KissMeData/331920/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,210800,38831555,3100,3100,3100,3100,74
20231101,210700,38831555,3100,3100,3100,3100,0
20231101,210600,38831555,3100,3100,3100,3100,0
20231101,210500,38831555,3100,3100,3100,3100,0
20231101,210400,38831555,3100,3100,3100,3100,0
20231101,210300,38831555,3100,3100,3100,3100,0
20231101,210200,38831555,3100,3100,3100,3100,0
20231101,210100,38831555,3100,3100,3100,3100,0
20231101,210000,38831555,3100,3100,3100,3100,0
20231101,205900,38831555,3100,3100,3100,3100,0
20231101,205800,38831555,3100,3100,3100,3100,0
20231101,205700,38831555,3100,3100,3100,3100,0
20231101,205600,38831555,3100,3100,3100,3100,0
20231101,205500,38831555,3100,3100,3100,3100,0
20231101,205400,38831555,3100,3100,3100,3100,0
20231101,205300,38831555,3100,3100,3100,3100,0
20231101,205200,38831555,3100,3100,3100,3100,0
20231101,205100,38831555,3100,3100,3100,3100,0
20231101,205000,38831555,3100,3100,3100,3100,0
20231101,204900,38831555,3100,3100,3100,3100,0
20231101,204800,38831555,3100,3100,3100,3100,0
20231101,204700,38831555,3100,3100,3100,3100,0
20231101,204600,38831555,3100,3100,3100,3100,0
20231101,204500,38831555,3100,3100,3100,3100,0
20231101,204400,38831555,3100,3100,3100,3100,0
20231101,204300,38831555,3100,3100,3100,3100,0
20231101,204200,38831555,3100,3100,3100,3100,0
20231101,204100,38831555,3100,3100,3100,3100,0
20231101,204000,38831555,3100,3100,3100,3100,0
20231101,203900,38831555,3100,3100,3100,3100,0
20231101,203800,38831555,3100,3100,3100,3100,74
20231101,203700,38831555,3100,3100,3100,3100,0
20231101,203600,38831555,3100,3100,3100,3100,0
20231101,203500,38831555,3100,3100,3100,3100,0
20231101,203400,38831555,3100,3100,3100,3100,0
20231101,203300,38831555,3100,3100,3100,3100,0
20231101,203200,38831555,3100,3100,3100,3100,0
20231101,203100,38831555,3100,3100,3100,3100,0
20231101,203000,38831555,3100,3100,3100,3100,0
20231101,202900,38831555,3100,3100,3100,3100,0
20231101,202800,38831555,3100,3100,3100,3100,0
20231101,202700,38831555,3100,3100,3100,3100,0
20231101,202600,38831555,3100,3100,3100,3100,0
20231101,202500,38831555,3100,3100,3100,3100,0
20231101,202400,38831555,3100,3100,3100,3100,0
20231101,202300,38831555,3100,3100,3100,3100,0
20231101,202200,38831555,3100,3100,3100,3100,0
20231101,202100,38831555,3100,3100,3100,3100,0
20231101,202000,38831555,3100,3100,3100,3100,0
20231101,201900,38831555,3100,3100,3100,3100,0
20231101,201800,38831555,3100,3100,3100,3100,0
20231101,201700,38831555,3100,3100,3100,3100,0
20231101,201600,38831555,3100,3100,3100,3100,0
20231101,201500,38831555,3100,3100,3100,3100,0
20231101,201400,38831555,3100,3100,3100,3100,0
20231101,201300,38831555,3100,3100,3100,3100,0
20231101,201200,38831555,3100,3100,3100,3100,0
20231101,201100,38831555,3100,3100,3100,3100,0
20231101,201000,38831555,3100,3100,3100,3100,0
20231101,200900,38831555,3100,3100,3100,3100,0
20231101,200800,38831555,3100,3100,3100,3100,74
20231101,200700,38831555,3100,3100,3100,3100,0
20231101,200600,38831555,3100,3100,3100,3100,0
20231101,200500,38831555,3100,3100,3100,3100,0
20231101,200400,38831555,3100,3100,3100,3100,0
20231101,200300,38831555,3100,3100,3100,3100,0
20231101,200200,38831555,3100,3100,3100,3100,0
20231101,200100,38831555,3100,3100,3100,3100,0
20231101,200000,38831555,3100,3100,3100,3100,0
20231101,195900,38831555,3100,3100,3100,3100,0
20231101,195800,38831555,3100,3100,3100,3100,0
20231101,195700,38831555,3100,3100,3100,3100,0
20231101,195600,38831555,3100,3100,3100,3100,0
20231101,195500,38831555,3100,3100,3100,3100,0
20231101,195400,38831555,3100,3100,3100,3100,0
20231101,195300,38831555,3100,3100,3100,3100,0
20231101,195200,38831555,3100,3100,3100,3100,0
20231101,195100,38831555,3100,3100,3100,3100,0
20231101,195000,38831555,3100,3100,3100,3100,0
20231101,194900,38831555,3100,3100,3100,3100,0
20231101,194800,38831555,3100,3100,3100,3100,0
20231101,194700,38831555,3100,3100,3100,3100,0
20231101,194600,38831555,3100,3100,3100,3100,0
20231101,194500,38831555,3100,3100,3100,3100,0
20231101,194400,38831555,3100,3100,3100,3100,0
20231101,194300,38831555,3100,3100,3100,3100,0
20231101,194200,38831555,3100,3100,3100,3100,0
20231101,194100,38831555,3100,3100,3100,3100,0
20231101,194000,38831555,3100,3100,3100,3100,0
20231101,193900,38831555,3100,3100,3100,3100,0
