KissMeData/083550/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195200,37774555,4610,4610,4610,4610,34
20231102,195100,37774555,4610,4610,4610,4610,0
20231102,195000,37774555,4610,4610,4610,4610,0
20231102,194900,37774555,4610,4610,4610,4610,0
20231102,194800,37774555,4610,4610,4610,4610,0
20231102,194700,37774555,4610,4610,4610,4610,0
20231102,194600,37774555,4610,4610,4610,4610,0
20231102,194500,37774555,4610,4610,4610,4610,0
20231102,194400,37774555,4610,4610,4610,4610,0
20231102,194300,37774555,4610,4610,4610,4610,0
20231102,194200,37774555,4610,4610,4610,4610,0
20231102,194100,37774555,4610,4610,4610,4610,0
20231102,194000,37774555,4610,4610,4610,4610,0
20231102,193900,37774555,4610,4610,4610,4610,0
20231102,193800,37774555,4610,4610,4610,4610,0
20231102,193700,37774555,4610,4610,4610,4610,0
20231102,193600,37774555,4610,4610,4610,4610,0
20231102,193500,37774555,4610,4610,4610,4610,0
20231102,193400,37774555,4610,4610,4610,4610,0
20231102,193300,37774555,4610,4610,4610,4610,0
20231102,193200,37774555,4610,4610,4610,4610,0
20231102,193100,37774555,4610,4610,4610,4610,0
20231102,193000,37774555,4610,4610,4610,4610,0
20231102,192900,37774555,4610,4610,4610,4610,0
20231102,192800,37774555,4610,4610,4610,4610,0
20231102,192700,37774555,4610,4610,4610,4610,0
20231102,192600,37774555,4610,4610,4610,4610,0
20231102,192500,37774555,4610,4610,4610,4610,0
20231102,192400,37774555,4610,4610,4610,4610,0
20231102,192300,37774555,4610,4610,4610,4610,0
20231102,192200,37774555,4610,4610,4610,4610,34
20231102,192100,37774555,4610,4610,4610,4610,0
20231102,192000,37774555,4610,4610,4610,4610,0
20231102,191900,37774555,4610,4610,4610,4610,0
20231102,191800,37774555,4610,4610,4610,4610,0
20231102,191700,37774555,4610,4610,4610,4610,0
20231102,191600,37774555,4610,4610,4610,4610,0
20231102,191500,37774555,4610,4610,4610,4610,0
20231102,191400,37774555,4610,4610,4610,4610,0
20231102,191300,37774555,4610,4610,4610,4610,0
20231102,191200,37774555,4610,4610,4610,4610,0
20231102,191100,37774555,4610,4610,4610,4610,0
20231102,191000,37774555,4610,4610,4610,4610,0
20231102,190900,37774555,4610,4610,4610,4610,0
20231102,190800,37774555,4610,4610,4610,4610,0
20231102,190700,37774555,4610,4610,4610,4610,0
20231102,190600,37774555,4610,4610,4610,4610,0
20231102,190500,37774555,4610,4610,4610,4610,0
20231102,190400,37774555,4610,4610,4610,4610,0
20231102,190300,37774555,4610,4610,4610,4610,0
20231102,190200,37774555,4610,4610,4610,4610,0
20231102,190100,37774555,4610,4610,4610,4610,0
20231102,190000,37774555,4610,4610,4610,4610,0
20231102,185900,37774555,4610,4610,4610,4610,0
20231102,185800,37774555,4610,4610,4610,4610,0
20231102,185700,37774555,4610,4610,4610,4610,0
20231102,185600,37774555,4610,4610,4610,4610,0
20231102,185500,37774555,4610,4610,4610,4610,0
20231102,185400,37774555,4610,4610,4610,4610,0
20231102,185300,37774555,4610,4610,4610,4610,0
20231102,185200,37774555,4610,4610,4610,4610,34
20231102,185100,37774555,4610,4610,4610,4610,0
20231102,185000,37774555,4610,4610,4610,4610,0
20231102,184900,37774555,4610,4610,4610,4610,0
20231102,184800,37774555,4610,4610,4610,4610,0
20231102,184700,37774555,4610,4610,4610,4610,0
20231102,184600,37774555,4610,4610,4610,4610,0
20231102,184500,37774555,4610,4610,4610,4610,0
20231102,184400,37774555,4610,4610,4610,4610,0
20231102,184300,37774555,4610,4610,4610,4610,0
20231102,184200,37774555,4610,4610,4610,4610,0
20231102,184100,37774555,4610,4610,4610,4610,0
20231102,184000,37774555,4610,4610,4610,4610,0
20231102,183900,37774555,4610,4610,4610,4610,0
20231102,183800,37774555,4610,4610,4610,4610,0
20231102,183700,37774555,4610,4610,4610,4610,0
20231102,183600,37774555,4610,4610,4610,4610,0
20231102,183500,37774555,4610,4610,4610,4610,0
20231102,183400,37774555,4610,4610,4610,4610,0
20231102,183300,37774555,4610,4610,4610,4610,0
