KissMeData/445360/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212900,5043420,2035,2035,2035,2035,2
20231102,212800,5043420,2035,2035,2035,2035,0
20231102,212700,5043420,2035,2035,2035,2035,0
20231102,212600,5043420,2035,2035,2035,2035,0
20231102,212500,5043420,2035,2035,2035,2035,0
20231102,212400,5043420,2035,2035,2035,2035,0
20231102,212300,5043420,2035,2035,2035,2035,0
20231102,212200,5043420,2035,2035,2035,2035,0
20231102,212100,5043420,2035,2035,2035,2035,0
20231102,212000,5043420,2035,2035,2035,2035,0
20231102,211900,5043420,2035,2035,2035,2035,0
20231102,211800,5043420,2035,2035,2035,2035,0
20231102,211700,5043420,2035,2035,2035,2035,0
20231102,211600,5043420,2035,2035,2035,2035,0
20231102,211500,5043420,2035,2035,2035,2035,0
20231102,211400,5043420,2035,2035,2035,2035,0
20231102,211300,5043420,2035,2035,2035,2035,0
20231102,211200,5043420,2035,2035,2035,2035,0
20231102,211100,5043420,2035,2035,2035,2035,0
20231102,211000,5043420,2035,2035,2035,2035,0
20231102,210900,5043420,2035,2035,2035,2035,0
20231102,210800,5043420,2035,2035,2035,2035,0
20231102,210700,5043420,2035,2035,2035,2035,0
20231102,210600,5043420,2035,2035,2035,2035,0
20231102,210500,5043420,2035,2035,2035,2035,0
20231102,210400,5043420,2035,2035,2035,2035,0
20231102,210300,5043420,2035,2035,2035,2035,0
20231102,210200,5043420,2035,2035,2035,2035,0
20231102,210100,5043420,2035,2035,2035,2035,0
20231102,210000,5043420,2035,2035,2035,2035,0
20231102,205900,5043420,2035,2035,2035,2035,2
20231102,205800,5043420,2035,2035,2035,2035,0
20231102,205700,5043420,2035,2035,2035,2035,0
20231102,205600,5043420,2035,2035,2035,2035,0
20231102,205500,5043420,2035,2035,2035,2035,0
20231102,205400,5043420,2035,2035,2035,2035,0
20231102,205300,5043420,2035,2035,2035,2035,0
20231102,205200,5043420,2035,2035,2035,2035,0
20231102,205100,5043420,2035,2035,2035,2035,0
20231102,205000,5043420,2035,2035,2035,2035,0
20231102,204900,5043420,2035,2035,2035,2035,0
20231102,204800,5043420,2035,2035,2035,2035,0
20231102,204700,5043420,2035,2035,2035,2035,0
20231102,204600,5043420,2035,2035,2035,2035,0
20231102,204500,5043420,2035,2035,2035,2035,0
20231102,204400,5043420,2035,2035,2035,2035,0
20231102,204300,5043420,2035,2035,2035,2035,0
20231102,204200,5043420,2035,2035,2035,2035,0
20231102,204100,5043420,2035,2035,2035,2035,0
20231102,204000,5043420,2035,2035,2035,2035,0
20231102,203900,5043420,2035,2035,2035,2035,0
20231102,203800,5043420,2035,2035,2035,2035,0
20231102,203700,5043420,2035,2035,2035,2035,0
20231102,203600,5043420,2035,2035,2035,2035,0
20231102,203500,5043420,2035,2035,2035,2035,0
20231102,203400,5043420,2035,2035,2035,2035,0
20231102,203300,5043420,2035,2035,2035,2035,0
20231102,203200,5043420,2035,2035,2035,2035,0
20231102,203100,5043420,2035,2035,2035,2035,0
20231102,203000,5043420,2035,2035,2035,2035,0
20231102,202900,5043420,2035,2035,2035,2035,2
20231102,202800,5043420,2035,2035,2035,2035,0
20231102,202700,5043420,2035,2035,2035,2035,0
20231102,202600,5043420,2035,2035,2035,2035,0
20231102,202500,5043420,2035,2035,2035,2035,0
20231102,202400,5043420,2035,2035,2035,2035,0
20231102,202300,5043420,2035,2035,2035,2035,0
20231102,202200,5043420,2035,2035,2035,2035,0
20231102,202100,5043420,2035,2035,2035,2035,0
20231102,202000,5043420,2035,2035,2035,2035,0
20231102,201900,5043420,2035,2035,2035,2035,0
20231102,201800,5043420,2035,2035,2035,2035,0
20231102,201700,5043420,2035,2035,2035,2035,0
20231102,201600,5043420,2035,2035,2035,2035,0
20231102,201500,5043420,2035,2035,2035,2035,0
20231102,201400,5043420,2035,2035,2035,2035,0
20231102,201300,5043420,2035,2035,2035,2035,0
20231102,201200,5043420,2035,2035,2035,2035,0
20231102,201100,5043420,2035,2035,2035,2035,0
20231102,201000,5043420,2035,2035,2035,2035,0
20231102,200900,5043420,2035,2035,2035,2035,0
20231102,200800,5043420,2035,2035,2035,2035,0
20231102,200700,5043420,2035,2035,2035,2035,0
20231102,200600,5043420,2035,2035,2035,2035,0
20231102,200500,5043420,2035,2035,2035,2035,0
20231102,200400,5043420,2035,2035,2035,2035,0
20231102,200300,5043420,2035,2035,2035,2035,0
20231102,200200,5043420,2035,2035,2035,2035,0
20231102,200100,5043420,2035,2035,2035,2035,0
20231102,200000,5043420,2035,2035,2035,2035,0
20231102,195900,5043420,2035,2035,2035,2035,2
