750,4100,4095,4100,4095,32
20231103,150900,351825705,4100,4100,4100,4100,0
20231103,150800,351825705,4100,4100,4100,4100,42
20231103,150700,351653505,4100,4100,4100,4100,5939
20231103,150600,327303605,4100,4100,4100,4100,82
20231103,150500,326967405,4110,4105,4110,4105,268
20231103,150400,325867260,4105,4105,4105,4105,0
20231103,150300,325867260,4105,4105,4105,4105,1
20231103,150200,325863155,4100,4100,4100,4100,199
20231103,150100,325047255,4100,4100,4100,4100,0
20231103,150000,325047255,4100,4100,4100,4100,400
20231103,145900,323407255,4100,4105,4105,4100,577
20231103,145800,321041435,4105,4105,4105,4105,83
20231103,145700,320700720,4105,4105,4105,4105,95
20231103,145600,320310745,4100,4100,4100,4100,0
20231103,145500,320310745,4100,4100,4100,4100,300
20231103,145400,319080745,4110,4110,4110,4110,0
20231103,145300,319080745,4110,4110,4110,4110,0
20231103,145200,319080745,4110,4110,4110,4110,31
20231103,145100,318953335,4110,4110,4110,4110,0
20231103,145000,318953335,4110,4110,4110,4110,83
20231103,144900,318612205,4110,4110,4110,4110,637
20231103,144800,315994135,4100,4100,4100,4100,100
20231103,144700,315584135,4100,4100,4100,4100,0
20231103,144600,315584135,4100,4100,4100,4100,0
20231103,144500,315584135,4100,4100,4100,4100,2719
20231103,144400,304436235,4100,4100,4100,4100,0
20231103,144300,304436235,4100,4100,4100,4100,0
20231103,144200,304436235,4100,4100,4100,4100,3583
20231103,144100,289745935,4100,4100,4100,4100,0
20231103,144000,289745935,4100,4100,4100,4100,0
20231103,143900,289745935,4100,4095,4100,4090,74
20231103,143800,289443200,4100,4100,4100,4100,0
20231103,143700,289443200,4100,4100,4100,4100,0
20231103,143600,289443200,4100,4100,4100,4100,0
20231103,143500,289443200,4100,4100,4100,4100,0
20231103,143400,289443200,4100,4100,4100,4100,0
20231103,143300,289443200,4100,4100,4100,4100,0
20231103,143200,289443200,4100,4100,4100,4100,0
20231103,143100,289443200,4100,4100,4100,4100,25
20231103,143000,289340700,4110,4110,4110,4110,0
20231103,142900,289340700,4110,4110,4110,4110,0
20231103,142800,289340700,4110,4110,4110,4110,0
20231103,142700,289340700,4110,4110,4110,4110,0
20231103,142600,289340700,4110,4110,4110,4110,0
20231103,142500,289340700,4110,4110,4110,4110,1
20231103,142400,289336590,4095,4095,4095,4095,0
20231103,142300,289336590,4095,4095,4095,4095,0
20231103,142200,289336590,4095,4095,4095,4095,0
20231103,142100,289336590,4095,4095,4095,4095,0
20231103,142000,289336590,4095,4095,4095,4095,0
20231103,141900,289336590,4095,4095,4095,4095,0
20231103,141800,289336590,4095,4095,4095,4095,0
20231103,141700,289336590,4095,4095,4095,4095,0
20231103,141600,289336590,4095,4095,4095,4095,0
20231103,141500,289336590,4095,4095,4095,4095,0
20231103,141400,289336590,4095,4095,4095,4095,0
20231103,141300,289336590,4095,4095,4095,4095,0
20231103,141200,289336590,4095,4095,4095,4095,0
20231103,141100,289336590,4095,4095,4095,4095,0
20231103,141000,289336590,4095,4095,4095,4095,0
20231103,140900,289336590,4095,4095,4095,4095,0