20231101,193800,38831555,3100,3100,3100,3100,74
20231101,193700,38831555,3100,3100,3100,3100,0
20231101,193600,38831555,3100,3100,3100,3100,0
20231101,193500,38831555,3100,3100,3100,3100,0
20231101,193400,38831555,3100,3100,3100,3100,0
20231101,193300,38831555,3100,3100,3100,3100,0
20231101,193200,38831555,3100,3100,3100,3100,0
20231101,193100,38831555,3100,3100,3100,3100,0
20231101,193000,38831555,3100,3100,3100,3100,0
20231101,192900,38831555,3100,3100,3100,3100,0
20231101,192800,38831555,3100,3100,3100,3100,0
20231101,192700,38831555,3100,3100,3100,3100,0
20231101,192600,38831555,3100,3100,3100,3100,0
20231101,192500,38831555,3100,3100,3100,3100,0
20231101,192400,38831555,3100,3100,3100,3100,0
20231101,192300,38831555,3100,3100,3100,3100,0
20231101,192200,38831555,3100,3100,3100,3100,0
20231101,192100,38831555,3100,3100,3100,3100,0
20231101,192000,38831555,3100,3100,3100,3100,0
20231101,191900,38831555,3100,3100,3100,3100,0
20231101,191800,38831555,3100,3100,3100,3100,0
20231101,191700,38831555,3100,3100,3100,3100,0
20231101,191600,38831555,3100,3100,3100,3100,0
20231101,191500,38831555,3100,3100,3100,3100,0
20231101,191400,38831555,3100,3100,3100,3100,0
20231101,191300,38831555,3100,3100,3100,3100,0
20231101,191200,38831555,3100,3100,3100,3100,0
20231101,191100,38831555,3100,3100,3100,3100,0
20231101,191000,38831555,3100,3100,3100,3100,0
20231101,190900,38831555,3100,3100,3100,3100,0
20231101,190800,38831555,3100,3100,3100,3100,74
20231101,190700,38831555,3100,3100,3100,3100,0
20231101,190600,38831555,3100,3100,3100,3100,0
20231101,190500,38831555,3100,3100,3100,3100,0
20231101,190400,38831555,3100,3100,3100,3100,0
20231101,190300,38831555,3100,3100,3100,3100,0
20231101,190200,38831555,3100,3100,3100,3100,0
20231101,190100,38831555,3100,3100,3100,3100,0
20231101,190000,38831555,3100,3100,3100,3100,0
20231101,185900,38831555,3100,3100,3100,3100,0
20231101,185800,38831555,3100,3100,3100,3100,0
20231101,185700,38831555,3100,3100,3100,3100,0
20231101,185600,38831555,3100,3100,3100,3100,0
20231101,185500,38831555,3100,3100,3100,3100,0
20231101,185400,38831555,3100,3100,3100,3100,0
20231101,185300,38831555,3100,3100,3100,3100,0
20231101,185200,38831555,3100,3100,3100,3100,0
20231101,185100,38831555,3100,3100,3100,3100,0
20231101,185000,38831555,3100,3100,3100,3100,0
20231101,184900,38831555,3100,3100,3100,3100,0
20231101,184800,38831555,3100,3100,3100,3100,0
20231101,184700,38831555,3100,3100,3100,3100,0
20231101,184600,38831555,3100,3100,3100,3100,0
20231101,184500,38831555,3100,3100,3100,3100,0
20231101,184400,38831555,3100,3100,3100,3100,0
20231101,184300,38831555,3100,3100,3100,3100,0
20231101,184200,38831555,3100,3100,3100,3100,0
20231101,184100,38831555,3100,3100,3100,3100,0
20231101,184000,38831555,3100,3100,3100,3100,0
20231101,183900,38831555,3100,3100,3100,3100,0
20231101,183800,38831555,3100,3100,3100,3100,74
20231101,183700,38831555,3100,3100,3100,3100,0
20231101,183600,38831555,3100,3100,3100,3100,0
20231101,183500,38831555,3100,3100,3100,3100,0
20231101,183400,38831555,3100,3100,3100,3100,0
20231101,183300,38831555,3100,3100,3100,3100,0
20231101,183200,38831555,3100,3100,3100,3100,0
20231101,183100,38831555,3100,3100,3100,3100,0
20231101,183000,38831555,3100,3100,3100,3100,0
20231101,182900,38831555,3100,3100,3100,3100,0
20231101,182800,38831555,3100,3100,3100,3100,0
20231101,182700,38831555,3100,3100,3100,3100,0
20231101,182600,38831555,3100,3100,3100,3100,0
20231101,182500,38831555,3100,3100,3100,3100,0
20231101,182400,38831555,3100,3100,3100,3100,0
20231101,182300,38831555,3100,3100,3100,3100,0
20231101,182200,38831555,3100,3100,3100,3100,0
20231101,182100,38831555,3100,3100,3100,3100,0
20231101,182000,38831555,3100,3100,3100,3100,0
20231101,181900,38831555,3100,3100,3100,3100,0
20231101,181800,38831555,3100,3100,3100,3100,0
20231101,181700,38831555,3100,3100,3100,3100,0
20231101,181600,38831555,3100,3100,3100,3100,0
20231101,181500,38831555,3100,3100,3100,3100,0
20231101,181400,38831555,3100,3100,3100,3100,0
20231101,181300,38831555,3100,3100,3100,3100,0
20231101,181200,38831555,3100,3100,3100,3100,0
20231101,181100,38831555,3100,3100,3100,3100,0
20231101,181000,38831555,3100,3100,3100,3100,0
20231101,180900,38831555,3100,3100,3100,3100,0
20231101,180800,38831555,3100,3100,3100,3100,74
20231101,180700,38831555,3100,3100,3100,3100,0
