KissMeData/083550/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,195300,45759410,4500,4500,4500,4500,30
20231101,195200,45759410,4500,4500,4500,4500,0
20231101,195100,45759410,4500,4500,4500,4500,0
20231101,195000,45759410,4500,4500,4500,4500,0
20231101,194900,45759410,4500,4500,4500,4500,0
20231101,194800,45759410,4500,4500,4500,4500,0
20231101,194700,45759410,4500,4500,4500,4500,0
20231101,194600,45759410,4500,4500,4500,4500,0
20231101,194500,45759410,4500,4500,4500,4500,0
20231101,194400,45759410,4500,4500,4500,4500,0
20231101,194300,45759410,4500,4500,4500,4500,0
20231101,194200,45759410,4500,4500,4500,4500,0
20231101,194100,45759410,4500,4500,4500,4500,0
20231101,194000,45759410,4500,4500,4500,4500,0
20231101,193900,45759410,4500,4500,4500,4500,0
20231101,193800,45759410,4500,4500,4500,4500,0
20231101,193700,45759410,4500,4500,4500,4500,0
20231101,193600,45759410,4500,4500,4500,4500,0
20231101,193500,45759410,4500,4500,4500,4500,0
20231101,193400,45759410,4500,4500,4500,4500,0
20231101,193300,45759410,4500,4500,4500,4500,0
20231101,193200,45759410,4500,4500,4500,4500,0
20231101,193100,45759410,4500,4500,4500,4500,0
20231101,193000,45759410,4500,4500,4500,4500,0
20231101,192900,45759410,4500,4500,4500,4500,0
20231101,192800,45759410,4500,4500,4500,4500,0
20231101,192700,45759410,4500,4500,4500,4500,0
20231101,192600,45759410,4500,4500,4500,4500,0
20231101,192500,45759410,4500,4500,4500,4500,0
20231101,192400,45759410,4500,4500,4500,4500,0
20231101,192300,45759410,4500,4500,4500,4500,30
20231101,192200,45759410,4500,4500,4500,4500,0
20231101,192100,45759410,4500,4500,4500,4500,0
20231101,192000,45759410,4500,4500,4500,4500,0
20231101,191900,45759410,4500,4500,4500,4500,0
20231101,191800,45759410,4500,4500,4500,4500,0
20231101,191700,45759410,4500,4500,4500,4500,0
20231101,191600,45759410,4500,4500,4500,4500,0
20231101,191500,45759410,4500,4500,4500,4500,0
20231101,191400,45759410,4500,4500,4500,4500,0
20231101,191300,45759410,4500,4500,4500,4500,0
20231101,191200,45759410,4500,4500,4500,4500,0
20231101,191100,45759410,4500,4500,4500,4500,0
20231101,191000,45759410,4500,4500,4500,4500,0
20231101,190900,45759410,4500,4500,4500,4500,0
20231101,190800,45759410,4500,4500,4500,4500,0
20231101,190700,45759410,4500,4500,4500,4500,0
20231101,190600,45759410,4500,4500,4500,4500,0
20231101,190500,45759410,4500,4500,4500,4500,0
20231101,190400,45759410,4500,4500,4500,4500,0
20231101,190300,45759410,4500,4500,4500,4500,0
20231101,190200,45759410,4500,4500,4500,4500,0
20231101,190100,45759410,4500,4500,4500,4500,0
20231101,190000,45759410,4500,4500,4500,4500,0
20231101,185900,45759410,4500,4500,4500,4500,0
20231101,185800,45759410,4500,4500,4500,4500,0
20231101,185700,45759410,4500,4500,4500,4500,0
20231101,185600,45759410,4500,4500,4500,4500,0
20231101,185500,45759410,4500,4500,4500,4500,0
20231101,185400,45759410,4500,4500,4500,4500,0
20231101,185300,45759410,4500,4500,4500,4500,30
20231101,185200,45759410,4500,4500,4500,4500,0
20231101,185100,45759410,4500,4500,4500,4500,0