20231102,195800,5043420,2035,2035,2035,2035,0
20231102,195700,5043420,2035,2035,2035,2035,0
20231102,195600,5043420,2035,2035,2035,2035,0
20231102,195500,5043420,2035,2035,2035,2035,0
20231102,195400,5043420,2035,2035,2035,2035,0
20231102,195300,5043420,2035,2035,2035,2035,0
20231102,195200,5043420,2035,2035,2035,2035,0
20231102,195100,5043420,2035,2035,2035,2035,0
20231102,195000,5043420,2035,2035,2035,2035,0
20231102,194900,5043420,2035,2035,2035,2035,0
20231102,194800,5043420,2035,2035,2035,2035,0
20231102,194700,5043420,2035,2035,2035,2035,0
20231102,194600,5043420,2035,2035,2035,2035,0
20231102,194500,5043420,2035,2035,2035,2035,0
20231102,194400,5043420,2035,2035,2035,2035,0
20231102,194300,5043420,2035,2035,2035,2035,0
20231102,194200,5043420,2035,2035,2035,2035,0
20231102,194100,5043420,2035,2035,2035,2035,0
20231102,194000,5043420,2035,2035,2035,2035,0
20231102,193900,5043420,2035,2035,2035,2035,0
20231102,193800,5043420,2035,2035,2035,2035,0
20231102,193700,5043420,2035,2035,2035,2035,0
20231102,193600,5043420,2035,2035,2035,2035,0
20231102,193500,5043420,2035,2035,2035,2035,0
20231102,193400,5043420,2035,2035,2035,2035,0
20231102,193300,5043420,2035,2035,2035,2035,0
20231102,193200,5043420,2035,2035,2035,2035,0
20231102,193100,5043420,2035,2035,2035,2035,0
20231102,193000,5043420,2035,2035,2035,2035,0
20231102,192900,5043420,2035,2035,2035,2035,2
20231102,192800,5043420,2035,2035,2035,2035,0
20231102,192700,5043420,2035,2035,2035,2035,0
20231102,192600,5043420,2035,2035,2035,2035,0
20231102,192500,5043420,2035,2035,2035,2035,0
20231102,192400,5043420,2035,2035,2035,2035,0
20231102,192300,5043420,2035,2035,2035,2035,0
20231102,192200,5043420,2035,2035,2035,2035,0
20231102,192100,5043420,2035,2035,2035,2035,0
20231102,192000,5043420,2035,2035,2035,2035,0
20231102,191900,5043420,2035,2035,2035,2035,0
20231102,191800,5043420,2035,2035,2035,2035,0
20231102,191700,5043420,2035,2035,2035,2035,0
20231102,191600,5043420,2035,2035,2035,2035,0
20231102,191500,5043420,2035,2035,2035,2035,0
20231102,191400,5043420,2035,2035,2035,2035,0
20231102,191300,5043420,2035,2035,2035,2035,0
20231102,191200,5043420,2035,2035,2035,2035,0
20231102,191100,5043420,2035,2035,2035,2035,0
20231102,191000,5043420,2035,2035,2035,2035,0
20231102,190900,5043420,2035,2035,2035,2035,0
20231102,190800,5043420,2035,2035,2035,2035,0
20231102,190700,5043420,2035,2035,2035,2035,0
20231102,190600,5043420,2035,2035,2035,2035,0
20231102,190500,5043420,2035,2035,2035,2035,0
20231102,190400,5043420,2035,2035,2035,2035,0
20231102,190300,5043420,2035,2035,2035,2035,0
20231102,190200,5043420,2035,2035,2035,2035,0
20231102,190100,5043420,2035,2035,2035,2035,0
20231102,190000,5043420,2035,2035,2035,2035,0
20231102,185900,5043420,2035,2035,2035,2035,2
20231102,185800,5043420,2035,2035,2035,2035,0
20231102,185700,5043420,2035,2035,2035,2035,0
20231102,185600,5043420,2035,2035,2035,2035,0
20231102,185500,5043420,2035,2035,2035,2035,0
20231102,185400,5043420,2035,2035,2035,2035,0
20231102,185300,5043420,2035,2035,2035,2035,0
20231102,185200,5043420,2035,2035,2035,2035,0
20231102,185100,5043420,2035,2035,2035,2035,0
20231102,185000,5043420,2035,2035,2035,2035,0
20231102,184900,5043420,2035,2035,2035,2035,0
20231102,184800,5043420,2035,2035,2035,2035,0
20231102,184700,5043420,2035,2035,2035,2035,0
20231102,184600,5043420,2035,2035,2035,2035,0
20231102,184500,5043420,2035,2035,2035,2035,0
20231102,184400,5043420,2035,2035,2035,2035,0
20231102,184300,5043420,2035,2035,2035,2035,0
20231102,184200,5043420,2035,2035,2035,2035,0
20231102,184100,5043420,2035,2035,2035,2035,0
20231102,184000,5043420,2035,2035,2035,2035,0
20231102,183900,5043420,2035,2035,2035,2035,0
20231102,183800,5043420,2035,2035,2035,2035,0
20231102,183700,5043420,2035,2035,2035,2035,0
20231102,183600,5043420,2035,2035,2035,2035,0
20231102,183500,5043420,2035,2035,2035,2035,0
20231102,183400,5043420,2035,2035,2035,2035,0
20231102,183300,5043420,2035,2035,2035,2035,0
20231102,183200,5043420,2035,2035,2035,2035,0
20231102,183100,5043420,2035,2035,2035,2035,0
20231102,183000,5043420,2035,2035,2035,2035,0
20231102,182900,5043420,2035,2035,2035,2035,2
20231102,182800,5043420,2035,2035,2035,2035,0
20231102,182700,5043420,2035,2035,2035,2035,0