20231103,140800,289336590,4095,4095,4095,4095,100
20231103,140700,288927090,4095,4095,4095,4095,0
20231103,140600,288927090,4095,4100,4100,4095,3720
20231103,140500,273686230,4105,4100,4105,4100,270
20231103,140400,272577980,4105,4105,4105,4105,0
20231103,140300,272577980,4105,4105,4105,4105,14
20231103,140200,272520510,4105,4105,4105,4105,0
20231103,140100,272520510,4105,4105,4105,4105,0
20231103,140000,272520510,4105,4105,4105,4105,34
20231103,135900,272380940,4105,4105,4105,4105,0
20231103,135800,272380940,4105,4105,4105,4105,101
20231103,135700,271966335,4115,4115,4115,4115,0
20231103,135600,271966335,4115,4115,4115,4115,0
20231103,135500,271966335,4115,4115,4115,4115,0
20231103,135400,271966335,4115,4115,4115,4115,0
20231103,135300,271966335,4115,4110,4115,4110,3184
20231103,135200,258865095,4095,4095,4095,4095,0
20231103,135100,258865095,4095,4095,4095,4095,0
20231103,135000,258865095,4095,4095,4095,4095,0
20231103,134900,258865095,4095,4095,4095,4095,0
20231103,134800,258865095,4095,4095,4095,4095,0
20231103,134700,258865095,4095,4095,4095,4095,0
20231103,134600,258865095,4095,4095,4095,4095,0
20231103,134500,258865095,4095,4095,4095,4095,250
20231103,134400,257841345,4095,4095,4095,4095,22
20231103,134300,257751255,4095,4095,4095,4095,0
20231103,134200,257751255,4095,4095,4095,4095,0
20231103,134100,257751255,4095,4095,4095,4095,479
20231103,134000,255789750,4095,4095,4095,4095,100
20231103,133900,255380250,4095,4095,4095,4095,0
20231103,133800,255380250,4095,4100,4100,4095,1000
20231103,133700,251284055,4095,4095,4095,4095,0
20231103,133600,251284055,4095,4095,4095,4095,500
20231103,133500,249236555,4095,4095,4095,4095,0
20231103,133400,249236555,4095,4095,4095,4095,0
20231103,133300,249236555,4095,4095,4095,4095,79
20231103,133200,248913050,4095,4095,4095,4095,0
20231103,133100,248913050,4095,4095,4095,4095,0
20231103,133000,248913050,4095,4095,4095,4095,0
20231103,132900,248913050,4095,4095,4095,4095,0
20231103,132800,248913050,4095,4095,4095,4095,0
20231103,132700,248913050,4095,4095,4095,4095,49
20231103,132600,248712395,4095,4095,4095,4095,0
20231103,132500,248712395,4095,4095,4095,4095,0
20231103,132400,248712395,4095,4095,4095,4095,1
20231103,132300,248708300,4110,4110,4110,4110,0
20231103,132200,248708300,4110,4110,4110,4110,0
20231103,132100,248708300,4110,4110,4110,4110,0
20231103,132000,248708300,4110,4110,4110,4110,1
20231103,131900,248704190,4100,4100,4100,4100,0
20231103,131800,248704190,4100,4100,4100,4100,0
20231103,131700,248704190,4100,4100,4100,4100,6
20231103,131600,248679590,4090,4090,4090,4085,994
20231103,131500,244614415,4090,4090,4090,4090,0
20231103,131400,244614415,4090,4090,4090,4090,0
20231103,131300,244614415,4090,4090,4090,4090,1002
20231103,131200,240516235,4090,4090,4090,4090,0
20231103,131100,240516235,4090,4090,4090,4090,0
20231103,131000,240516235,4090,4090,4090,4090,0
20231103,130900,240516235,4090,4090,4090,4090,0
20231103,130800,240516235,4090,4090,4090,4090,10
20231103,130700,240475335,4090,4090,4090,4090,1008