20231101,185000,45759410,4500,4500,4500,4500,0
20231101,184900,45759410,4500,4500,4500,4500,0
20231101,184800,45759410,4500,4500,4500,4500,0
20231101,184700,45759410,4500,4500,4500,4500,0
20231101,184600,45759410,4500,4500,4500,4500,0
20231101,184500,45759410,4500,4500,4500,4500,0
20231101,184400,45759410,4500,4500,4500,4500,0
20231101,184300,45759410,4500,4500,4500,4500,0
20231101,184200,45759410,4500,4500,4500,4500,0
20231101,184100,45759410,4500,4500,4500,4500,0
20231101,184000,45759410,4500,4500,4500,4500,0
20231101,183900,45759410,4500,4500,4500,4500,0
20231101,183800,45759410,4500,4500,4500,4500,0
20231101,183700,45759410,4500,4500,4500,4500,0
20231101,183600,45759410,4500,4500,4500,4500,0
20231101,183500,45759410,4500,4500,4500,4500,0
20231101,183400,45759410,4500,4500,4500,4500,0
20231101,183300,45759410,4500,4500,4500,4500,0
20231101,183200,45759410,4500,4500,4500,4500,0
20231101,183100,45759410,4500,4500,4500,4500,0
20231101,183000,45759410,4500,4500,4500,4500,0
20231101,182900,45759410,4500,4500,4500,4500,0
20231101,182800,45759410,4500,4500,4500,4500,0
20231101,182700,45759410,4500,4500,4500,4500,0
20231101,182600,45759410,4500,4500,4500,4500,0
20231101,182500,45759410,4500,4500,4500,4500,0
20231101,182400,45759410,4500,4500,4500,4500,0
20231101,182300,45759410,4500,4500,4500,4500,30
20231101,182200,45759410,4500,4500,4500,4500,0
20231101,182100,45759410,4500,4500,4500,4500,0
20231101,182000,45759410,4500,4500,4500,4500,0
20231101,181900,45759410,4500,4500,4500,4500,0
20231101,181800,45759410,4500,4500,4500,4500,0
20231101,181700,45759410,4500,4500,4500,4500,0
20231101,181600,45759410,4500,4500,4500,4500,0
20231101,181500,45759410,4500,4500,4500,4500,0
20231101,181400,45759410,4500,4500,4500,4500,0
20231101,181300,45759410,4500,4500,4500,4500,0
20231101,181200,45759410,4500,4500,4500,4500,0
20231101,181100,45759410,4500,4500,4500,4500,0
20231101,181000,45759410,4500,4500,4500,4500,0
20231101,180900,45759410,4500,4500,4500,4500,0
20231101,180800,45759410,4500,4500,4500,4500,0
20231101,180700,45759410,4500,4500,4500,4500,0
20231101,180600,45759410,4500,4500,4500,4500,0
20231101,180500,45759410,4500,4500,4500,4500,0
20231101,180400,45759410,4500,4500,4500,4500,0
20231101,180300,45759410,4500,4500,4500,4500,0
20231101,180200,45759410,4500,4500,4500,4500,0
20231101,180100,45759410,4500,4500,4500,4500,0
20231101,180000,45759410,4500,4500,4500,4500,0
20231101,175900,45759410,4500,4500,4500,4500,0
20231101,175800,45759410,4500,4500,4500,4500,0
20231101,175700,45759410,4500,4500,4500,4500,0
20231101,175600,45759410,4500,4500,4500,4500,0
20231101,175500,45759410,4500,4500,4500,4500,0
20231101,175400,45759410,4500,4500,4500,4500,0
20231101,175300,45759410,4500,4500,4500,4500,30
20231101,175200,45759410,4500,4500,4500,4500,0
20231101,175100,45759410,4500,4500,4500,4500,0
20231101,175000,45759410,4500,4500,4500,4500,0
20231101,174900,45759410,4500,4500,4500,4500,0
20231101,174800,45759410,4500,4500,4500,4500,0
20231101,174700,45759410,4500,4500,4500,4500,0