20231102,182600,5043420,2035,2035,2035,2035,0
20231102,182500,5043420,2035,2035,2035,2035,0
20231102,182400,5043420,2035,2035,2035,2035,0
20231102,182300,5043420,2035,2035,2035,2035,0
20231102,182200,5043420,2035,2035,2035,2035,0
20231102,182100,5043420,2035,2035,2035,2035,0
20231102,182000,5043420,2035,2035,2035,2035,0
20231102,181900,5043420,2035,2035,2035,2035,0
20231102,181800,5043420,2035,2035,2035,2035,0
20231102,181700,5043420,2035,2035,2035,2035,0
20231102,181600,5043420,2035,2035,2035,2035,0
20231102,181500,5043420,2035,2035,2035,2035,0
20231102,181400,5043420,2035,2035,2035,2035,0
20231102,181300,5043420,2035,2035,2035,2035,0
20231102,181200,5043420,2035,2035,2035,2035,0
20231102,181100,5043420,2035,2035,2035,2035,0
20231102,181000,5043420,2035,2035,2035,2035,0
20231102,180900,5043420,2035,2035,2035,2035,0
20231102,180800,5043420,2035,2035,2035,2035,0
20231102,180700,5043420,2035,2035,2035,2035,0
20231102,180600,5043420,2035,2035,2035,2035,0
20231102,180500,5043420,2035,2035,2035,2035,0
20231102,180400,5043420,2035,2035,2035,2035,0
20231102,180300,5043420,2035,2035,2035,2035,0
20231102,180200,5043420,2035,2035,2035,2035,0
20231102,180100,5043420,2035,2035,2035,2035,0
20231102,180000,5043420,2035,2035,2035,2035,0
20231102,175900,5043420,2035,2035,2035,2035,2
20231102,175800,5043420,2035,2035,2035,2035,0
20231102,175700,5043420,2035,2035,2035,2035,0
20231102,175600,5043420,2035,2035,2035,2035,0
20231102,175500,5043420,2035,2035,2035,2035,0
20231102,175400,5043420,2035,2035,2035,2035,0
20231102,175300,5043420,2035,2035,2035,2035,0
20231102,175200,5043420,2035,2035,2035,2035,0
20231102,175100,5043420,2035,2035,2035,2035,0
20231102,175000,5043420,2035,2035,2035,2035,0
20231102,174900,5043420,2035,2035,2035,2035,0
20231102,174800,5043420,2035,2035,2035,2035,0
20231102,174700,5043420,2035,2035,2035,2035,0
20231102,174600,5043420,2035,2035,2035,2035,0
20231102,174500,5043420,2035,2035,2035,2035,0
20231102,174400,5043420,2035,2035,2035,2035,0
20231102,174300,5043420,2035,2035,2035,2035,0
20231102,174200,5043420,2035,2035,2035,2035,0
20231102,174100,5043420,2035,2035,2035,2035,0
20231102,174000,5043420,2035,2035,2035,2035,0
20231102,173900,5043420,2035,2035,2035,2035,0
20231102,173800,5043420,2035,2035,2035,2035,0
20231102,173700,5043420,2035,2035,2035,2035,0
20231102,173600,5043420,2035,2035,2035,2035,0
20231102,173500,5043420,2035,2035,2035,2035,0
20231102,173400,5043420,2035,2035,2035,2035,0
20231102,173300,5043420,2035,2035,2035,2035,0
20231102,173200,5043420,2035,2035,2035,2035,0
20231102,173100,5043420,2035,2035,2035,2035,0
20231102,173000,5043420,2035,2035,2035,2035,0
20231102,172900,5043420,2035,2035,2035,2035,2
20231102,172800,5043420,2035,2035,2035,2035,0
20231102,172700,5043420,2035,2035,2035,2035,0
20231102,172600,5043420,2035,2035,2035,2035,0
20231102,172500,5043420,2035,2035,2035,2035,0
20231102,172400,5043420,2035,2035,2035,2035,0
20231102,172300,5043420,2035,2035,2035,2035,0
20231102,172200,5043420,2035,2035,2035,2035,0
20231102,172100,5043420,2035,2035,2035,2035,0
20231102,172000,5043420,2035,2035,2035,2035,0
20231102,171900,5043420,2035,2035,2035,2035,0
20231102,171800,5043420,2035,2035,2035,2035,0
20231102,171700,5043420,2035,2035,2035,2035,0
20231102,171600,5043420,2035,2035,2035,2035,0
20231102,171500,5043420,2035,2035,2035,2035,0
20231102,171400,5043420,2035,2035,2035,2035,0
20231102,171300,5043420,2035,2035,2035,2035,0
20231102,171200,5043420,2035,2035,2035,2035,0
20231102,171100,5043420,2035,2035,2035,2035,0
20231102,171000,5043420,2035,2035,2035,2035,0
20231102,170900,5043420,2035,2035,2035,2035,0
20231102,170800,5043420,2035,2035,2035,2035,0
20231102,170700,5043420,2035,2035,2035,2035,0
20231102,170600,5043420,2035,2035,2035,2035,0
20231102,170500,5043420,2035,2035,2035,2035,0
20231102,170400,5043420,2035,2035,2035,2035,0
20231102,170300,5043420,2035,2035,2035,2035,0
20231102,170200,5043420,2035,2035,2035,2035,0
20231102,170100,5043420,2035,2035,2035,2035,0
20231102,170000,5043420,2035,2035,2035,2035,0
20231102,165900,5043420,2035,2035,2035,2035,2
20231102,165800,5043420,2035,2035,2035,2035,0
20231102,165700,5043420,2035,2035,2035,2035,0
20231102,165600,5043420,2035,2035,2035,2035,0
20231102,165500,5043420,2035,2035,2035,2035,0