20231102,183200,37774555,4610,4610,4610,4610,0
20231102,183100,37774555,4610,4610,4610,4610,0
20231102,183000,37774555,4610,4610,4610,4610,0
20231102,182900,37774555,4610,4610,4610,4610,0
20231102,182800,37774555,4610,4610,4610,4610,0
20231102,182700,37774555,4610,4610,4610,4610,0
20231102,182600,37774555,4610,4610,4610,4610,0
20231102,182500,37774555,4610,4610,4610,4610,0
20231102,182400,37774555,4610,4610,4610,4610,0
20231102,182300,37774555,4610,4610,4610,4610,0
20231102,182200,37774555,4610,4610,4610,4610,34
20231102,182100,37774555,4610,4610,4610,4610,0
20231102,182000,37774555,4610,4610,4610,4610,0
20231102,181900,37774555,4610,4610,4610,4610,0
20231102,181800,37774555,4610,4610,4610,4610,0
20231102,181700,37774555,4610,4610,4610,4610,0
20231102,181600,37774555,4610,4610,4610,4610,0
20231102,181500,37774555,4610,4610,4610,4610,0
20231102,181400,37774555,4610,4610,4610,4610,0
20231102,181300,37774555,4610,4610,4610,4610,0
20231102,181200,37774555,4610,4610,4610,4610,0
20231102,181100,37774555,4610,4610,4610,4610,0
20231102,181000,37774555,4610,4610,4610,4610,0
20231102,180900,37774555,4610,4610,4610,4610,0
20231102,180800,37774555,4610,4610,4610,4610,0
20231102,180700,37774555,4610,4610,4610,4610,0
20231102,180600,37774555,4610,4610,4610,4610,0
20231102,180500,37774555,4610,4610,4610,4610,0
20231102,180400,37774555,4610,4610,4610,4610,0
20231102,180300,37774555,4610,4610,4610,4610,0
20231102,180200,37774555,4610,4610,4610,4610,0
20231102,180100,37774555,4610,4610,4610,4610,0
20231102,180000,37774555,4610,4610,4610,4610,0
20231102,175900,37774555,4610,4610,4610,4610,0
20231102,175800,37774555,4610,4610,4610,4610,0
20231102,175700,37774555,4610,4610,4610,4610,0
20231102,175600,37774555,4610,4610,4610,4610,0
20231102,175500,37774555,4610,4610,4610,4610,0
20231102,175400,37774555,4610,4610,4610,4610,0
20231102,175300,37774555,4610,4610,4610,4610,0
20231102,175200,37774555,4610,4610,4610,4610,34
20231102,175100,37774555,4610,4610,4610,4610,0
20231102,175000,37774555,4610,4610,4610,4610,0
20231102,174900,37774555,4610,4610,4610,4610,0
20231102,174800,37774555,4610,4610,4610,4610,0
20231102,174700,37774555,4610,4610,4610,4610,0
20231102,174600,37774555,4610,4610,4610,4610,0
20231102,174500,37774555,4610,4610,4610,4610,0
20231102,174400,37774555,4610,4610,4610,4610,0
20231102,174300,37774555,4610,4610,4610,4610,0
20231102,174200,37774555,4610,4610,4610,4610,0
20231102,174100,37774555,4610,4610,4610,4610,0
20231102,174000,37774555,4610,4610,4610,4610,0
20231102,173900,37774555,4610,4610,4610,4610,0
20231102,173800,37774555,4610,4610,4610,4610,0
20231102,173700,37774555,4610,4610,4610,4610,0
20231102,173600,37774555,4610,4610,4610,4610,0
20231102,173500,37774555,4610,4610,4610,4610,0
20231102,173400,37774555,4610,4610,4610,4610,0
20231102,173300,37774555,4610,4610,4610,4610,0
20231102,173200,37774555,4610,4610,4610,4610,0
20231102,173100,37774555,4610,4610,4610,4610,0
20231102,173000,37774555,4610,4610,4610,4610,0
20231102,172900,37774555,4610,4610,4610,4610,0
20231102,172800,37774555,4610,4610,4610,4610,0
20231102,172700,37774555,4610,4610,4610,4610,0
20231102,172600,37774555,4610,4610,4610,4610,0
20231102,172500,37774555,4610,4610,4610,4610,0
20231102,172400,37774555,4610,4610,4610,4610,0
20231102,172300,37774555,4610,4610,4610,4610,0
20231102,172200,37774555,4610,4610,4610,4610,34
20231102,172100,37774555,4610,4610,4610,4610,0
20231102,172000,37774555,4610,4610,4610,4610,0
20231102,171900,37774555,4610,4610,4610,4610,0
20231102,171800,37774555,4610,4610,4610,4610,0
20231102,171700,37774555,4610,4610,4610,4610,0
20231102,171600,37774555,4610,4610,4610,4610,0
20231102,171500,37774555,4610,4610,4610,4610,0
20231102,171400,37774555,4610,4610,4610,4610,0
20231102,171300,37774555,4610,4610,4610,4610,0
20231102,171200,37774555,4610,4610,4610,4610,0
20231102,171100,37774555,4610,4610,4610,4610,0