20231101,174600,45759410,4500,4500,4500,4500,0
20231101,174500,45759410,4500,4500,4500,4500,0
20231101,174400,45759410,4500,4500,4500,4500,0
20231101,174300,45759410,4500,4500,4500,4500,0
20231101,174200,45759410,4500,4500,4500,4500,0
20231101,174100,45759410,4500,4500,4500,4500,0
20231101,174000,45759410,4500,4500,4500,4500,0
20231101,173900,45759410,4500,4500,4500,4500,0
20231101,173800,45759410,4500,4500,4500,4500,0
20231101,173700,45759410,4500,4500,4500,4500,0
20231101,173600,45759410,4500,4500,4500,4500,0
20231101,173500,45759410,4500,4500,4500,4500,0
20231101,173400,45759410,4500,4500,4500,4500,0
20231101,173300,45759410,4500,4500,4500,4500,0
20231101,173200,45759410,4500,4500,4500,4500,0
20231101,173100,45759410,4500,4500,4500,4500,0
20231101,173000,45759410,4500,4500,4500,4500,0
20231101,172900,45759410,4500,4500,4500,4500,0
20231101,172800,45759410,4500,4500,4500,4500,0
20231101,172700,45759410,4500,4500,4500,4500,0
20231101,172600,45759410,4500,4500,4500,4500,0
20231101,172500,45759410,4500,4500,4500,4500,0
20231101,172400,45759410,4500,4500,4500,4500,0
20231101,172300,45759410,4500,4500,4500,4500,30
20231101,172200,45759410,4500,4500,4500,4500,0
20231101,172100,45759410,4500,4500,4500,4500,0
20231101,172000,45759410,4500,4500,4500,4500,0
20231101,171900,45759410,4500,4500,4500,4500,0
20231101,171800,45759410,4500,4500,4500,4500,0
20231101,171700,45759410,4500,4500,4500,4500,0
20231101,171600,45759410,4500,4500,4500,4500,0
20231101,171500,45759410,4500,4500,4500,4500,0
20231101,171400,45759410,4500,4500,4500,4500,0
20231101,171300,45759410,4500,4500,4500,4500,0
20231101,171200,45759410,4500,4500,4500,4500,0
20231101,171100,45759410,4500,4500,4500,4500,0
20231101,171000,45759410,4500,4500,4500,4500,0
20231101,170900,45759410,4500,4500,4500,4500,0
20231101,170800,45759410,4500,4500,4500,4500,0
20231101,170700,45759410,4500,4500,4500,4500,0
20231101,170600,45759410,4500,4500,4500,4500,0
20231101,170500,45759410,4500,4500,4500,4500,0
20231101,170400,45759410,4500,4500,4500,4500,0
20231101,170300,45759410,4500,4500,4500,4500,0
20231101,170200,45759410,4500,4500,4500,4500,0
20231101,170100,45759410,4500,4500,4500,4500,0
20231101,170000,45759410,4500,4500,4500,4500,0
20231101,165900,45759410,4500,4500,4500,4500,0
20231101,165800,45759410,4500,4500,4500,4500,0
20231101,165700,45759410,4500,4500,4500,4500,0
20231101,165600,45759410,4500,4500,4500,4500,0
20231101,165500,45759410,4500,4500,4500,4500,0
20231101,165400,45759410,4500,4500,4500,4500,0
20231101,165300,45759410,4500,4500,4500,4500,30
20231101,165200,45759410,4500,4500,4500,4500,0
20231101,165100,45759410,4500,4500,4500,4500,0
20231101,165000,45759410,4500,4500,4500,4500,0
20231101,164900,45759410,4500,4500,4500,4500,0
20231101,164800,45759410,4500,4500,4500,4500,0
20231101,164700,45759410,4500,4500,4500,4500,0
20231101,164600,45759410,4500,4500,4500,4500,0
20231101,164500,45759410,4500,4500,4500,4500,0
20231101,164400,45759410,4500,4500,4500,4500,0
20231101,164300,45759410,4500,4500,4500,4500,0