20231102,165400,5043420,2035,2035,2035,2035,0
20231102,165300,5043420,2035,2035,2035,2035,0
20231102,165200,5043420,2035,2035,2035,2035,0
20231102,165100,5043420,2035,2035,2035,2035,0
20231102,165000,5043420,2035,2035,2035,2035,0
20231102,164900,5043420,2035,2035,2035,2035,0
20231102,164800,5043420,2035,2035,2035,2035,0
20231102,164700,5043420,2035,2035,2035,2035,0
20231102,164600,5043420,2035,2035,2035,2035,0
20231102,164500,5043420,2035,2035,2035,2035,0
20231102,164400,5043420,2035,2035,2035,2035,0
20231102,164300,5043420,2035,2035,2035,2035,0
20231102,164200,5043420,2035,2035,2035,2035,0
20231102,164100,5043420,2035,2035,2035,2035,0
20231102,164000,5043420,2035,2035,2035,2035,0
20231102,163900,5043420,2035,2035,2035,2035,0
20231102,163800,5043420,2035,2035,2035,2035,0
20231102,163700,5043420,2035,2035,2035,2035,0
20231102,163600,5043420,2035,2035,2035,2035,0
20231102,163500,5043420,2035,2035,2035,2035,0
20231102,163400,5043420,2035,2035,2035,2035,0
20231102,163300,5043420,2035,2035,2035,2035,0
20231102,163200,5043420,2035,2035,2035,2035,0
20231102,163100,5043420,2035,2035,2035,2035,0
20231102,163000,5043420,2035,2035,2035,2035,0
20231102,162900,5043420,2035,2035,2035,2035,2
20231102,162800,5043420,2035,2035,2035,2035,0
20231102,162700,5043420,2035,2035,2035,2035,0
20231102,162600,5043420,2035,2035,2035,2035,0
20231102,162500,5043420,2035,2035,2035,2035,0
20231102,162400,5043420,2035,2035,2035,2035,0
20231102,162300,5043420,2035,2035,2035,2035,0
20231102,162200,5043420,2035,2035,2035,2035,0
20231102,162100,5043420,2035,2035,2035,2035,0
20231102,162000,5043420,2035,2035,2035,2035,0
20231102,161900,5043420,2035,2035,2035,2035,0
20231102,161800,5043420,2035,2035,2035,2035,0
20231102,161700,5043420,2035,2035,2035,2035,0
20231102,161600,5043420,2035,2035,2035,2035,0
20231102,161500,5043420,2035,2035,2035,2035,0
20231102,161400,5043420,2035,2035,2035,2035,0
20231102,161300,5043420,2035,2035,2035,2035,0
20231102,161200,5043420,2035,2035,2035,2035,0
20231102,161100,5043420,2035,2035,2035,2035,0
20231102,161000,5043420,2035,2035,2035,2035,0
20231102,160900,5043420,2035,2035,2035,2035,0
20231102,160800,5043420,2035,2035,2035,2035,0
20231102,160700,5043420,2035,2035,2035,2035,0
20231102,160600,5043420,2035,2035,2035,2035,0
20231102,160500,5043420,2035,2035,2035,2035,0
20231102,160400,5043420,2035,2035,2035,2035,0
20231102,160300,5043420,2035,2035,2035,2035,0
20231102,160200,5043420,2035,2035,2035,2035,0
20231102,160100,5043420,2035,2035,2035,2035,0
20231102,160000,5043420,2035,2035,2035,2035,0
20231102,155900,5043420,2035,2035,2035,2035,2
20231102,155800,5043420,2035,2035,2035,2035,0
20231102,155700,5043420,2035,2035,2035,2035,0
20231102,155600,5043420,2035,2035,2035,2035,0
20231102,155500,5043420,2035,2035,2035,2035,0
20231102,155400,5043420,2035,2035,2035,2035,0
20231102,155300,5043420,2035,2035,2035,2035,0
20231102,155200,5043420,2035,2035,2035,2035,0
20231102,155100,5043420,2035,2035,2035,2035,0
20231102,155000,5043420,2035,2035,2035,2035,0
20231102,154900,5043420,2035,2035,2035,2035,0
20231102,154800,5043420,2035,2035,2035,2035,0
20231102,154700,5043420,2035,2035,2035,2035,0
20231102,154600,5043420,2035,2035,2035,2035,0
20231102,154500,5043420,2035,2035,2035,2035,0
20231102,154400,5043420,2035,2035,2035,2035,0
20231102,154300,5043420,2035,2035,2035,2035,0
20231102,154200,5043420,2035,2035,2035,2035,0
20231102,154100,5043420,2035,2035,2035,2035,0
20231102,154000,5043420,2035,2035,2035,2035,0
20231102,153900,5043420,2035,2035,2035,2035,0
20231102,153800,5043420,2035,2035,2035,2035,0
20231102,153700,5043420,2035,2035,2035,2035,0
20231102,153600,5043420,2035,2035,2035,2035,0
20231102,153500,5043420,2035,2035,2035,2035,0
20231102,153400,5043420,2035,2035,2035,2035,0
20231102,153300,5043420,2035,2035,2035,2035,0
20231102,153200,5043420,2035,2035,2035,2035,0
20231102,153100,5043420,2035,2035,2035,2035,0
20231102,153000,5043420,2035,2035,2035,2035,2
20231102,152900,5039350,2035,2035,2035,2035,0
20231102,152800,5039350,2035,2035,2035,2035,0
20231102,152700,5039350,2035,2035,2035,2035,0
20231102,152600,5039350,2035,2035,2035,2035,0
20231102,152500,5039350,2035,2035,2035,2035,0
20231102,152400,5039350,2035,2035,2035,2035,0
20231102,152300,5039350,2035,2035,2035,2035,0