20231103,130600,236352615,4090,4090,4090,4090,0
20231103,130500,236352615,4090,4090,4090,4090,0
20231103,130400,236352615,4090,4090,4090,4090,0
20231103,130300,236352615,4090,4090,4090,4090,0
20231103,130200,236352615,4090,4105,4105,4090,201
20231103,130100,235528260,4100,4100,4100,4100,100
20231103,130000,235118260,4100,4100,4100,4100,0
20231103,125900,235118260,4100,4105,4105,4100,4745
20231103,125800,215663400,4110,4110,4110,4110,0
20231103,125700,215663400,4110,4110,4110,4110,0
20231103,125600,215663400,4110,4110,4110,4110,0
20231103,125500,215663400,4110,4110,4110,4110,215
20231103,125400,214779750,4110,4110,4110,4110,100
20231103,125300,214368750,4110,4110,4110,4110,0
20231103,125200,214368750,4110,4110,4110,4110,600
20231103,125100,211902750,4110,4110,4110,4110,0
20231103,125000,211902750,4110,4110,4110,4110,265
20231103,124900,210813600,4120,4120,4120,4120,0
20231103,124800,210813600,4120,4120,4120,4120,0
20231103,124700,210813600,4120,4120,4120,4120,0
20231103,124600,210813600,4120,4120,4120,4120,0
20231103,124500,210813600,4120,4120,4120,4120,0
20231103,124400,210813600,4120,4120,4120,4120,0
20231103,124300,210813600,4120,4120,4120,4120,0
20231103,124200,210813600,4120,4120,4120,4120,0
20231103,124100,210813600,4120,4120,4120,4120,3
20231103,124000,210801240,4140,4140,4140,4140,0
20231103,123900,210801240,4140,4140,4140,4140,0
20231103,123800,210801240,4140,4140,4140,4140,0
20231103,123700,210801240,4140,4140,4140,4140,0
20231103,123600,210801240,4140,4130,4140,4110,91
20231103,123500,210427040,4130,4130,4130,4130,0
20231103,123400,210427040,4130,4130,4130,4130,3
20231103,123300,210414650,4140,4140,4140,4140,0
20231103,123200,210414650,4140,4140,4140,4140,6
20231103,123100,210389810,4140,4140,4140,4140,0
20231103,123000,210389810,4140,4140,4140,4140,9
20231103,122900,210352550,4145,4145,4145,4145,0
20231103,122800,210352550,4145,4145,4145,4145,0
20231103,122700,210352550,4145,4145,4145,4145,0
20231103,122600,210352550,4145,4145,4145,4145,21
20231103,122500,210265505,4145,4145,4145,4145,0
20231103,122400,210265505,4145,4145,4145,4145,0
20231103,122300,210265505,4145,4145,4145,4145,0
20231103,122200,210265505,4145,4145,4145,4145,0
20231103,122100,210265505,4145,4145,4145,4145,0
20231103,122000,210265505,4145,4145,4145,4145,0
20231103,121900,210265505,4145,4145,4145,4145,157
20231103,121800,209614740,4145,4145,4145,4145,100
20231103,121700,209200240,4145,4145,4145,4145,53
20231103,121600,208980555,4145,4145,4145,4145,0
20231103,121500,208980555,4145,4145,4145,4145,0
20231103,121400,208980555,4145,4145,4145,4145,0
20231103,121300,208980555,4145,4145,4145,4145,0
20231103,121200,208980555,4145,4145,4145,4145,0
20231103,121100,208980555,4145,4145,4145,4145,0
20231103,121000,208980555,4145,4145,4145,4145,0
20231103,120900,208980555,4145,4145,4145,4145,28
20231103,120800,208864495,4145,4145,4145,4145,0
20231103,120700,208864495,4145,4180,4180,4145,34
20231103,120600,208722445,4160,4180,4180,4160,646
20231103,120500,206034605,4185,4160,4185,4160,537