20231102,171000,37774555,4610,4610,4610,4610,0
20231102,170900,37774555,4610,4610,4610,4610,0
20231102,170800,37774555,4610,4610,4610,4610,0
20231102,170700,37774555,4610,4610,4610,4610,0
20231102,170600,37774555,4610,4610,4610,4610,0
20231102,170500,37774555,4610,4610,4610,4610,0
20231102,170400,37774555,4610,4610,4610,4610,0
20231102,170300,37774555,4610,4610,4610,4610,0
20231102,170200,37774555,4610,4610,4610,4610,0
20231102,170100,37774555,4610,4610,4610,4610,0
20231102,170000,37774555,4610,4610,4610,4610,0
20231102,165900,37774555,4610,4610,4610,4610,0
20231102,165800,37774555,4610,4610,4610,4610,0
20231102,165700,37774555,4610,4610,4610,4610,0
20231102,165600,37774555,4610,4610,4610,4610,0
20231102,165500,37774555,4610,4610,4610,4610,0
20231102,165400,37774555,4610,4610,4610,4610,0
20231102,165300,37774555,4610,4610,4610,4610,0
20231102,165200,37774555,4610,4610,4610,4610,34
20231102,165100,37774555,4610,4610,4610,4610,0
20231102,165000,37774555,4610,4610,4610,4610,0
20231102,164900,37774555,4610,4610,4610,4610,0
20231102,164800,37774555,4610,4610,4610,4610,0
20231102,164700,37774555,4610,4610,4610,4610,0
20231102,164600,37774555,4610,4610,4610,4610,0
20231102,164500,37774555,4610,4610,4610,4610,0
20231102,164400,37774555,4610,4610,4610,4610,0
20231102,164300,37774555,4610,4610,4610,4610,0
20231102,164200,37774555,4610,4610,4610,4610,0
20231102,164100,37774555,4610,4610,4610,4610,0
20231102,164000,37774555,4610,4610,4610,4610,0
20231102,163900,37774555,4610,4610,4610,4610,0
20231102,163800,37774555,4610,4610,4610,4610,0
20231102,163700,37774555,4610,4610,4610,4610,0
20231102,163600,37774555,4610,4610,4610,4610,0
20231102,163500,37774555,4610,4610,4610,4610,0
20231102,163400,37774555,4610,4610,4610,4610,0
20231102,163300,37774555,4610,4610,4610,4610,0
20231102,163200,37774555,4610,4610,4610,4610,0
20231102,163100,37774555,4610,4610,4610,4610,0
20231102,163000,37774555,4610,4610,4610,4610,0
20231102,162900,37774555,4610,4610,4610,4610,0
20231102,162800,37774555,4610,4610,4610,4610,0
20231102,162700,37774555,4610,4610,4610,4610,0
20231102,162600,37774555,4610,4610,4610,4610,0
20231102,162500,37774555,4610,4610,4610,4610,0
20231102,162400,37774555,4610,4610,4610,4610,0
20231102,162300,37774555,4610,4610,4610,4610,0
20231102,162200,37774555,4610,4610,4610,4610,34
20231102,162100,37774555,4610,4610,4610,4610,0
20231102,162000,37774555,4610,4610,4610,4610,0
20231102,161900,37774555,4610,4610,4610,4610,0
20231102,161800,37774555,4610,4610,4610,4610,0
20231102,161700,37774555,4610,4610,4610,4610,0
20231102,161600,37774555,4610,4610,4610,4610,0
20231102,161500,37774555,4610,4610,4610,4610,0
20231102,161400,37774555,4610,4610,4610,4610,0
20231102,161300,37774555,4610,4610,4610,4610,0
20231102,161200,37774555,4610,4610,4610,4610,0
20231102,161100,37774555,4610,4610,4610,4610,0
20231102,161000,37774555,4610,4610,4610,4610,0
20231102,160900,37774555,4610,4610,4610,4610,0
20231102,160800,37774555,4610,4610,4610,4610,0
20231102,160700,37774555,4610,4610,4610,4610,0
20231102,160600,37774555,4610,4610,4610,4610,0
20231102,160500,37774555,4610,4610,4610,4610,0
20231102,160400,37774555,4610,4610,4610,4610,0
20231102,160300,37774555,4610,4610,4610,4610,0
20231102,160200,37774555,4610,4610,4610,4610,0
20231102,160100,37774555,4610,4610,4610,4610,0
20231102,160000,37774555,4610,4610,4610,4610,0
20231102,155900,37774555,4610,4610,4610,4610,0
20231102,155800,37774555,4610,4610,4610,4610,0
20231102,155700,37774555,4610,4610,4610,4610,0
20231102,155600,37774555,4610,4610,4610,4610,0
20231102,155500,37774555,4610,4610,4610,4610,0
20231102,155400,37774555,4610,4610,4610,4610,0
20231102,155300,37774555,4610,4610,4610,4610,0
20231102,155200,37774555,4610,4610,4610,4610,34
20231102,155100,37774555,4610,4610,4610,4610,0
20231102,155000,37774555,4610,4610,4610,4610,0
20231102,154900,37774555,4610,4610,4610,4610,0