20231101,180600,38831555,3100,3100,3100,3100,0
20231101,180500,38831555,3100,3100,3100,3100,0
20231101,180400,38831555,3100,3100,3100,3100,0
20231101,180300,38831555,3100,3100,3100,3100,0
20231101,180200,38831555,3100,3100,3100,3100,0
20231101,180100,38831555,3100,3100,3100,3100,0
20231101,180000,38831555,3100,3100,3100,3100,0
20231101,175900,38831555,3100,3100,3100,3100,0
20231101,175800,38831555,3100,3100,3100,3100,0
20231101,175700,38831555,3100,3100,3100,3100,0
20231101,175600,38831555,3100,3100,3100,3100,0
20231101,175500,38831555,3100,3100,3100,3100,0
20231101,175400,38831555,3100,3100,3100,3100,0
20231101,175300,38831555,3100,3100,3100,3100,0
20231101,175200,38831555,3100,3100,3100,3100,0
20231101,175100,38831555,3100,3100,3100,3100,0
20231101,175000,38831555,3100,3100,3100,3100,0
20231101,174900,38831555,3100,3100,3100,3100,0
20231101,174800,38831555,3100,3100,3100,3100,0
20231101,174700,38831555,3100,3100,3100,3100,0
20231101,174600,38831555,3100,3100,3100,3100,0
20231101,174500,38831555,3100,3100,3100,3100,0
20231101,174400,38831555,3100,3100,3100,3100,0
20231101,174300,38831555,3100,3100,3100,3100,0
20231101,174200,38831555,3100,3100,3100,3100,0
20231101,174100,38831555,3100,3100,3100,3100,0
20231101,174000,38831555,3100,3100,3100,3100,0
20231101,173900,38831555,3100,3100,3100,3100,0
20231101,173800,38831555,3100,3100,3100,3100,74
20231101,173700,38831555,3100,3100,3100,3100,0
20231101,173600,38831555,3100,3100,3100,3100,0
20231101,173500,38831555,3100,3100,3100,3100,0
20231101,173400,38831555,3100,3100,3100,3100,0
20231101,173300,38831555,3100,3100,3100,3100,0
20231101,173200,38831555,3100,3100,3100,3100,0
20231101,173100,38831555,3100,3100,3100,3100,0
20231101,173000,38831555,3100,3100,3100,3100,0
20231101,172900,38831555,3100,3100,3100,3100,0
20231101,172800,38831555,3100,3100,3100,3100,0
20231101,172700,38831555,3100,3100,3100,3100,0
20231101,172600,38831555,3100,3100,3100,3100,0
20231101,172500,38831555,3100,3100,3100,3100,0
20231101,172400,38831555,3100,3100,3100,3100,0
20231101,172300,38831555,3100,3100,3100,3100,0
20231101,172200,38831555,3100,3100,3100,3100,0
20231101,172100,38831555,3100,3100,3100,3100,0
20231101,172000,38831555,3100,3100,3100,3100,0
20231101,171900,38831555,3100,3100,3100,3100,0
20231101,171800,38831555,3100,3100,3100,3100,0
20231101,171700,38831555,3100,3100,3100,3100,0
20231101,171600,38831555,3100,3100,3100,3100,0
20231101,171500,38831555,3100,3100,3100,3100,0
20231101,171400,38831555,3100,3100,3100,3100,0
20231101,171300,38831555,3100,3100,3100,3100,0
20231101,171200,38831555,3100,3100,3100,3100,0
20231101,171100,38831555,3100,3100,3100,3100,0
20231101,171000,38831555,3100,3100,3100,3100,0
20231101,170900,38831555,3100,3100,3100,3100,0
20231101,170800,38831555,3100,3100,3100,3100,74
20231101,170700,38831555,3100,3100,3100,3100,0
20231101,170600,38831555,3100,3100,3100,3100,0
20231101,170500,38831555,3100,3100,3100,3100,0
20231101,170400,38831555,3100,3100,3100,3100,0
20231101,170300,38831555,3100,3100,3100,3100,0
20231101,170200,38831555,3100,3100,3100,3100,0
20231101,170100,38831555,3100,3100,3100,3100,0
20231101,170000,38831555,3100,3100,3100,3100,0
20231101,165900,38831555,3100,3100,3100,3100,0
20231101,165800,38831555,3100,3100,3100,3100,0
20231101,165700,38831555,3100,3100,3100,3100,0
20231101,165600,38831555,3100,3100,3100,3100,0
20231101,165500,38831555,3100,3100,3100,3100,0
20231101,165400,38831555,3100,3100,3100,3100,0
20231101,165300,38831555,3100,3100,3100,3100,0
20231101,165200,38831555,3100,3100,3100,3100,0
20231101,165100,38831555,3100,3100,3100,3100,0
20231101,165000,38831555,3100,3100,3100,3100,0
20231101,164900,38831555,3100,3100,3100,3100,0
20231101,164800,38831555,3100,3100,3100,3100,0
20231101,164700,38831555,3100,3100,3100,3100,0
20231101,164600,38831555,3100,3100,3100,3100,0
20231101,164500,38831555,3100,3100,3100,3100,0
20231101,164400,38831555,3100,3100,3100,3100,0
20231101,164300,38831555,3100,3100,3100,3100,0
20231101,164200,38831555,3100,3100,3100,3100,0
20231101,164100,38831555,3100,3100,3100,3100,0
20231101,164000,38831555,3100,3100,3100,3100,0
20231101,163900,38831555,3100,3100,3100,3100,0
20231101,163800,38831555,3100,3100,3100,3100,74
20231101,163700,38831555,3100,3100,3100,3100,0
20231101,163600,38831555,3100,3100,3100,3100,0