20231101,164200,45759410,4500,4500,4500,4500,0
20231101,164100,45759410,4500,4500,4500,4500,0
20231101,164000,45759410,4500,4500,4500,4500,0
20231101,163900,45759410,4500,4500,4500,4500,0
20231101,163800,45759410,4500,4500,4500,4500,0
20231101,163700,45759410,4500,4500,4500,4500,0
20231101,163600,45759410,4500,4500,4500,4500,0
20231101,163500,45759410,4500,4500,4500,4500,0
20231101,163400,45759410,4500,4500,4500,4500,0
20231101,163300,45759410,4500,4500,4500,4500,0
20231101,163200,45759410,4500,4500,4500,4500,0
20231101,163100,45759410,4500,4500,4500,4500,0
20231101,163000,45759410,4500,4500,4500,4500,0
20231101,162900,45759410,4500,4500,4500,4500,0
20231101,162800,45759410,4500,4500,4500,4500,0
20231101,162700,45759410,4500,4500,4500,4500,0
20231101,162600,45759410,4500,4500,4500,4500,0
20231101,162500,45759410,4500,4500,4500,4500,0
20231101,162400,45759410,4500,4500,4500,4500,0
20231101,162300,45759410,4500,4500,4500,4500,30
20231101,162200,45759410,4500,4500,4500,4500,0
20231101,162100,45759410,4500,4500,4500,4500,0
20231101,162000,45759410,4500,4500,4500,4500,0
20231101,161900,45759410,4500,4500,4500,4500,0
20231101,161800,45759410,4500,4500,4500,4500,0
20231101,161700,45759410,4500,4500,4500,4500,0
20231101,161600,45759410,4500,4500,4500,4500,0
20231101,161500,45759410,4500,4500,4500,4500,0
20231101,161400,45759410,4500,4500,4500,4500,0
20231101,161300,45759410,4500,4500,4500,4500,0
20231101,161200,45759410,4500,4500,4500,4500,0
20231101,161100,45759410,4500,4500,4500,4500,0
20231101,161000,45759410,4500,4500,4500,4500,0
20231101,160900,45759410,4500,4500,4500,4500,0
20231101,160800,45759410,4500,4500,4500,4500,0
20231101,160700,45759410,4500,4500,4500,4500,0
20231101,160600,45759410,4500,4500,4500,4500,0
20231101,160500,45759410,4500,4500,4500,4500,0
20231101,160400,45759410,4500,4500,4500,4500,0
20231101,160300,45759410,4500,4500,4500,4500,0
20231101,160200,45759410,4500,4500,4500,4500,0
20231101,160100,45759410,4500,4500,4500,4500,0
20231101,160000,45759410,4500,4500,4500,4500,0
20231101,155900,45759410,4500,4500,4500,4500,0
20231101,155800,45759410,4500,4500,4500,4500,0
20231101,155700,45759410,4500,4500,4500,4500,0
20231101,155600,45759410,4500,4500,4500,4500,0
20231101,155500,45759410,4500,4500,4500,4500,0
20231101,155400,45759410,4500,4500,4500,4500,0
20231101,155300,45759410,4500,4500,4500,4500,30
20231101,155200,45759410,4500,4500,4500,4500,0
20231101,155100,45759410,4500,4500,4500,4500,0
20231101,155000,45759410,4500,4500,4500,4500,0
20231101,154900,45759410,4500,4500,4500,4500,0
20231101,154800,45759410,4500,4500,4500,4500,0
20231101,154700,45759410,4500,4500,4500,4500,0
20231101,154600,45759410,4500,4500,4500,4500,0
20231101,154500,45759410,4500,4500,4500,4500,0
20231101,154400,45759410,4500,4500,4500,4500,0
20231101,154300,45759410,4500,4500,4500,4500,0
20231101,154200,45759410,4500,4500,4500,4500,0
20231101,154100,45759410,4500,4500,4500,4500,0
20231101,154000,45759410,4500,4500,4500,4500,0
20231101,153900,45759410,4500,4500,4500,4500,0