20231103,120400,203797845,4160,4185,4190,4160,1004
20231103,120300,199593365,4185,4180,4185,4180,403
20231103,120200,197908725,4180,4175,4180,4175,1250
20231103,120100,192684800,4175,4175,4180,4165,429
20231103,120000,190893760,4175,4165,4175,4155,939
20231103,115900,186980665,4160,4160,4165,4155,467
20231103,115800,185037475,4160,4145,4160,4145,1003
20231103,115700,180873765,4145,4145,4145,4145,39
20231103,115600,180712110,4140,4140,4140,4140,249
20231103,115500,179681250,4140,4135,4140,4120,1615
20231103,115400,173004350,4130,4130,4130,4130,4218
20231103,115300,155584010,4130,4130,4130,4130,2
20231103,115200,155575750,4100,4105,4105,4100,100
20231103,115100,155165735,4105,4105,4105,4105,100
20231103,115000,154755235,4135,4135,4135,4135,0
20231103,114900,154755235,4135,4135,4135,4135,0
20231103,114800,154755235,4135,4130,4135,4130,129
20231103,114700,154222445,4130,4105,4130,4105,990
20231103,114600,150141100,4110,4105,4110,4105,263
20231103,114500,149061070,4100,4100,4100,4100,470
20231103,114400,147134070,4095,4095,4095,4095,0
20231103,114300,147134070,4095,4095,4095,4095,0
20231103,114200,147134070,4095,4095,4095,4095,0
20231103,114100,147134070,4095,4095,4095,4095,0
20231103,114000,147134070,4095,4095,4095,4095,100
20231103,113900,146724570,4095,4095,4095,4095,0
20231103,113800,146724570,4095,4095,4095,4095,0
20231103,113700,146724570,4095,4090,4095,4090,670
20231103,113600,143983845,4090,4095,4095,4090,107
20231103,113500,143546180,4090,4090,4090,4090,0
20231103,113400,143546180,4090,4090,4090,4090,0
20231103,113300,143546180,4090,4090,4090,4090,0
20231103,113200,143546180,4090,4095,4095,4090,200
20231103,113100,142728150,4095,4095,4095,4095,1
20231103,113000,142724055,4090,4090,4090,4090,0
20231103,112900,142724055,4090,4095,4095,4090,175
20231103,112800,142008290,4110,4110,4110,4110,2
20231103,112700,142000070,4090,4095,4095,4090,101
20231103,112600,141586930,4090,4095,4095,4090,274
20231103,112500,140465715,4100,4100,4100,4100,0
20231103,112400,140465715,4100,4100,4100,4100,0
20231103,112300,140465715,4100,4100,4100,4100,32
20231103,112200,140334515,4095,4100,4100,4095,48
20231103,112100,140137735,4100,4100,4100,4100,0
20231103,112000,140137735,4100,4100,4100,4100,0
20231103,111900,140137735,4100,4100,4100,4100,70
20231103,111800,139850735,4100,4100,4100,4100,100
20231103,111700,139440735,4090,4095,4095,4090,2900
20231103,111600,127579645,4095,4105,4105,4095,500
20231103,111500,125532085,4115,4115,4115,4115,0
20231103,111400,125532085,4115,4115,4115,4115,12
20231103,111300,125482705,4120,4120,4120,4120,28
20231103,111200,125367345,4120,4120,4120,4120,0
20231103,111100,125367345,4120,4120,4120,4120,0
20231103,111000,125367345,4120,4120,4120,4120,2
20231103,110900,125359105,4125,4125,4125,4125,0
20231103,110800,125359105,4125,4125,4125,4125,0
20231103,110700,125359105,4125,4125,4125,4125,0
20231103,110600,125359105,4125,4125,4125,4125,0
20231103,110500,125359105,4125,4125,4125,4125,100
20231103,110400,124946605,4125,4125,4125,4125,0