20231101,163500,38831555,3100,3100,3100,3100,0
20231101,163400,38831555,3100,3100,3100,3100,0
20231101,163300,38831555,3100,3100,3100,3100,0
20231101,163200,38831555,3100,3100,3100,3100,0
20231101,163100,38831555,3100,3100,3100,3100,0
20231101,163000,38831555,3100,3100,3100,3100,0
20231101,162900,38831555,3100,3100,3100,3100,0
20231101,162800,38831555,3100,3100,3100,3100,0
20231101,162700,38831555,3100,3100,3100,3100,0
20231101,162600,38831555,3100,3100,3100,3100,0
20231101,162500,38831555,3100,3100,3100,3100,0
20231101,162400,38831555,3100,3100,3100,3100,0
20231101,162300,38831555,3100,3100,3100,3100,0
20231101,162200,38831555,3100,3100,3100,3100,0
20231101,162100,38831555,3100,3100,3100,3100,0
20231101,162000,38831555,3100,3100,3100,3100,0
20231101,161900,38831555,3100,3100,3100,3100,0
20231101,161800,38831555,3100,3100,3100,3100,0
20231101,161700,38831555,3100,3100,3100,3100,0
20231101,161600,38831555,3100,3100,3100,3100,0
20231101,161500,38831555,3100,3100,3100,3100,0
20231101,161400,38831555,3100,3100,3100,3100,0
20231101,161300,38831555,3100,3100,3100,3100,0
20231101,161200,38831555,3100,3100,3100,3100,0
20231101,161100,38831555,3100,3100,3100,3100,0
20231101,161000,38831555,3100,3100,3100,3100,0
20231101,160900,38831555,3100,3100,3100,3100,0
20231101,160800,38831555,3100,3100,3100,3100,74
20231101,160700,38831555,3100,3100,3100,3100,0
20231101,160600,38831555,3100,3100,3100,3100,0
20231101,160500,38831555,3100,3100,3100,3100,0
20231101,160400,38831555,3100,3100,3100,3100,0
20231101,160300,38831555,3100,3100,3100,3100,0
20231101,160200,38831555,3100,3100,3100,3100,0
20231101,160100,38831555,3100,3100,3100,3100,0
20231101,160000,38831555,3100,3100,3100,3100,0
20231101,155900,38831555,3100,3100,3100,3100,0
20231101,155800,38831555,3100,3100,3100,3100,0
20231101,155700,38831555,3100,3100,3100,3100,0
20231101,155600,38831555,3100,3100,3100,3100,0
20231101,155500,38831555,3100,3100,3100,3100,0
20231101,155400,38831555,3100,3100,3100,3100,0
20231101,155300,38831555,3100,3100,3100,3100,0
20231101,155200,38831555,3100,3100,3100,3100,0
20231101,155100,38831555,3100,3100,3100,3100,0
20231101,155000,38831555,3100,3100,3100,3100,0
20231101,154900,38831555,3100,3100,3100,3100,0
20231101,154800,38831555,3100,3100,3100,3100,0
20231101,154700,38831555,3100,3100,3100,3100,0
20231101,154600,38831555,3100,3100,3100,3100,0
20231101,154500,38831555,3100,3100,3100,3100,0
20231101,154400,38831555,3100,3100,3100,3100,0
20231101,154300,38831555,3100,3100,3100,3100,0
20231101,154200,38831555,3100,3100,3100,3100,0
20231101,154100,38831555,3100,3100,3100,3100,0
20231101,154000,38831555,3100,3100,3100,3100,0
20231101,153900,38831555,3100,3100,3100,3100,0
20231101,153800,38831555,3100,3100,3100,3100,74
20231101,153700,38831555,3100,3100,3100,3100,0
20231101,153600,38831555,3100,3100,3100,3100,0
20231101,153500,38831555,3100,3100,3100,3100,0
20231101,153400,38831555,3100,3100,3100,3100,0
20231101,153300,38831555,3100,3100,3100,3100,0
20231101,153200,38831555,3100,3100,3100,3100,0
20231101,153100,38831555,3100,3100,3100,3100,0
20231101,153000,38831555,3100,3100,3100,3100,74
20231101,152900,38602155,3095,3095,3095,3095,0
20231101,152800,38602155,3095,3095,3095,3095,0
20231101,152700,38602155,3095,3095,3095,3095,0
20231101,152600,38602155,3095,3095,3095,3095,0
20231101,152500,38602155,3095,3095,3095,3095,0
20231101,152400,38602155,3095,3095,3095,3095,0
20231101,152300,38602155,3095,3095,3095,3095,0
20231101,152200,38602155,3095,3095,3095,3095,0
20231101,152100,38602155,3095,3095,3095,3095,0
20231101,152000,38602155,3095,3095,3095,3095,0
20231101,151900,38602155,3095,3090,3095,3085,10
20231101,151800,38571230,3080,3085,3085,3080,117
20231101,151700,38210290,3085,3085,3085,3085,2
20231101,151600,38204120,3085,3085,3085,3085,2
20231101,151500,38197950,3085,3085,3085,3085,3
20231101,151400,38188695,3085,3085,3085,3085,2
20231101,151300,38182525,3085,3080,3085,3080,4
20231101,151200,38170190,3085,3080,3085,3080,2
20231101,151100,38164025,3085,3080,3085,3080,27
20231101,151000,38080855,3080,3080,3080,3080,3
20231101,150900,38071615,3080,3080,3080,3080,2
20231101,150800,38065455,3080,3080,3080,3080,3
20231101,150700,38056215,3080,3080,3080,3080,2
20231101,150600,38050055,3080,3080,3080,3080,3
20231101,150500,38040815,3080,3080,3080,3080,2