20231102,152200,5039350,2035,2035,2035,2035,0
20231102,152100,5039350,2035,2035,2035,2035,0
20231102,152000,5039350,2035,2035,2035,2035,0
20231102,151900,5039350,2035,2035,2035,2035,3
20231102,151800,5033245,2020,2020,2020,2020,14
20231102,151700,5004965,2035,2025,2035,2025,14
20231102,151600,4976605,2035,2025,2035,2025,14
20231102,151500,4948245,2035,2025,2035,2025,15
20231102,151400,4917860,2035,2025,2035,2025,15
20231102,151300,4887475,2035,2035,2035,2035,0
20231102,151200,4887475,2035,2015,2035,2015,38
20231102,151100,4810635,2035,2035,2035,2035,0
20231102,151000,4810635,2035,2020,2035,2020,15
20231102,150900,4780320,2035,2035,2035,2035,0
20231102,150800,4780320,2035,2015,2035,2015,29
20231102,150700,4721795,2035,2035,2035,2035,0
20231102,150600,4721795,2035,2020,2035,2020,30
20231102,150500,4661080,2035,2035,2035,2035,0
20231102,150400,4661080,2035,2020,2035,2020,15
20231102,150300,4630765,2035,2035,2035,2035,0
20231102,150200,4630765,2035,2015,2035,2015,34
20231102,150100,4562050,2035,2035,2035,2035,0
20231102,150000,4562050,2035,2020,2035,2020,15
20231102,145900,4531660,2015,2015,2015,2015,27
20231102,145800,4477255,2035,2035,2035,2035,0
20231102,145700,4477255,2035,2015,2035,2015,23
20231102,145600,4430745,2015,2015,2015,2015,14
20231102,145500,4402535,2015,2015,2015,2015,20
20231102,145400,4362235,2035,2035,2035,2035,0
20231102,145300,4362235,2035,2015,2035,2015,24
20231102,145200,4313745,2015,2015,2015,2015,14
20231102,145100,4285535,2015,2015,2015,2015,13
20231102,145000,4259340,2015,2015,2015,2015,20
20231102,144900,4219040,2030,2015,2030,2015,23
20231102,144800,4172605,2035,2035,2035,2035,0
20231102,144700,4172605,2035,2035,2035,2035,0
20231102,144600,4172605,2035,2015,2035,2015,34
20231102,144500,4103875,2015,2015,2015,2015,26
20231102,144400,4051485,2030,2030,2030,2030,0
20231102,144300,4051485,2030,2015,2030,2015,23
20231102,144200,4005060,2015,2015,2015,2015,13
20231102,144100,3978865,2035,2035,2035,2035,0
20231102,144000,3978865,2035,2015,2035,2015,37
20231102,143900,3904180,2015,2015,2015,2015,13
20231102,143800,3877985,2035,2035,2035,2035,0
20231102,143700,3877985,2035,2015,2035,2015,43
20231102,143600,3791140,2035,2035,2035,2035,0
20231102,143500,3791140,2035,2015,2035,2015,31
20231102,143400,3728505,2035,2035,2035,2035,0
20231102,143300,3728505,2035,2015,2035,2015,34
20231102,143200,3659770,2015,2015,2015,2015,6
20231102,143100,3647680,2015,2015,2015,2015,13
20231102,143000,3621485,2015,2015,2015,2015,20
20231102,142900,3581185,2015,2015,2015,2015,20
20231102,142800,3540885,2015,2015,2015,2015,13
20231102,142700,3514690,2015,2015,2015,2015,7
20231102,142600,3500585,2015,2015,2015,2015,14
20231102,142500,3472375,2015,2015,2015,2015,20
20231102,142400,3432075,2015,2015,2015,2015,21
20231102,142300,3389760,2015,2015,2015,2015,13
20231102,142200,3363565,2015,2015,2015,2015,6
20231102,142100,3351475,2015,2015,2015,2015,14
20231102,142000,3323265,2015,2015,2015,2015,21
20231102,141900,3280950,2015,2015,2015,2015,20
20231102,141800,3240650,2015,2015,2015,2015,14
20231102,141700,3212440,2015,2015,2015,2015,7
20231102,141600,3198335,2015,2015,2015,2015,14
20231102,141500,3170125,2015,2015,2015,2015,20
20231102,141400,3129825,2015,2015,2015,2015,19
20231102,141300,3091540,2015,2015,2015,2015,14
20231102,141200,3063330,2015,2015,2015,2015,7
20231102,141100,3049225,2015,2015,2015,2015,14
20231102,141000,3021015,2015,2015,2015,2015,19
20231102,140900,2982730,2015,2015,2015,2015,20
20231102,140800,2942430,2015,2015,2015,2015,13
20231102,140700,2916235,2015,2015,2015,2015,6
20231102,140600,2904145,2015,2015,2015,2015,13
20231102,140500,2877950,2015,2015,2015,2015,21
20231102,140400,2835635,2015,2015,2015,2015,19
20231102,140300,2797350,2015,2015,2015,2015,13
20231102,140200,2771155,2015,2015,2015,2015,0
20231102,140100,2771155,2015,2015,2015,2015,27
20231102,140000,2716750,2030,2020,2030,2020,10
20231102,135900,2696510,2015,2015,2015,2015,20
20231102,135800,2656210,2015,2015,2015,2015,13
20231102,135700,2630015,2015,2015,2015,2015,28
20231102,135600,2573595,2035,2035,2035,2035,0
20231102,135500,2573595,2035,2035,2035,2035,0
20231102,135400,2573595,2035,2015,2035,2015,33
20231102,135300,2506850,2015,2015,2015,2015,21
20231102,135200,2464535,2015,2015,2015,2015,6