20231103,110300,124946605,4125,4125,4125,4125,300
20231103,110200,123709105,4125,4125,4125,4125,1
20231103,110100,123704980,4120,4120,4120,4120,27
20231103,110000,123593740,4125,4125,4125,4125,0
20231103,105900,123593740,4125,4125,4125,4125,0
20231103,105800,123593740,4125,4125,4125,4125,0
20231103,105700,123593740,4125,4105,4125,4105,300
20231103,105600,122361300,4090,4090,4090,4090,0
20231103,105500,122361300,4090,4095,4095,4090,29
20231103,105400,122242590,4090,4090,4090,4090,0
20231103,105300,122242590,4090,4095,4095,4090,1266
20231103,105200,117062035,4095,4095,4095,4095,0
20231103,105100,117062035,4095,4095,4095,4095,20
20231103,105000,116980135,4095,4095,4095,4095,75
20231103,104900,116673010,4105,4105,4105,4105,0
20231103,104800,116673010,4105,4105,4105,4105,0
20231103,104700,116673010,4105,4105,4105,4105,0
20231103,104600,116673010,4105,4105,4105,4105,0
20231103,104500,116673010,4105,4105,4105,4105,3
20231103,104400,116660695,4095,4095,4095,4095,0
20231103,104300,116660695,4095,4095,4095,4095,0
20231103,104200,116660695,4095,4095,4095,4095,0
20231103,104100,116660695,4095,4100,4100,4095,83
20231103,104000,116320795,4095,4095,4095,4095,93
20231103,103900,115939960,4120,4120,4120,4120,0
20231103,103800,115939960,4120,4120,4120,4120,0
20231103,103700,115939960,4120,4120,4120,4120,0
20231103,103600,115939960,4120,4120,4120,4120,62
20231103,103500,115684520,4090,4090,4090,4090,0
20231103,103400,115684520,4090,4090,4090,4090,0
20231103,103300,115684520,4090,4090,4090,4090,141
20231103,103200,115107830,4095,4095,4095,4095,259
20231103,103100,114047225,4095,4095,4095,4095,0
20231103,103000,114047225,4095,4065,4095,4050,2110
20231103,102900,105412670,4050,4050,4050,4050,0
20231103,102800,105412670,4050,4050,4050,4050,0
20231103,102700,105412670,4050,4050,4050,4050,0
20231103,102600,105412670,4050,4050,4050,4050,0
20231103,102500,105412670,4050,4050,4050,4050,0
20231103,102400,105412670,4050,4050,4050,4050,0
20231103,102300,105412670,4050,4060,4060,4050,1899
20231103,102200,97721105,4050,4050,4050,4050,0
20231103,102100,97721105,4050,4050,4050,4050,0
20231103,102000,97721105,4050,4050,4050,4050,0
20231103,101900,97721105,4050,4050,4050,4050,0
20231103,101800,97721105,4050,4050,4050,4050,0
20231103,101700,97721105,4050,4050,4050,4050,1
20231103,101600,97717055,4055,4075,4075,4055,1136
20231103,101500,93110190,4060,4060,4060,4060,1
20231103,101400,93106130,4060,4060,4060,4060,1
20231103,101300,93102070,4085,4085,4085,4085,113
20231103,101200,92640465,4065,4065,4065,4065,0
20231103,101100,92640465,4065,4065,4065,4065,0
20231103,101000,92640465,4065,4050,4065,4050,1838
20231103,100900,85192930,4030,4050,4050,4030,493
20231103,100800,83196300,4050,4045,4050,4045,400
20231103,100700,81578280,4045,4040,4045,4040,300
20231103,100600,80364805,4040,4040,4040,4040,0
20231103,100500,80364805,4040,4040,4040,4040,0
20231103,100400,80364805,4040,4040,4040,4040,5
20231103,100300,80344605,4040,4040,4040,4040,30
20231103,100200,80223405,4045,4045,4045,4045,0