20231101,150400,38034655,3080,3080,3080,3080,2
20231101,150300,38028495,3080,3075,3080,3075,87
20231101,150200,37760965,3075,3075,3075,3075,2
20231101,150100,37754815,3075,3075,3075,3075,3
20231101,150000,37745590,3075,3075,3075,3075,2
20231101,145900,37739440,3075,3075,3075,3075,2
20231101,145800,37733290,3075,3075,3075,3075,3
20231101,145700,37724065,3075,3075,3075,3075,2
20231101,145600,37717915,3080,3080,3080,3080,3
20231101,145500,37708675,3080,3080,3080,3080,2
20231101,145400,37702515,3075,3075,3075,3075,82
20231101,145300,37450365,3075,3070,3075,3070,62
20231101,145200,37260015,3065,3065,3065,3065,978
20231101,145100,34262445,3065,3065,3065,3065,3
20231101,145000,34253250,3065,3065,3065,3065,3
20231101,144900,34244055,3065,3065,3065,3065,3
20231101,144800,34234860,3065,3065,3065,3065,2
20231101,144700,34228730,3070,3070,3070,3070,3
20231101,144600,34219520,3065,3070,3070,3065,4
20231101,144500,34207250,3070,3065,3070,3065,3
20231101,144400,34198045,3070,3070,3070,3065,24
20231101,144300,34124370,3070,3070,3070,3070,10
20231101,144200,34093670,3075,3065,3075,3065,5
20231101,144100,34078315,3070,3065,3070,3065,7
20231101,144000,34056850,3055,3075,3075,3055,51
20231101,143900,33900805,3055,3075,3075,3055,103
20231101,143800,33586080,3050,3080,3080,3050,510
20231101,143700,32029830,3080,3080,3080,3080,3
20231101,143600,32020590,3075,3075,3075,3070,9
20231101,143500,31992945,3075,3055,3075,3055,5
20231101,143400,31977610,3075,3075,3080,3070,235
20231101,143300,31253895,3075,3075,3075,3075,2
20231101,143200,31247745,3075,3075,3075,3075,3
20231101,143100,31238520,3075,3075,3075,3075,2
20231101,143000,31232370,3075,3075,3075,3075,3
20231101,142900,31223145,3070,3075,3080,3070,5
20231101,142800,31207780,3080,3080,3080,3080,110
20231101,142700,30868980,3080,3080,3080,3080,3
20231101,142600,30859740,3080,3080,3080,3080,2
20231101,142500,30853580,3080,3075,3080,3075,3
20231101,142400,30844345,3080,3070,3080,3070,5
20231101,142300,30828955,3075,3075,3080,3075,32
20231101,142200,30730545,3080,3075,3080,3075,6
20231101,142100,30712085,3080,3075,3080,3075,6
20231101,142000,30693625,3075,3080,3080,3055,126
20231101,141900,30308160,3080,3080,3080,3080,2
20231101,141800,30302000,3080,3080,3080,3080,3
20231101,141700,30292760,3080,3080,3080,3080,2
20231101,141600,30286600,3080,3080,3080,3080,3
20231101,141500,30277360,3080,3080,3080,3080,2
20231101,141400,30271200,3080,3080,3080,3080,2
20231101,141300,30265040,3055,3080,3080,3055,4
20231101,141200,30252745,3080,3080,3080,3080,2
20231101,141100,30246585,3085,3085,3085,3085,3
20231101,141000,30237330,3085,3085,3085,3085,2
20231101,140900,30231160,3085,3085,3085,3085,2
20231101,140800,30224990,3085,3080,3085,3080,3
20231101,140700,30215740,3080,3080,3080,3080,5
20231101,140600,30200340,3080,3080,3080,3075,44
20231101,140500,30064990,3080,3065,3080,3065,25
20231101,140400,29988270,3065,3065,3065,3065,3
20231101,140300,29979075,3085,3085,3085,3085,2
20231101,140200,29972905,3060,3060,3060,3060,228
20231101,140100,29275225,3060,3060,3060,3060,3
20231101,140000,29266045,3060,3060,3060,3060,2
20231101,135900,29259925,3060,3060,3060,3060,3
20231101,135800,29250745,3060,3060,3060,3060,110
20231101,135700,28914145,3060,3060,3060,3060,2
20231101,135600,28908025,3060,3060,3060,3060,3
20231101,135500,28898845,3060,3060,3060,3060,2
20231101,135400,28892725,3060,3060,3060,3060,3
20231101,135300,28883545,3060,3060,3060,3060,3
20231101,135200,28874365,3060,3060,3060,3060,3
20231101,135100,28865185,3060,3060,3060,3060,2
20231101,135000,28859065,3060,3060,3060,3060,2
20231101,134900,28852945,3060,3060,3060,3060,3
20231101,134800,28843765,3060,3060,3060,3060,2
20231101,134700,28837645,3065,3065,3065,3065,3
20231101,134600,28828450,3065,3065,3065,3065,2
20231101,134500,28822320,3065,3065,3065,3065,3
20231101,134400,28813125,3065,3065,3065,3065,2
20231101,134300,28806995,3065,3065,3065,3065,2
20231101,134200,28800865,3040,3070,3070,3040,258
20231101,134100,28014930,3070,3090,3090,3070,42
20231101,134000,27885950,3090,3090,3090,3090,3
20231101,133900,27876680,3090,3090,3090,3090,2
20231101,133800,27870500,3090,3090,3090,3090,2
20231101,133700,27864320,3090,3090,3090,3090,3
20231101,133600,27855050,3090,3090,3090,3090,3
20231101,133500,27845780,3085,3080,3085,3080,3
20231101,133400,27836530,3090,3085,3090,3085,2