20231102,154800,37774555,4610,4610,4610,4610,0
20231102,154700,37774555,4610,4610,4610,4610,0
20231102,154600,37774555,4610,4610,4610,4610,0
20231102,154500,37774555,4610,4610,4610,4610,0
20231102,154400,37774555,4610,4610,4610,4610,0
20231102,154300,37774555,4610,4610,4610,4610,0
20231102,154200,37774555,4610,4610,4610,4610,0
20231102,154100,37774555,4610,4610,4610,4610,0
20231102,154000,37774555,4610,4610,4610,4610,0
20231102,153900,37774555,4610,4610,4610,4610,0
20231102,153800,37774555,4610,4610,4610,4610,0
20231102,153700,37774555,4610,4610,4610,4610,0
20231102,153600,37774555,4610,4610,4610,4610,0
20231102,153500,37774555,4610,4610,4610,4610,0
20231102,153400,37774555,4610,4610,4610,4610,0
20231102,153300,37774555,4610,4610,4610,4610,0
20231102,153200,37774555,4610,4610,4610,4610,0
20231102,153100,37774555,4610,4610,4610,4610,0
20231102,153000,37774555,4610,4610,4610,4610,34
20231102,152900,37617815,4615,4615,4615,4615,0
20231102,152800,37617815,4615,4615,4615,4615,0
20231102,152700,37617815,4615,4615,4615,4615,0
20231102,152600,37617815,4615,4615,4615,4615,0
20231102,152500,37617815,4615,4615,4615,4615,0
20231102,152400,37617815,4615,4615,4615,4615,0
20231102,152300,37617815,4615,4615,4615,4615,0
20231102,152200,37617815,4615,4615,4615,4615,0
20231102,152100,37617815,4615,4615,4615,4615,0
20231102,152000,37617815,4615,4615,4615,4615,0
20231102,151900,37617815,4615,4615,4615,4615,0
20231102,151800,37617815,4615,4615,4615,4615,0
20231102,151700,37617815,4615,4615,4615,4615,0
20231102,151600,37617815,4615,4615,4615,4615,2
20231102,151500,37608585,4615,4615,4615,4615,0
20231102,151400,37608585,4615,4615,4615,4615,1
20231102,151300,37603970,4615,4615,4615,4615,0
20231102,151200,37603970,4615,4615,4615,4615,1
20231102,151100,37599355,4610,4610,4610,4610,0
20231102,151000,37599355,4610,4610,4610,4610,0
20231102,150900,37599355,4610,4610,4610,4610,181
20231102,150800,36764945,4605,4605,4605,4605,3
20231102,150700,36751130,4610,4610,4610,4610,0
20231102,150600,36751130,4610,4610,4610,4610,33
20231102,150500,36599000,4610,4610,4610,4610,0
20231102,150400,36599000,4610,4610,4610,4610,0
20231102,150300,36599000,4610,4610,4610,4610,0
20231102,150200,36599000,4610,4610,4610,4610,1
20231102,150100,36594390,4610,4610,4610,4610,184
20231102,150000,35746150,4610,4610,4610,4610,0
20231102,145900,35746150,4610,4610,4610,4610,0
20231102,145800,35746150,4610,4610,4610,4610,10
20231102,145700,35700050,4610,4610,4610,4610,0
20231102,145600,35700050,4610,4610,4610,4610,0
20231102,145500,35700050,4610,4610,4610,4610,0
20231102,145400,35700050,4610,4610,4610,4610,0
20231102,145300,35700050,4610,4610,4610,4610,0
20231102,145200,35700050,4610,4610,4610,4610,0
20231102,145100,35700050,4610,4610,4610,4610,0
20231102,145000,35700050,4610,4610,4610,4610,0
20231102,144900,35700050,4610,4610,4610,4610,1
20231102,144800,35695440,4610,4610,4610,4610,0
20231102,144700,35695440,4610,4610,4610,4610,0
20231102,144600,35695440,4610,4610,4610,4610,0
20231102,144500,35695440,4610,4610,4610,4610,0
20231102,144400,35695440,4610,4605,4610,4605,625
20231102,144300,32815095,4605,4605,4605,4605,0
20231102,144200,32815095,4605,4605,4605,4605,0
20231102,144100,32815095,4605,4605,4605,4605,0
20231102,144000,32815095,4605,4605,4605,4605,0
20231102,143900,32815095,4605,4605,4605,4605,0
20231102,143800,32815095,4605,4605,4605,4605,0
20231102,143700,32815095,4605,4605,4605,4605,0
20231102,143600,32815095,4605,4605,4605,4605,0
20231102,143500,32815095,4605,4605,4605,4605,0
20231102,143400,32815095,4605,4605,4605,4605,0
20231102,143300,32815095,4605,4605,4605,4605,0
20231102,143200,32815095,4605,4605,4605,4605,0
20231102,143100,32815095,4605,4605,4605,4605,0
20231102,143000,32815095,4605,4605,4605,4605,0
20231102,142900,32815095,4605,4605,4605,4605,0
20231102,142800,32815095,4605,4605,4605,4605,0