20231102,135100,2452445,2015,2015,2015,2015,13
20231102,135000,2426250,2015,2015,2015,2015,20
20231102,134900,2385950,2015,2015,2015,2015,14
20231102,134800,2357740,2015,2015,2015,2015,20
20231102,134700,2317440,2015,2015,2015,2015,14
20231102,134600,2289230,2025,2025,2025,2025,0
20231102,134500,2289230,2025,2015,2025,2015,29
20231102,134400,2230730,2015,2015,2015,2015,14
20231102,134300,2202520,2015,2015,2015,2015,14
20231102,134200,2174310,2015,2015,2015,2015,14
20231102,134100,2146100,2030,2030,2030,2030,0
20231102,134000,2146100,2030,2015,2030,2015,29
20231102,133900,2087585,2015,2015,2015,2015,27
20231102,133800,2033180,2015,2015,2015,2015,13
20231102,133700,2006985,2035,2035,2035,2035,0
20231102,133600,2006985,2035,2020,2035,2020,20
20231102,133500,1966450,2015,2015,2015,2015,14
20231102,133400,1938240,2015,2020,2020,2015,27
20231102,133300,1883795,2035,2025,2035,2025,10
20231102,133200,1863520,2020,2020,2020,2020,13
20231102,133100,1837260,2030,2020,2030,2020,24
20231102,133000,1788700,2025,2025,2025,2025,2
20231102,132900,1784650,2025,2025,2025,2025,13
20231102,132800,1758325,2025,2025,2025,2025,20
20231102,132700,1717825,2025,2025,2025,2025,20
20231102,132600,1677325,2025,2025,2025,2025,0
20231102,132500,1677325,2025,2025,2025,2025,21
20231102,132400,1634800,2025,2025,2025,2025,13
20231102,132300,1608475,2025,2025,2025,2025,20
20231102,132200,1567975,2025,2025,2025,2025,20
20231102,132100,1527475,2025,2025,2025,2025,0
20231102,132000,1527475,2025,2025,2025,2025,20
20231102,131900,1486975,2025,2025,2025,2025,14
20231102,131800,1458625,2025,2025,2025,2025,20
20231102,131700,1418125,2025,2025,2025,2025,14
20231102,131600,1389775,2025,2025,2025,2025,13
20231102,131500,1363450,2035,2025,2035,2025,16
20231102,131400,1330985,2025,2025,2025,2025,14
20231102,131300,1302635,2040,2040,2040,2040,0
20231102,131200,1302635,2040,2030,2040,2030,20
20231102,131100,1261935,2025,2025,2025,2025,0
20231102,131000,1261935,2025,2025,2025,2025,7
20231102,130900,1247760,2025,2025,2025,2025,0
20231102,130800,1247760,2025,2025,2025,2025,6
20231102,130700,1235610,2025,2025,2025,2025,6
20231102,130600,1223460,2040,2040,2040,2040,0
20231102,130500,1223460,2040,2040,2040,2040,0
20231102,130400,1223460,2040,2040,2040,2040,0
20231102,130300,1223460,2040,2030,2040,2030,20
20231102,130200,1182755,2025,2025,2025,2025,7
20231102,130100,1168580,2040,2040,2040,2040,0
20231102,130000,1168580,2040,2040,2040,2040,0
20231102,125900,1168580,2040,2040,2040,2040,0
20231102,125800,1168580,2040,2030,2040,2030,20
20231102,125700,1127870,2025,2025,2025,2025,6
20231102,125600,1115720,2025,2025,2025,2025,0
20231102,125500,1115720,2025,2025,2025,2025,7
20231102,125400,1101545,2025,2025,2025,2025,0
20231102,125300,1101545,2025,2025,2025,2025,6
20231102,125200,1089395,2025,2025,2025,2025,7
20231102,125100,1075220,2040,2040,2040,2040,0
20231102,125000,1075220,2040,2040,2040,2040,0
20231102,124900,1075220,2040,2040,2040,2040,0
20231102,124800,1075220,2040,2040,2040,2040,0
20231102,124700,1075220,2040,2025,2040,2025,27
20231102,124600,1020345,2025,2025,2025,2025,0
20231102,124500,1020345,2025,2025,2025,2025,6
20231102,124400,1008195,2025,2025,2025,2025,0
20231102,124300,1008195,2025,2025,2025,2025,7
20231102,124200,994020,2025,2025,2025,2025,6
20231102,124100,981870,2040,2040,2040,2040,0
20231102,124000,981870,2040,2040,2040,2040,0
20231102,123900,981870,2040,2040,2040,2040,0
20231102,123800,981870,2040,2040,2040,2040,0
20231102,123700,981870,2040,2025,2040,2025,27
20231102,123600,926990,2040,2040,2040,2040,0
20231102,123500,926990,2040,2040,2040,2040,0
20231102,123400,926990,2040,2040,2040,2040,0
20231102,123300,926990,2040,2030,2040,2030,20
20231102,123200,886285,2025,2025,2025,2025,6
20231102,123100,874135,2025,2025,2025,2025,0
20231102,123000,874135,2025,2025,2025,2025,6
20231102,122900,861985,2025,2025,2025,2025,0
20231102,122800,861985,2025,2025,2025,2025,7
20231102,122700,847810,2025,2025,2025,2025,6
20231102,122600,835660,2025,2025,2025,2025,0
20231102,122500,835660,2025,2025,2025,2025,7
20231102,122400,821485,2025,2025,2025,2025,0
20231102,122300,821485,2025,2025,2025,2025,6
20231102,122200,809335,2025,2025,2025,2025,7
20231102,122100,795160,2025,2025,2025,2025,0
20231102,122000,795160,2025,2025,2025,2025,6