20231101,133300,27830355,3040,3080,3095,3040,37
20231101,133200,27717535,3080,3070,3080,3070,3
20231101,133100,27708305,3070,3070,3070,3070,2
20231101,133000,27702165,3070,3070,3070,3070,3
20231101,132900,27692955,3095,3095,3095,3095,109
20231101,132800,27355600,3095,3095,3095,3095,3
20231101,132700,27346315,3095,3095,3095,3095,2
20231101,132600,27340125,3095,3095,3095,3095,2
20231101,132500,27333935,3095,3095,3095,3095,3
20231101,132400,27324650,3095,3095,3095,3095,2
20231101,132300,27318460,3095,3095,3095,3095,7
20231101,132200,27296795,3095,3095,3095,3095,2
20231101,132100,27290605,3095,3095,3095,3095,3
20231101,132000,27281320,3095,3095,3095,3095,2
20231101,131900,27275130,3090,3090,3090,3090,3
20231101,131800,27265860,3095,3095,3095,3095,3
20231101,131700,27256575,3095,3095,3095,3095,2
20231101,131600,27250385,3095,3095,3095,3095,3
20231101,131500,27241100,3095,3090,3095,3090,2
20231101,131400,27234915,3095,3090,3095,3090,3
20231101,131300,27225635,3095,3080,3095,3080,30
20231101,131200,27133030,3080,3070,3080,3070,2
20231101,131100,27126880,3065,3065,3065,3065,3
20231101,131000,27117685,3070,3070,3070,3070,2
20231101,130900,27111545,3055,3095,3095,3055,34
20231101,130800,27007555,3095,3095,3095,3095,2
20231101,130700,27001365,3095,3095,3095,3095,2
20231101,130600,26995175,3095,3095,3095,3095,3
20231101,130500,26985890,3095,3095,3095,3095,2
20231101,130400,26979700,3095,3095,3095,3095,3
20231101,130300,26970415,3095,3095,3095,3095,2
20231101,130200,26964225,3095,3095,3095,3095,3
20231101,130100,26954940,3095,3095,3095,3095,2
20231101,130000,26948750,3095,3095,3095,3095,2
20231101,125900,26942560,3095,3095,3095,3095,3
20231101,125800,26933275,3095,3095,3095,3095,2
20231101,125700,26927085,3095,3095,3095,3095,3
20231101,125600,26917800,3095,3095,3095,3095,2
20231101,125500,26911610,3095,3095,3095,3095,2
20231101,125400,26905420,3095,3095,3095,3095,3
20231101,125300,26896135,3095,3095,3095,3095,2
20231101,125200,26889945,3095,3095,3095,3095,3
20231101,125100,26880660,3095,3095,3095,3095,2
20231101,125000,26874470,3095,3095,3095,3095,3
20231101,124900,26865185,3095,3095,3095,3095,2
20231101,124800,26858995,3095,3095,3095,3095,2
20231101,124700,26852805,3095,3095,3095,3095,3
20231101,124600,26843520,3095,3095,3095,3095,2
20231101,124500,26837330,3095,3095,3095,3095,3
20231101,124400,26828045,3095,3095,3095,3095,2
20231101,124300,26821855,3095,3095,3095,3095,3
20231101,124200,26812570,3095,3095,3095,3095,2
20231101,124100,26806380,3095,3095,3095,3095,2
20231101,124000,26800190,3095,3095,3095,3095,3
20231101,123900,26790905,3095,3095,3095,3095,2
20231101,123800,26784715,3095,3095,3095,3095,3
20231101,123700,26775430,3095,3095,3095,3095,2
20231101,123600,26769240,3095,3095,3095,3095,2
20231101,123500,26763050,3095,3095,3095,3095,3
20231101,123400,26753765,3095,3095,3095,3095,2
20231101,123300,26747575,3095,3095,3095,3095,3
20231101,123200,26738290,3095,3095,3095,3095,2
20231101,123100,26732100,3095,3095,3095,3095,3
20231101,123000,26722815,3095,3095,3095,3095,2
20231101,122900,26716625,3100,3100,3100,3100,2
20231101,122800,26710425,3100,3100,3100,3100,3
20231101,122700,26701125,3100,3100,3100,3100,2
20231101,122600,26694925,3100,3100,3100,3100,3
20231101,122500,26685625,3100,3100,3100,3100,2
20231101,122400,26679425,3100,3100,3100,3100,2
20231101,122300,26673225,3100,3100,3100,3100,3
20231101,122200,26663925,3100,3100,3100,3100,2
20231101,122100,26657725,3100,3100,3100,3100,3
20231101,122000,26648425,3100,3100,3100,3100,2
20231101,121900,26642225,3100,3100,3100,3100,3
20231101,121800,26632925,3095,3095,3095,3095,2
20231101,121700,26626735,3095,3095,3095,3095,2
20231101,121600,26620545,3095,3095,3095,3095,3
20231101,121500,26611260,3095,3095,3095,3095,2
20231101,121400,26605070,3095,3095,3095,3095,3
20231101,121300,26595785,3095,3055,3095,3055,16
20231101,121200,26546825,3100,3095,3100,3095,3
20231101,121100,26537530,3095,3095,3095,3095,2
20231101,121000,26531340,3095,3095,3095,3095,2
20231101,120900,26525150,3095,3055,3095,3055,11
20231101,120800,26491425,3100,3100,3100,3100,2
20231101,120700,26485225,3100,3100,3100,3100,3
20231101,120600,26475925,3100,3100,3100,3100,2
20231101,120500,26469725,3100,3100,3100,3100,2
20231101,120400,26463525,3100,3100,3100,3100,3
20231101,120300,26454225,3100,3100,3100,3100,2
20231101,120200,26448025,3100,3100,3100,3100,3