20231102,142700,32815095,4605,4605,4605,4605,0
20231102,142600,32815095,4605,4605,4605,4605,0
20231102,142500,32815095,4605,4605,4605,4605,0
20231102,142400,32815095,4605,4605,4605,4605,0
20231102,142300,32815095,4605,4605,4605,4605,0
20231102,142200,32815095,4605,4605,4605,4605,0
20231102,142100,32815095,4605,4605,4605,4605,1
20231102,142000,32810490,4605,4605,4605,4605,0
20231102,141900,32810490,4605,4605,4605,4605,2
20231102,141800,32801280,4610,4605,4610,4605,5
20231102,141700,32778240,4605,4605,4605,4605,0
20231102,141600,32778240,4605,4605,4605,4605,4
20231102,141500,32759820,4605,4605,4605,4605,5
20231102,141400,32736795,4605,4605,4605,4605,7
20231102,141300,32704560,4605,4605,4605,4605,6
20231102,141200,32676930,4605,4605,4605,4605,5
20231102,141100,32653905,4605,4605,4605,4605,6
20231102,141000,32626275,4605,4605,4605,4605,3
20231102,140900,32612460,4605,4605,4605,4605,6
20231102,140800,32584830,4605,4605,4605,4605,6
20231102,140700,32557200,4605,4605,4605,4605,5
20231102,140600,32534175,4605,4605,4605,4605,5
20231102,140500,32511150,4605,4605,4605,4605,6
20231102,140400,32483520,4605,4605,4605,4605,7
20231102,140300,32451285,4605,4605,4605,4605,6
20231102,140200,32423655,4605,4605,4610,4605,6
20231102,140100,32396020,4605,4605,4610,4605,9
20231102,140000,32354570,4605,4605,4605,4605,7
20231102,135900,32322335,4605,4605,4605,4605,7
20231102,135800,32290100,4605,4605,4605,4605,7
20231102,135700,32257865,4605,4605,4605,4605,5
20231102,135600,32234840,4605,4605,4605,4605,252
20231102,135500,31074380,4605,4605,4605,4605,0
20231102,135400,31074380,4605,4605,4605,4605,0
20231102,135300,31074380,4605,4605,4605,4605,1
20231102,135200,31069775,4605,4605,4605,4605,0
20231102,135100,31069775,4605,4605,4605,4605,0
20231102,135000,31069775,4605,4605,4605,4605,0
20231102,134900,31069775,4605,4605,4605,4605,0
20231102,134800,31069775,4605,4605,4605,4605,0
20231102,134700,31069775,4605,4605,4605,4605,0
20231102,134600,31069775,4605,4605,4605,4605,0
20231102,134500,31069775,4605,4605,4605,4605,0
20231102,134400,31069775,4605,4605,4605,4605,0
20231102,134300,31069775,4605,4605,4605,4605,0
20231102,134200,31069775,4605,4605,4605,4605,0
20231102,134100,31069775,4605,4605,4605,4605,0
20231102,134000,31069775,4605,4605,4605,4605,0
20231102,133900,31069775,4605,4605,4605,4605,0
20231102,133800,31069775,4605,4605,4605,4605,0
20231102,133700,31069775,4605,4605,4605,4605,0
20231102,133600,31069775,4605,4605,4605,4605,0
20231102,133500,31069775,4605,4605,4605,4605,0
20231102,133400,31069775,4605,4605,4605,4605,2
20231102,133300,31060565,4595,4595,4595,4595,0
20231102,133200,31060565,4595,4595,4595,4595,0
20231102,133100,31060565,4595,4595,4595,4595,0
20231102,133000,31060565,4595,4595,4595,4595,0
20231102,132900,31060565,4595,4610,4610,4595,850
20231102,132800,27154485,4610,4610,4610,4610,0
20231102,132700,27154485,4610,4610,4610,4610,500
20231102,132600,24849485,4615,4615,4615,4615,0
20231102,132500,24849485,4615,4615,4615,4615,1
20231102,132400,24844870,4610,4610,4610,4610,0
20231102,132300,24844870,4610,4610,4610,4610,0
20231102,132200,24844870,4610,4610,4610,4610,185
20231102,132100,23992020,4615,4615,4615,4615,0
20231102,132000,23992020,4615,4615,4615,4615,0
20231102,131900,23992020,4615,4615,4615,4615,0
20231102,131800,23992020,4615,4615,4615,4615,5
20231102,131700,23968945,4615,4615,4615,4615,0
20231102,131600,23968945,4615,4615,4615,4615,0
20231102,131500,23968945,4615,4615,4615,4615,0
20231102,131400,23968945,4615,4615,4615,4615,0
20231102,131300,23968945,4615,4615,4615,4615,159
20231102,131200,23235160,4615,4615,4615,4615,0
20231102,131100,23235160,4615,4615,4615,4615,0
20231102,131000,23235160,4615,4615,4615,4615,2
20231102,130900,23225930,4600,4600,4600,4600,150
20231102,130800,22535930,4615,4615,4615,4615,0
20231102,130700,22535930,4615,4615,4615,4615,10