20231103,100100,80223405,4045,4045,4045,4045,7
20231103,100000,80195090,4040,4040,4040,4040,0
20231103,095900,80195090,4040,4040,4040,4040,500
20231103,095800,78175090,4030,4030,4030,4030,0
20231103,095700,78175090,4030,4020,4030,4020,1047
20231103,095600,73957660,4020,4020,4020,4020,0
20231103,095500,73957660,4020,4020,4020,4020,500
20231103,095400,71947660,4030,4030,4030,4030,152
20231103,095300,71335100,4020,4020,4020,4020,30
20231103,095200,71214500,4025,4030,4030,4025,101
20231103,095100,70807970,4015,4015,4015,4015,15
20231103,095000,70747745,4010,4010,4010,4010,1
20231103,094900,70743735,4025,4035,4035,4025,275
20231103,094800,69634360,4035,4035,4035,4035,0
20231103,094700,69634360,4035,4035,4035,4035,0
20231103,094600,69634360,4035,4035,4035,4035,600
20231103,094500,67213360,4035,4035,4035,4035,0
20231103,094400,67213360,4035,4035,4035,4035,62
20231103,094300,66963190,4035,4035,4035,4035,1
20231103,094200,66959155,4010,4005,4010,4005,6
20231103,094100,66935120,4035,4035,4035,4035,1
20231103,094000,66931085,4035,4035,4035,4035,0
20231103,093900,66931085,4035,4035,4035,4035,10
20231103,093800,66890735,4005,4005,4005,4005,0
20231103,093700,66890735,4005,4035,4035,4005,40
20231103,093600,66730135,4025,4025,4025,4025,0
20231103,093500,66730135,4025,4040,4040,4025,35
20231103,093400,66588780,4005,4035,4035,4005,657
20231103,093300,63937905,4005,4005,4005,4005,0
20231103,093200,63937905,4005,4010,4010,4005,200
20231103,093100,63135910,4010,4020,4020,4010,50
20231103,093000,62935210,4045,4045,4045,4045,107
20231103,092900,62502395,4045,4030,4045,4030,241
20231103,092800,61529440,4030,4030,4030,4030,1
20231103,092700,61525410,4035,4035,4035,4035,0
20231103,092600,61525410,4035,4035,4035,4010,16
20231103,092500,61461100,4035,4035,4035,4035,1
20231103,092400,61457065,4005,4010,4010,4005,700
20231103,092300,58653135,4010,4045,4045,4010,111
20231103,092200,58205985,4045,4045,4045,4045,24
20231103,092100,58108905,4040,4040,4040,4040,3
20231103,092000,58096785,4015,4015,4015,4015,3
20231103,091900,58084740,4050,4050,4050,4035,20
20231103,091800,58003770,4050,4050,4050,4050,101
20231103,091700,57594720,4050,4050,4050,4050,30
20231103,091600,57473220,4050,4050,4050,4050,5
20231103,091500,57452970,4050,4040,4050,4040,81
20231103,091400,57124930,4050,4050,4050,4050,1
20231103,091300,57120880,4055,4020,4055,4005,1093
20231103,091200,52732680,4055,4015,4055,4015,130
20231103,091100,52210690,4055,4055,4055,4055,2
20231103,091000,52202580,4020,4020,4020,4020,500
20231103,090900,50192580,4015,4015,4015,4015,12
20231103,090800,50144400,4005,4010,4010,4005,807
20231103,090700,46912360,4000,4010,4010,4000,844
20231103,090600,43534530,4000,4020,4020,4000,1738
20231103,090500,36571075,4000,4040,4040,4000,2273
20231103,090400,27451240,4040,4035,4060,4010,1301
20231103,090300,22220250,4060,4060,4060,4060,3
20231103,090200,22208070,4060,4060,4060,4060,80
20231103,090100,21883270,4060,4065,4065,4055,3096
20231103,090000,9308095,4065,4100,4115,4065,2276