20231101,120100,26438725,3100,3100,3100,3100,2
20231101,120000,26432525,3095,3095,3095,3095,3
20231101,115900,26423240,3100,3095,3100,3095,2
20231101,115800,26417045,3100,3100,3100,3100,2
20231101,115700,26410845,3100,3100,3100,3100,3
20231101,115600,26401545,3100,3100,3100,3100,2
20231101,115500,26395345,3100,3100,3100,3100,3
20231101,115400,26386045,3100,3100,3100,3100,2
20231101,115300,26379845,3100,3100,3100,3100,3
20231101,115200,26370545,3100,3100,3100,3100,2
20231101,115100,26364345,3100,3100,3100,3100,2
20231101,115000,26358145,3100,3100,3100,3100,3
20231101,114900,26348845,3100,3100,3100,3100,2
20231101,114800,26342645,3100,3100,3100,3100,3
20231101,114700,26333345,3100,3100,3100,3100,2
20231101,114600,26327145,3100,3100,3100,3100,2
20231101,114500,26320945,3100,3100,3100,3100,3
20231101,114400,26311645,3100,3100,3100,3100,2
20231101,114300,26305445,3100,3100,3100,3100,3
20231101,114200,26296145,3100,3095,3100,3095,2
20231101,114100,26289950,3100,3095,3100,3095,3
20231101,114000,26280655,3100,3095,3100,3095,15
20231101,113900,26234225,3095,3095,3095,3095,2
20231101,113800,26228035,3095,3095,3095,3095,3
20231101,113700,26218750,3095,3095,3095,3095,2
20231101,113600,26212560,3095,3095,3095,3095,3
20231101,113500,26203275,3095,3095,3095,3095,687
20231101,113400,24077010,3095,3095,3095,3095,2
20231101,113300,24070820,3095,3095,3095,3095,3
20231101,113200,24061535,3095,3095,3095,3095,2
20231101,113100,24055345,3095,3095,3095,3095,3
20231101,113000,24046060,3095,3095,3095,3095,2
20231101,112900,24039870,3095,3095,3095,3095,3
20231101,112800,24030585,3095,3095,3095,3095,2
20231101,112700,24024395,3095,3095,3095,3095,2
20231101,112600,24018205,3095,3095,3095,3095,3
20231101,112500,24008920,3095,3095,3095,3095,2
20231101,112400,24002730,3095,3095,3095,3095,3
20231101,112300,23993445,3095,3095,3095,3095,2
20231101,112200,23987255,3095,3095,3095,3095,3
20231101,112100,23977970,3095,3095,3095,3095,2
20231101,112000,23971780,3095,3095,3095,3095,2
20231101,111900,23965590,3095,3095,3095,3095,3
20231101,111800,23956305,3095,3095,3095,3095,2
20231101,111700,23950115,3095,3095,3095,3095,3
20231101,111600,23940830,3095,3090,3095,3090,4
20231101,111500,23928465,3090,3090,3090,3090,2
20231101,111400,23922285,3090,3090,3090,3090,3
20231101,111300,23913015,3090,3090,3090,3090,2
20231101,111200,23906835,3090,3090,3090,3090,4
20231101,111100,23894475,3085,3085,3085,3085,2
20231101,111000,23888305,3080,3080,3080,3080,3
20231101,110900,23879065,3080,3080,3080,3080,2
20231101,110800,23872905,3080,3080,3080,3080,2
20231101,110700,23866745,3080,3080,3080,3080,3
20231101,110600,23857505,3080,3080,3080,3080,2
20231101,110500,23851345,3080,3080,3080,3080,3
20231101,110400,23842105,3080,3080,3080,3080,2
20231101,110300,23835945,3080,3080,3080,3080,2
20231101,110200,23829785,3085,3085,3085,3085,3
20231101,110100,23820530,3085,3085,3085,3085,2
20231101,110000,23814360,3085,3085,3085,3085,3
20231101,105900,23805105,3090,3090,3090,3090,2
20231101,105800,23798925,3100,3025,3100,3020,297
20231101,105700,22891695,3030,3035,3035,3030,31
20231101,105600,22797630,3040,3045,3045,3040,45
20231101,105500,22660645,3050,3050,3050,3050,3
20231101,105400,22651495,3050,3100,3100,3050,17
20231101,105300,22599545,3100,3095,3100,3095,6
20231101,105200,22580960,3070,3075,3075,3070,5
20231101,105100,22565600,3100,3070,3100,3070,29
20231101,105000,22476290,3075,3070,3075,3060,531
20231101,104900,20844115,3075,3075,3075,3075,2
20231101,104800,20837965,3075,3075,3075,3075,3
20231101,104700,20828740,3075,3075,3075,3075,2
20231101,104600,20822590,3075,3075,3075,3075,3
20231101,104500,20813365,3075,3075,3075,3075,2
20231101,104400,20807215,3075,3075,3075,3075,2
20231101,104300,20801065,3075,3075,3075,3075,3
20231101,104200,20791840,3075,3075,3075,3075,2
20231101,104100,20785690,3075,3075,3075,3075,3
20231101,104000,20776465,3075,3075,3075,3075,2
20231101,103900,20770315,3075,3075,3075,3075,3
20231101,103800,20761090,3075,3075,3075,3075,2
20231101,103700,20754940,3055,3075,3075,3055,3
20231101,103600,20745735,3075,3075,3075,3075,3
20231101,103500,20736510,3075,3075,3075,3075,2
20231101,103400,20730360,3075,3075,3075,3075,3
20231101,103300,20721135,3075,3075,3075,3075,2
20231101,103200,20714985,3075,3075,3075,3075,2
20231101,103100,20708835,3075,3075,3075,3075,3