20231102,130600,22489780,4615,4615,4615,4615,0
20231102,130500,22489780,4615,4615,4615,4615,0
20231102,130400,22489780,4615,4610,4615,4610,26
20231102,130300,22369890,4610,4610,4610,4610,0
20231102,130200,22369890,4610,4610,4610,4610,0
20231102,130100,22369890,4610,4610,4610,4610,1
20231102,130000,22365280,4605,4605,4605,4605,36
20231102,125900,22199500,4600,4600,4600,4600,100
20231102,125800,21739500,4600,4600,4600,4600,0
20231102,125700,21739500,4600,4600,4600,4600,0
20231102,125600,21739500,4600,4600,4600,4600,100
20231102,125500,21279500,4600,4600,4600,4600,0
20231102,125400,21279500,4600,4600,4600,4600,0
20231102,125300,21279500,4600,4600,4600,4600,0
20231102,125200,21279500,4600,4600,4600,4600,0
20231102,125100,21279500,4600,4600,4600,4600,0
20231102,125000,21279500,4600,4600,4600,4600,0
20231102,124900,21279500,4600,4600,4600,4600,0
20231102,124800,21279500,4600,4600,4600,4600,0
20231102,124700,21279500,4600,4600,4600,4600,10
20231102,124600,21233500,4600,4600,4600,4600,0
20231102,124500,21233500,4600,4600,4600,4600,0
20231102,124400,21233500,4600,4600,4600,4600,0
20231102,124300,21233500,4600,4600,4600,4600,0
20231102,124200,21233500,4600,4600,4600,4600,0
20231102,124100,21233500,4600,4600,4600,4600,0
20231102,124000,21233500,4600,4600,4600,4600,0
20231102,123900,21233500,4600,4600,4600,4600,0
20231102,123800,21233500,4600,4600,4600,4600,0
20231102,123700,21233500,4600,4600,4600,4600,0
20231102,123600,21233500,4600,4600,4600,4600,0
20231102,123500,21233500,4600,4600,4600,4600,0
20231102,123400,21233500,4600,4600,4600,4600,0
20231102,123300,21233500,4600,4600,4600,4600,0
20231102,123200,21233500,4600,4600,4600,4600,0
20231102,123100,21233500,4600,4600,4600,4600,5
20231102,123000,21210500,4585,4585,4585,4585,0
20231102,122900,21210500,4585,4585,4585,4585,0
20231102,122800,21210500,4585,4585,4585,4585,0
20231102,122700,21210500,4585,4585,4585,4585,1
20231102,122600,21205915,4600,4600,4600,4600,0
20231102,122500,21205915,4600,4600,4600,4600,0
20231102,122400,21205915,4600,4600,4600,4600,0
20231102,122300,21205915,4600,4600,4600,4600,0
20231102,122200,21205915,4600,4600,4600,4600,0
20231102,122100,21205915,4600,4600,4600,4600,34
20231102,122000,21049515,4600,4600,4600,4600,5
20231102,121900,21026515,4585,4585,4585,4585,0
20231102,121800,21026515,4585,4585,4585,4585,0
20231102,121700,21026515,4585,4585,4585,4585,0
20231102,121600,21026515,4585,4585,4585,4585,0
20231102,121500,21026515,4585,4585,4585,4585,0
20231102,121400,21026515,4585,4585,4585,4585,0
20231102,121300,21026515,4585,4585,4585,4585,0
20231102,121200,21026515,4585,4585,4585,4585,0
20231102,121100,21026515,4585,4585,4585,4585,1
20231102,121000,21021930,4585,4585,4585,4585,0
20231102,120900,21021930,4585,4585,4585,4585,0
20231102,120800,21021930,4585,4585,4585,4585,0
20231102,120700,21021930,4585,4585,4585,4585,0
20231102,120600,21021930,4585,4585,4585,4585,0
20231102,120500,21021930,4585,4585,4585,4585,0
20231102,120400,21021930,4585,4585,4585,4585,0
20231102,120300,21021930,4585,4585,4585,4585,0
20231102,120200,21021930,4585,4585,4585,4585,0
20231102,120100,21021930,4585,4585,4585,4585,0
20231102,120000,21021930,4585,4585,4585,4585,0
20231102,115900,21021930,4585,4585,4585,4585,0
20231102,115800,21021930,4585,4585,4585,4585,188
20231102,115700,20159950,4585,4585,4585,4585,900
20231102,115600,16033450,4605,4605,4605,4605,1
20231102,115500,16028845,4585,4585,4585,4585,0
20231102,115400,16028845,4585,4585,4585,4585,0
20231102,115300,16028845,4585,4585,4585,4585,0
20231102,115200,16028845,4585,4585,4585,4585,0
20231102,115100,16028845,4585,4585,4585,4585,0
20231102,115000,16028845,4585,4600,4605,4585,101
20231102,114900,15564300,4580,4580,4580,4580,0
20231102,114800,15564300,4580,4580,4580,4580,0
20231102,114700,15564300,4580,4580,4580,4580,0
20231102,114600,15564300,4580,4580,4580,4580,0
20231102,114500,15564300,4580,4580,4580,4580,0