20231102,121900,783010,2025,2025,2025,2025,5
20231102,121800,772885,2025,2025,2025,2025,7
20231102,121700,758710,2025,2025,2025,2025,6
20231102,121600,746560,2025,2025,2025,2025,0
20231102,121500,746560,2025,2025,2025,2025,6
20231102,121400,734410,2025,2025,2025,2025,0
20231102,121300,734410,2025,2025,2025,2025,7
20231102,121200,720235,2025,2025,2025,2025,6
20231102,121100,708085,2025,2025,2025,2025,0
20231102,121000,708085,2025,2025,2025,2025,7
20231102,120900,693910,2025,2025,2025,2025,0
20231102,120800,693910,2025,2025,2025,2025,6
20231102,120700,681760,2025,2025,2025,2025,7
20231102,120600,667585,2025,2025,2025,2025,0
20231102,120500,667585,2025,2025,2025,2025,6
20231102,120400,655435,2025,2025,2025,2025,0
20231102,120300,655435,2025,2025,2025,2025,7
20231102,120200,641260,2025,2025,2025,2025,6
20231102,120100,629110,2025,2025,2025,2025,0
20231102,120000,629110,2025,2025,2025,2025,7
20231102,115900,614935,2025,2025,2025,2025,0
20231102,115800,614935,2025,2025,2025,2025,6
20231102,115700,602785,2025,2025,2025,2025,6
20231102,115600,590635,2025,2025,2025,2025,0
20231102,115500,590635,2025,2025,2025,2025,7
20231102,115400,576460,2025,2025,2025,2025,0
20231102,115300,576460,2025,2025,2025,2025,6
20231102,115200,564310,2025,2025,2025,2025,7
20231102,115100,550135,2025,2025,2025,2025,0
20231102,115000,550135,2025,2025,2025,2025,6
20231102,114900,537985,2025,2025,2025,2025,0
20231102,114800,537985,2025,2025,2025,2025,13
20231102,114700,511660,2020,2020,2020,2020,6
20231102,114600,499540,2020,2020,2020,2020,0
20231102,114500,499540,2020,2020,2020,2020,7
20231102,114400,485400,2020,2020,2020,2020,0
20231102,114300,485400,2020,2020,2020,2020,6
20231102,114200,473280,2020,2020,2020,2020,6
20231102,114100,461160,2020,2020,2020,2020,0
20231102,114000,461160,2020,2020,2020,2020,7
20231102,113900,447020,2020,2020,2020,2020,0
20231102,113800,447020,2020,2020,2020,2020,6
20231102,113700,434900,2020,2020,2020,2020,7
20231102,113600,420760,2020,2020,2020,2020,0
20231102,113500,420760,2020,2020,2020,2020,6
20231102,113400,408640,2020,2020,2020,2020,0
20231102,113300,408640,2020,2020,2020,2020,7
20231102,113200,394500,2020,2020,2020,2020,6
20231102,113100,382380,2020,2020,2020,2020,0
20231102,113000,382380,2020,2020,2020,2020,7
20231102,112900,368240,2020,2020,2020,2020,0
20231102,112800,368240,2020,2020,2020,2020,6
20231102,112700,356120,2020,2020,2020,2020,7
20231102,112600,341980,2020,2020,2020,2020,0
20231102,112500,341980,2020,2020,2020,2020,6
20231102,112400,329860,2020,2020,2020,2020,0
20231102,112300,329860,2020,2020,2020,2020,6
20231102,112200,317740,2020,2020,2020,2020,7
20231102,112100,303600,2020,2020,2020,2020,0
20231102,112000,303600,2020,2020,2020,2020,6
20231102,111900,291480,2020,2020,2020,2020,0
20231102,111800,291480,2020,2020,2020,2020,7
20231102,111700,277340,2020,2020,2020,2020,6
20231102,111600,265220,2020,2020,2020,2020,0
20231102,111500,265220,2020,2020,2020,2020,7
20231102,111400,251080,2020,2020,2020,2020,0
20231102,111300,251080,2020,2020,2020,2020,6
20231102,111200,238960,2020,2020,2020,2020,7
20231102,111100,224820,2020,2020,2020,2020,0
20231102,111000,224820,2020,2020,2020,2020,6
20231102,110900,212700,2020,2020,2020,2020,0
20231102,110800,212700,2020,2020,2020,2020,7
20231102,110700,198560,2020,2020,2020,2020,6
20231102,110600,186440,2020,2020,2020,2020,5
20231102,110500,176340,2020,2020,2020,2020,1
20231102,110400,174320,2020,2020,2020,2020,0
20231102,110300,174320,2020,2020,2020,2020,7
20231102,110200,160180,2035,2035,2035,2035,0
20231102,110100,160180,2035,2035,2035,2035,0
20231102,110000,160180,2035,2035,2035,2035,0
20231102,105900,160180,2035,2035,2035,2035,0
20231102,105800,160180,2035,2025,2035,2025,20
20231102,105700,119575,2020,2020,2020,2020,7
20231102,105600,105435,2040,2040,2040,2040,0
20231102,105500,105435,2040,2040,2040,2040,0
20231102,105400,105435,2040,2040,2040,2040,0
20231102,105300,105435,2040,2040,2040,2040,0
20231102,105200,105435,2040,2040,2040,2040,9
20231102,105100,87075,2040,2020,2040,2020,30
20231102,105000,26195,2015,2015,2015,2015,6
20231102,104900,14105,2015,2015,2015,2015,0
20231102,104800,14105,2015,2015,2015,2015,7
20231102,104700,0,2040,2040,2040,2040,0
20231102,104600,0,2040,2040,2040,2040,0