20231101,153800,45759410,4500,4500,4500,4500,0
20231101,153700,45759410,4500,4500,4500,4500,0
20231101,153600,45759410,4500,4500,4500,4500,0
20231101,153500,45759410,4500,4500,4500,4500,0
20231101,153400,45759410,4500,4500,4500,4500,0
20231101,153300,45759410,4500,4500,4500,4500,0
20231101,153200,45759410,4500,4500,4500,4500,0
20231101,153100,45759410,4500,4500,4500,4500,0
20231101,153000,45759410,4500,4500,4500,4500,30
20231101,152900,45624410,4500,4500,4500,4500,0
20231101,152800,45624410,4500,4500,4500,4500,0
20231101,152700,45624410,4500,4500,4500,4500,0
20231101,152600,45624410,4500,4500,4500,4500,0
20231101,152500,45624410,4500,4500,4500,4500,0
20231101,152400,45624410,4500,4500,4500,4500,0
20231101,152300,45624410,4500,4500,4500,4500,0
20231101,152200,45624410,4500,4500,4500,4500,0
20231101,152100,45624410,4500,4500,4500,4500,0
20231101,152000,45624410,4500,4500,4500,4500,0
20231101,151900,45624410,4500,4500,4500,4500,2
20231101,151800,45615410,4495,4495,4495,4495,2
20231101,151700,45606420,4500,4500,4500,4500,0
20231101,151600,45606420,4500,4500,4500,4500,0
20231101,151500,45606420,4500,4500,4500,4500,0
20231101,151400,45606420,4500,4500,4500,4500,0
20231101,151300,45606420,4500,4500,4500,4500,20
20231101,151200,45516420,4500,4500,4500,4500,0
20231101,151100,45516420,4500,4500,4500,4500,0
20231101,151000,45516420,4500,4500,4500,4500,0
20231101,150900,45516420,4500,4500,4500,4500,0
20231101,150800,45516420,4500,4500,4500,4500,0
20231101,150700,45516420,4500,4500,4500,4500,0
20231101,150600,45516420,4500,4500,4500,4500,10
20231101,150500,45471420,4500,4480,4500,4480,249
20231101,150400,44355860,4480,4480,4480,4480,780
20231101,150300,40861460,4485,4495,4495,4485,657
20231101,150200,37914200,4500,4500,4500,4500,0
20231101,150100,37914200,4500,4500,4500,4500,0
20231101,150000,37914200,4500,4500,4500,4500,0
20231101,145900,37914200,4500,4500,4500,4500,0
20231101,145800,37914200,4500,4500,4500,4500,0
20231101,145700,37914200,4500,4500,4500,4500,0
20231101,145600,37914200,4500,4500,4500,4500,0
20231101,145500,37914200,4500,4500,4500,4500,0
20231101,145400,37914200,4500,4500,4500,4500,0
20231101,145300,37914200,4500,4500,4500,4500,0
20231101,145200,37914200,4500,4500,4500,4500,0
20231101,145100,37914200,4500,4500,4500,4500,0
20231101,145000,37914200,4500,4500,4500,4500,0
20231101,144900,37914200,4500,4500,4500,4500,0
20231101,144800,37914200,4500,4500,4500,4500,0
20231101,144700,37914200,4500,4500,4500,4500,0
20231101,144600,37914200,4500,4500,4500,4500,0
20231101,144500,37914200,4500,4500,4500,4500,0
20231101,144400,37914200,4500,4500,4500,4500,0
20231101,144300,37914200,4500,4500,4500,4500,0
20231101,144200,37914200,4500,4500,4500,4500,10
20231101,144100,37869200,4500,4500,4500,4500,0
20231101,144000,37869200,4500,4500,4500,4500,0
20231101,143900,37869200,4500,4500,4500,4500,0
20231101,143800,37869200,4500,4500,4500,4500,0
20231101,143700,37869200,4500,4500,4500,4500,0
20231101,143600,37869200,4500,4500,4500,4500,0