20231102,114400,15564300,4580,4580,4580,4580,0
20231102,114300,15564300,4580,4580,4580,4580,21
20231102,114200,15468120,4600,4600,4600,4600,0
20231102,114100,15468120,4600,4600,4600,4600,0
20231102,114000,15468120,4600,4600,4600,4600,0
20231102,113900,15468120,4600,4600,4600,4600,0
20231102,113800,15468120,4600,4600,4600,4600,0
20231102,113700,15468120,4600,4600,4600,4600,0
20231102,113600,15468120,4600,4600,4600,4600,0
20231102,113500,15468120,4600,4600,4600,4600,1
20231102,113400,15463520,4580,4580,4580,4580,0
20231102,113300,15463520,4580,4580,4580,4580,1
20231102,113200,15458940,4595,4595,4595,4595,0
20231102,113100,15458940,4595,4595,4595,4595,0
20231102,113000,15458940,4595,4595,4595,4595,0
20231102,112900,15458940,4595,4595,4595,4595,0
20231102,112800,15458940,4595,4595,4595,4595,0
20231102,112700,15458940,4595,4595,4595,4595,0
20231102,112600,15458940,4595,4595,4595,4595,0
20231102,112500,15458940,4595,4595,4595,4595,0
20231102,112400,15458940,4595,4595,4595,4595,0
20231102,112300,15458940,4595,4595,4595,4595,0
20231102,112200,15458940,4595,4595,4595,4595,0
20231102,112100,15458940,4595,4595,4595,4595,0
20231102,112000,15458940,4595,4595,4595,4595,0
20231102,111900,15458940,4595,4595,4595,4595,0
20231102,111800,15458940,4595,4595,4595,4595,0
20231102,111700,15458940,4595,4595,4595,4595,0
20231102,111600,15458940,4595,4595,4595,4595,0
20231102,111500,15458940,4595,4595,4595,4595,1
20231102,111400,15454345,4580,4580,4580,4580,0
20231102,111300,15454345,4580,4580,4580,4580,0
20231102,111200,15454345,4580,4580,4580,4580,0
20231102,111100,15454345,4580,4580,4580,4580,0
20231102,111000,15454345,4580,4580,4580,4580,0
20231102,110900,15454345,4580,4580,4580,4580,0
20231102,110800,15454345,4580,4580,4580,4580,0
20231102,110700,15454345,4580,4580,4580,4580,0
20231102,110600,15454345,4580,4580,4580,4580,0
20231102,110500,15454345,4580,4580,4580,4580,0
20231102,110400,15454345,4580,4580,4580,4580,0
20231102,110300,15454345,4580,4580,4580,4580,0
20231102,110200,15454345,4580,4580,4580,4580,0
20231102,110100,15454345,4580,4580,4580,4580,0
20231102,110000,15454345,4580,4580,4580,4580,0
20231102,105900,15454345,4580,4580,4580,4580,0
20231102,105800,15454345,4580,4580,4580,4580,0
20231102,105700,15454345,4580,4580,4580,4580,0
20231102,105600,15454345,4580,4580,4580,4580,0
20231102,105500,15454345,4580,4580,4580,4580,1
20231102,105400,15449765,4600,4600,4600,4600,0
20231102,105300,15449765,4600,4600,4600,4600,0
20231102,105200,15449765,4600,4600,4600,4600,0
20231102,105100,15449765,4600,4600,4600,4600,0
20231102,105000,15449765,4600,4585,4600,4585,90
20231102,104900,15036020,4570,4570,4570,4570,270
20231102,104800,13802120,4585,4585,4585,4585,0
20231102,104700,13802120,4585,4585,4585,4585,0
20231102,104600,13802120,4585,4585,4585,4585,0
20231102,104500,13802120,4585,4585,4585,4585,0
20231102,104400,13802120,4585,4585,4585,4585,0
20231102,104300,13802120,4585,4585,4585,4585,2
20231102,104200,13792950,4560,4560,4560,4560,0
20231102,104100,13792950,4560,4560,4560,4560,0
20231102,104000,13792950,4560,4560,4560,4560,0
20231102,103900,13792950,4560,4575,4575,4560,90
20231102,103800,13381615,4595,4595,4595,4595,0
20231102,103700,13381615,4595,4595,4595,4595,0
20231102,103600,13381615,4595,4595,4595,4595,0
20231102,103500,13381615,4595,4590,4595,4590,10
20231102,103400,13335680,4595,4595,4595,4595,0
20231102,103300,13335680,4595,4595,4595,4595,0
20231102,103200,13335680,4595,4595,4595,4595,0
20231102,103100,13335680,4595,4595,4595,4595,0
20231102,103000,13335680,4595,4595,4595,4595,0
20231102,102900,13335680,4595,4595,4595,4595,0
20231102,102800,13335680,4595,4595,4595,4595,0
20231102,102700,13335680,4595,4595,4595,4595,0
20231102,102600,13335680,4595,4595,4595,4595,0
20231102,102500,13335680,4595,4595,4595,4595,0
20231102,102400,13335680,4595,4595,4595,4595,100