20231101,103000,20699610,3075,3075,3075,3075,2
20231101,102900,20693460,3075,3075,3075,3075,3
20231101,102800,20684235,3075,3075,3075,3075,2
20231101,102700,20678085,3075,3075,3075,3075,3
20231101,102600,20668860,3075,3075,3075,3075,2
20231101,102500,20662710,3075,3060,3075,3060,2
20231101,102400,20656575,3060,3060,3060,3060,3
20231101,102300,20647395,3060,3060,3060,3060,2
20231101,102200,20641275,3060,3060,3060,3060,4
20231101,102100,20629035,3075,3075,3075,3075,2
20231101,102000,20622885,3075,3075,3075,3075,3
20231101,101900,20613660,3075,3070,3075,3070,2
20231101,101800,20607515,3070,3065,3070,3065,3
20231101,101700,20598315,3065,3070,3070,3065,4
20231101,101600,20586040,3075,3070,3075,3070,4
20231101,101500,20573750,3070,3070,3070,3070,3
20231101,101400,20564540,3070,3075,3075,3070,7
20231101,101300,20543040,3075,3075,3075,3075,2
20231101,101200,20536890,3075,3075,3075,3075,3
20231101,101100,20527665,3075,3100,3100,3075,3
20231101,101000,20518390,3100,3100,3100,3100,3
20231101,100900,20509090,3100,3100,3100,3100,2
20231101,100800,20502890,3100,3100,3100,3100,3
20231101,100700,20493590,3100,3100,3100,3100,2
20231101,100600,20487390,3100,3100,3100,3100,2
20231101,100500,20481190,3080,3100,3100,3080,4
20231101,100400,20468810,3110,3110,3110,3110,2
20231101,100300,20462590,3110,3110,3110,3110,3
20231101,100200,20453260,3110,3110,3110,3110,2
20231101,100100,20447040,3110,3110,3110,3110,2
20231101,100000,20440820,3110,3110,3110,3110,3
20231101,095900,20431490,3110,3110,3110,3110,2
20231101,095800,20425270,3110,3110,3110,3110,3
20231101,095700,20415940,3110,3105,3110,3105,2
20231101,095600,20409725,3110,3105,3110,3105,3
20231101,095500,20400400,3110,3090,3110,3090,17
20231101,095400,20347680,3090,3090,3090,3090,2
20231101,095300,20341500,3085,3085,3085,3085,163
20231101,095200,19838645,3085,3085,3085,3085,2
20231101,095100,19832475,3085,3085,3085,3085,3
20231101,095000,19823220,3085,3085,3085,3085,2
20231101,094900,19817050,3085,3085,3085,3085,3
20231101,094800,19807795,3085,3085,3085,3085,2
20231101,094700,19801625,3085,3085,3085,3085,2
20231101,094600,19795455,3080,3080,3080,3080,3
20231101,094500,19786215,3080,3080,3080,3080,2
20231101,094400,19780055,3085,3085,3085,3085,33
20231101,094300,19678250,3085,3085,3085,3085,2
20231101,094200,19672080,3080,3075,3080,3075,2
20231101,094100,19665925,3085,3080,3085,3080,4
20231101,094000,19653590,3085,3085,3085,3085,12
20231101,093900,19616570,3080,3080,3080,3080,16
20231101,093800,19567290,3080,3080,3080,3080,2
20231101,093700,19561130,3075,3065,3080,3065,111
20231101,093600,19219275,3070,3070,3070,3065,340
20231101,093500,18175480,3070,3065,3070,3065,3
20231101,093400,18166275,3070,3070,3070,3070,23
20231101,093300,18095665,3070,3070,3070,3070,2
20231101,093200,18089525,3070,3070,3070,3070,3
20231101,093100,18080315,3070,3070,3070,3070,2
20231101,093000,18074175,3070,3070,3070,3070,2
20231101,092900,18068035,3070,3070,3070,3070,3
20231101,092800,18058825,3070,3065,3070,3065,2
20231101,092700,18052690,3070,3070,3070,3070,23
20231101,092600,17982080,3070,3065,3070,3065,2
20231101,092500,17975945,3070,3070,3070,3070,3
20231101,092400,17966735,3070,3070,3070,3070,2
20231101,092300,17960595,3050,3070,3070,3050,9
20231101,092200,17933105,3065,3065,3065,3065,4
20231101,092100,17920845,3070,3075,3075,3070,241
20231101,092000,17179885,3075,3075,3075,3075,8
20231101,091900,17155285,3070,3060,3070,3060,362
20231101,091800,16045865,3055,3055,3055,3055,100
20231101,091700,15740365,3060,3080,3080,3060,13
20231101,091600,15700475,3075,3080,3080,3075,6
20231101,091500,15682010,3085,3090,3090,3000,2035
20231101,091400,9556125,3090,3090,3090,3090,2
20231101,091300,9549945,3045,3060,3090,3045,4
20231101,091200,9537680,3045,3045,3065,3045,5
20231101,091100,9522415,3045,3055,3055,3045,8
20231101,091000,9498035,3045,3055,3060,3045,4
20231101,090900,9485820,3045,3045,3070,3045,4
20231101,090800,9473590,3045,3070,3070,3045,29
20231101,090700,9385210,3045,3075,3075,3045,3
20231101,090600,9376015,3030,3015,3080,3015,70
20231101,090500,9160535,3015,3035,3035,3015,3
20231101,090400,9151450,3035,3090,3090,3035,77
20231101,090300,8917590,3095,3015,3095,3015,105
20231101,090200,8592760,3010,3040,3040,3010,356
20231101,090100,7519700,3010,3020,3040,3005,1796
20231101,090000,2079360,3000,3000,3015,3000,693