20231101,143500,37869200,4500,4500,4500,4500,0
20231101,143400,37869200,4500,4500,4500,4500,0
20231101,143300,37869200,4500,4500,4500,4500,0
20231101,143200,37869200,4500,4500,4500,4500,0
20231101,143100,37869200,4500,4500,4500,4500,0
20231101,143000,37869200,4500,4500,4500,4500,0
20231101,142900,37869200,4500,4500,4500,4500,0
20231101,142800,37869200,4500,4500,4500,4500,1
20231101,142700,37864700,4500,4500,4500,4500,1
20231101,142600,37860200,4500,4500,4500,4500,1
20231101,142500,37855700,4515,4515,4515,4515,0
20231101,142400,37855700,4515,4500,4515,4500,20
20231101,142300,37765415,4500,4500,4500,4500,1
20231101,142200,37760915,4500,4500,4500,4500,1
20231101,142100,37756415,4500,4500,4500,4500,3
20231101,142000,37742915,4500,4500,4500,4500,1
20231101,141900,37738415,4495,4495,4495,4495,0
20231101,141800,37738415,4495,4495,4495,4495,0
20231101,141700,37738415,4495,4505,4505,4495,655
20231101,141600,34790590,4505,4505,4505,4505,1
20231101,141500,34786085,4505,4505,4505,4505,0
20231101,141400,34786085,4505,4505,4505,4505,1
20231101,141300,34781580,4505,4505,4505,4505,1
20231101,141200,34777075,4505,4505,4505,4505,1
20231101,141100,34772570,4515,4515,4515,4515,19
20231101,141000,34686785,4505,4505,4505,4505,1
20231101,140900,34682280,4505,4505,4505,4505,1
20231101,140800,34677775,4505,4505,4505,4505,1
20231101,140700,34673270,4505,4505,4505,4505,1
20231101,140600,34668765,4505,4505,4505,4505,0
20231101,140500,34668765,4505,4505,4505,4505,1
20231101,140400,34664260,4500,4500,4500,4500,1
20231101,140300,34659760,4500,4500,4500,4500,1
20231101,140200,34655260,4500,4500,4500,4500,0
20231101,140100,34655260,4500,4500,4500,4500,1
20231101,140000,34650760,4500,4500,4500,4500,1
20231101,135900,34646260,4500,4500,4500,4500,1
20231101,135800,34641760,4500,4500,4500,4500,0
20231101,135700,34641760,4500,4500,4510,4500,133
20231101,135600,34041980,4500,4500,4500,4500,0
20231101,135500,34041980,4500,4500,4500,4500,0
20231101,135400,34041980,4500,4500,4500,4500,0
20231101,135300,34041980,4500,4500,4500,4500,0
20231101,135200,34041980,4500,4500,4500,4500,1
20231101,135100,34037480,4500,4500,4500,4500,1
20231101,135000,34032980,4500,4500,4500,4500,0
20231101,134900,34032980,4500,4500,4500,4500,1
20231101,134800,34028480,4500,4500,4500,4500,0
20231101,134700,34028480,4500,4500,4500,4500,2
20231101,134600,34019480,4500,4500,4500,4500,3
20231101,134500,34005980,4500,4500,4500,4500,0
20231101,134400,34005980,4500,4500,4500,4500,0
20231101,134300,34005980,4500,4500,4500,4500,0
20231101,134200,34005980,4500,4500,4500,4500,1
20231101,134100,34001480,4500,4500,4500,4500,0
20231101,134000,34001480,4500,4500,4500,4500,8
20231101,133900,33965480,4495,4495,4495,4495,153
20231101,133800,33277745,4495,4495,4495,4495,418
20231101,133700,31398835,4490,4490,4490,4490,0
20231101,133600,31398835,4490,4490,4490,4490,0
20231101,133500,31398835,4490,4490,4490,4490,0
20231101,133400,31398835,4490,4490,4490,4490,0
20231101,133300,31398835,4490,4490,4490,4490,0
20231101,133200,31398835,4490,4490,4490,4490,188