20231102,102300,12876180,4595,4595,4595,4595,0
20231102,102200,12876180,4595,4595,4595,4595,0
20231102,102100,12876180,4595,4595,4595,4595,0
20231102,102000,12876180,4595,4595,4595,4595,1
20231102,101900,12871585,4595,4595,4595,4595,0
20231102,101800,12871585,4595,4595,4595,4595,1
20231102,101700,12866990,4575,4575,4575,4575,1
20231102,101600,12862415,4595,4585,4600,4585,801
20231102,101500,9179145,4590,4590,4590,4590,0
20231102,101400,9179145,4590,4590,4590,4590,0
20231102,101300,9179145,4590,4580,4590,4580,33
20231102,101200,9027990,4575,4575,4575,4575,0
20231102,101100,9027990,4575,4575,4575,4575,0
20231102,101000,9027990,4575,4575,4575,4575,2
20231102,100900,9018840,4570,4570,4570,4570,20
20231102,100800,8927440,4575,4575,4580,4575,9
20231102,100700,8886260,4570,4565,4570,4565,53
20231102,100600,8644080,4570,4570,4570,4565,179
20231102,100500,7826080,4565,4565,4565,4565,0
20231102,100400,7826080,4565,4565,4565,4565,4
20231102,100300,7807820,4565,4565,4565,4565,117
20231102,100200,7273715,4555,4555,4555,4555,0
20231102,100100,7273715,4555,4555,4555,4555,1207
20231102,100000,1775830,4555,4555,4555,4555,2
20231102,095900,1766720,4550,4550,4550,4550,5
20231102,095800,1743970,4555,4555,4555,4555,0
20231102,095700,1743970,4555,4555,4555,4555,0
20231102,095600,1743970,4555,4555,4555,4555,0
20231102,095500,1743970,4555,4555,4555,4555,100
20231102,095400,1288470,4555,4555,4555,4555,0
20231102,095300,1288470,4555,4555,4555,4555,0
20231102,095200,1288470,4555,4555,4555,4555,0
20231102,095100,1288470,4555,4555,4555,4555,0
20231102,095000,1288470,4555,4555,4555,4555,0
20231102,094900,1288470,4555,4555,4555,4555,0
20231102,094800,1288470,4555,4555,4555,4555,0
20231102,094700,1288470,4555,4555,4555,4555,0
20231102,094600,1288470,4555,4555,4555,4555,0
20231102,094500,1288470,4555,4555,4555,4555,0
20231102,094400,1288470,4555,4555,4555,4555,0
20231102,094300,1288470,4555,4555,4555,4555,0
20231102,094200,1288470,4555,4555,4555,4555,1
20231102,094100,1283915,4550,4550,4550,4550,0
20231102,094000,1283915,4550,4550,4550,4550,0
20231102,093900,1283915,4550,4550,4550,4550,1
20231102,093800,1279365,4560,4560,4560,4560,0
20231102,093700,1279365,4560,4560,4560,4560,0
20231102,093600,1279365,4560,4560,4560,4560,2
20231102,093500,1270245,4560,4560,4560,4560,2
20231102,093400,1261125,4560,4555,4560,4555,67
20231102,093300,955930,4555,4555,4555,4555,0
20231102,093200,955930,4555,4555,4555,4555,0
20231102,093100,955930,4555,4555,4555,4555,0
20231102,093000,955930,4555,4555,4555,4555,0
20231102,092900,955930,4555,4555,4555,4555,10
20231102,092800,910380,4555,4555,4555,4555,0
20231102,092700,910380,4555,4555,4555,4555,0
20231102,092600,910380,4555,4555,4555,4555,0
20231102,092500,910380,4555,4555,4555,4555,0
20231102,092400,910380,4555,4555,4555,4555,0
20231102,092300,910380,4555,4555,4555,4555,0
20231102,092200,910380,4555,4555,4555,4555,0
20231102,092100,910380,4555,4555,4555,4555,0
20231102,092000,910380,4555,4555,4555,4555,0
20231102,091900,910380,4555,4555,4555,4555,0
20231102,091800,910380,4555,4555,4555,4555,0
20231102,091700,910380,4555,4555,4555,4555,0
20231102,091600,910380,4555,4555,4555,4555,0
20231102,091500,910380,4555,4555,4555,4555,0
20231102,091400,910380,4555,4555,4555,4555,0
20231102,091300,910380,4555,4555,4555,4555,0
20231102,091200,910380,4555,4555,4555,4555,0
20231102,091100,910380,4555,4555,4555,4555,0
20231102,091000,910380,4555,4555,4555,4555,0
20231102,090900,910380,4555,4555,4555,4555,0
20231102,090800,910380,4555,4555,4555,4555,1
20231102,090700,905825,4555,4555,4555,4555,1
20231102,090600,901270,4555,4545,4555,4545,3
20231102,090500,887625,4535,4535,4535,4535,4
20231102,090400,869485,4505,4505,4505,4505,0
20231102,090300,869485,4505,4505,4505,4505,0
20231102,090200,869485,4505,4505,4505,4505,0
20231102,090100,869485,4505,4505,4505,4505,0
20231102,090000,869485,4505,4505,4525,4505,193