20231102,104500,0,2040,2040,2040,2040,0
20231102,104400,0,2040,2040,2040,2040,0
20231102,104300,0,2040,2040,2040,2040,0
20231102,104200,0,2040,2040,2040,2040,0
20231102,104100,0,2040,2040,2040,2040,0
20231102,104000,0,2040,2040,2040,2040,0
20231102,103900,0,2040,2040,2040,2040,0
20231102,103800,0,2040,2040,2040,2040,0
20231102,103700,0,2040,2040,2040,2040,0
20231102,103600,0,2040,2040,2040,2040,0
20231102,103500,0,2040,2040,2040,2040,0
20231102,103400,0,2040,2040,2040,2040,0
20231102,103300,0,2040,2040,2040,2040,0
20231102,103200,0,2040,2040,2040,2040,0
20231102,103100,0,2040,2040,2040,2040,0
20231102,103000,0,2040,2040,2040,2040,0
20231102,102900,0,2040,2040,2040,2040,0
20231102,102800,0,2040,2040,2040,2040,0
20231102,102700,0,2040,2040,2040,2040,0
20231102,102600,0,2040,2040,2040,2040,0
20231102,102500,0,2040,2040,2040,2040,0
20231102,102400,0,2040,2040,2040,2040,0
20231102,102300,0,2040,2040,2040,2040,0
20231102,102200,0,2040,2040,2040,2040,0
20231102,102100,0,2040,2040,2040,2040,0
20231102,102000,0,2040,2040,2040,2040,0
20231102,101900,0,2040,2040,2040,2040,0
20231102,101800,0,2040,2040,2040,2040,0
20231102,101700,0,2040,2040,2040,2040,0
20231102,101600,0,2040,2040,2040,2040,0
20231102,101500,0,2040,2040,2040,2040,0
20231102,101400,0,2040,2040,2040,2040,0
20231102,101300,0,2040,2040,2040,2040,0
20231102,101200,0,2040,2040,2040,2040,0
20231102,101100,0,2040,2040,2040,2040,0
20231102,101000,0,2040,2040,2040,2040,0
20231102,100900,0,2040,2040,2040,2040,0
20231102,100800,0,2040,2040,2040,2040,0
20231102,100700,0,2040,2040,2040,2040,0
20231102,100600,0,2040,2040,2040,2040,0
20231102,100500,0,2040,2040,2040,2040,0
20231102,100400,0,2040,2040,2040,2040,0
20231102,100300,0,2040,2040,2040,2040,0
20231102,100200,0,2040,2040,2040,2040,0
20231102,100100,0,2040,2040,2040,2040,0
20231102,100000,0,2040,2040,2040,2040,0
20231102,095900,0,2040,2040,2040,2040,0
20231102,095800,0,2040,2040,2040,2040,0
20231102,095700,0,2040,2040,2040,2040,0
20231102,095600,0,2040,2040,2040,2040,0
20231102,095500,0,2040,2040,2040,2040,0
20231102,095400,0,2040,2040,2040,2040,0
20231102,095300,0,2040,2040,2040,2040,0
20231102,095200,0,2040,2040,2040,2040,0
20231102,095100,0,2040,2040,2040,2040,0
20231102,095000,0,2040,2040,2040,2040,0
20231102,094900,0,2040,2040,2040,2040,0
20231102,094800,0,2040,2040,2040,2040,0
20231102,094700,0,2040,2040,2040,2040,0
20231102,094600,0,2040,2040,2040,2040,0
20231102,094500,0,2040,2040,2040,2040,0
20231102,094400,0,2040,2040,2040,2040,0
20231102,094300,0,2040,2040,2040,2040,0
20231102,094200,0,2040,2040,2040,2040,0
20231102,094100,0,2040,2040,2040,2040,0
20231102,094000,0,2040,2040,2040,2040,0
20231102,093900,0,2040,2040,2040,2040,0
20231102,093800,0,2040,2040,2040,2040,0
20231102,093700,0,2040,2040,2040,2040,0
20231102,093600,0,2040,2040,2040,2040,0
20231102,093500,0,2040,2040,2040,2040,0
20231102,093400,0,2040,2040,2040,2040,0
20231102,093300,0,2040,2040,2040,2040,0
20231102,093200,0,2040,2040,2040,2040,0
20231102,093100,0,2040,2040,2040,2040,0
20231102,093000,0,2040,2040,2040,2040,0
20231102,092900,0,2040,2040,2040,2040,0
20231102,092800,0,2040,2040,2040,2040,0
20231102,092700,0,2040,2040,2040,2040,0
20231102,092600,0,2040,2040,2040,2040,0
20231102,092500,0,2040,2040,2040,2040,0
20231102,092400,0,2040,2040,2040,2040,0
20231102,092300,0,2040,2040,2040,2040,0
20231102,092200,0,2040,2040,2040,2040,0
20231102,092100,0,2040,2040,2040,2040,0
20231102,092000,0,2040,2040,2040,2040,0
20231102,091900,0,2040,2040,2040,2040,0
20231102,091800,0,2040,2040,2040,2040,0
20231102,091700,0,2040,2040,2040,2040,0
20231102,091600,0,2040,2040,2040,2040,0
20231102,091500,0,2040,2040,2040,2040,0
20231102,091400,0,2040,2040,2040,2040,0
20231102,091300,0,2040,2040,2040,2040,0
20231102,091200,0,2040,2040,2040,2040,0
20231102,091100,0,2040,2040,2040,2040,0
20231102,091000,0,2040,2040,2040,2040,0
20231102,090900,0,2040,2040,2040,2040,0
20231102,090800,0,2040,2040,2040,2040,0
20231102,090700,0,2040,2040,2040,2040,0
20231102,090600,0,2040,2040,2040,2040,0
20231102,090500,0,2040,2040,2040,2040,0
20231102,090400,0,2040,2040,2040,2040,0
20231102,090300,0,2040,2040,2040,2040,0
20231102,090200,0,2040,2040,2040,2040,0
20231102,090100,0,2040,2040,2040,2040,0
20231102,090000,0,2040,2040,2040,2040,0