20231101,133100,30554715,4490,4490,4490,4490,530
20231101,133000,28175015,4495,4495,4495,4495,355
20231101,132900,26579290,4500,4500,4500,4500,2
20231101,132800,26570290,4505,4505,4505,4505,2
20231101,132700,26561280,4500,4500,4500,4500,0
20231101,132600,26561280,4500,4500,4500,4500,1
20231101,132500,26556780,4500,4500,4500,4500,1
20231101,132400,26552280,4500,4500,4500,4500,1
20231101,132300,26547780,4500,4500,4500,4500,0
20231101,132200,26547780,4500,4500,4500,4500,1
20231101,132100,26543280,4500,4505,4505,4500,99
20231101,132000,26097290,4505,4505,4505,4505,177
20231101,131900,25299905,4510,4510,4510,4510,17
20231101,131800,25223235,4510,4510,4510,4510,0
20231101,131700,25223235,4510,4510,4510,4510,1
20231101,131600,25218725,4510,4510,4510,4510,101
20231101,131500,24763215,4510,4510,4510,4510,251
20231101,131400,23631205,4510,4510,4510,4510,0
20231101,131300,23631205,4510,4510,4510,4510,1
20231101,131200,23626695,4510,4510,4510,4510,1
20231101,131100,23622185,4510,4510,4510,4510,1
20231101,131000,23617675,4510,4510,4510,4510,1
20231101,130900,23613165,4510,4510,4510,4510,0
20231101,130800,23613165,4510,4510,4510,4510,1
20231101,130700,23608655,4510,4510,4510,4510,1
20231101,130600,23604145,4510,4510,4510,4510,1
20231101,130500,23599635,4510,4510,4510,4510,0
20231101,130400,23599635,4510,4510,4510,4510,1
20231101,130300,23595125,4510,4510,4510,4510,1
20231101,130200,23590615,4510,4510,4510,4510,1
20231101,130100,23586105,4515,4515,4515,4515,5
20231101,130000,23563530,4510,4510,4510,4510,1
20231101,125900,23559020,4510,4510,4515,4510,26
20231101,125800,23441735,4510,4510,4510,4510,106
20231101,125700,22963675,4510,4510,4510,4510,1
20231101,125600,22959165,4515,4515,4515,4515,5
20231101,125500,22936590,4510,4510,4510,4510,1
20231101,125400,22932080,4510,4510,4515,4510,11
20231101,125300,22882445,4510,4515,4515,4510,7
20231101,125200,22850845,4515,4515,4515,4515,5
20231101,125100,22828270,4510,4510,4510,4510,11
20231101,125000,22778660,4510,4510,4510,4510,1
20231101,124900,22774150,4510,4510,4510,4510,1
20231101,124800,22769640,4510,4510,4510,4510,2
20231101,124700,22760620,4510,4510,4510,4510,1
20231101,124600,22756110,4510,4510,4510,4510,1
20231101,124500,22751600,4510,4510,4510,4510,1
20231101,124400,22747090,4510,4510,4510,4510,1
20231101,124300,22742580,4510,4510,4510,4510,0
20231101,124200,22742580,4510,4510,4510,4510,1
20231101,124100,22738070,4510,4510,4510,4510,1
20231101,124000,22733560,4510,4510,4510,4510,1
20231101,123900,22729050,4510,4510,4510,4510,0
20231101,123800,22729050,4510,4510,4510,4510,1
20231101,123700,22724540,4510,4510,4510,4510,1
20231101,123600,22720030,4510,4510,4510,4510,1
20231101,123500,22715520,4515,4515,4515,4515,6
20231101,123400,22688430,4510,4510,4510,4510,1
20231101,123300,22683920,4510,4515,4515,4510,4
20231101,123200,22665865,4510,4510,4510,4510,1
20231101,123100,22661355,4505,4505,4505,4505,1
20231101,123000,22656850,4505,4505,4505,4505,0
20231101,122900,22656850,4505,4505,4505,4505,1
20231101,122800,22652345,4505,4505,4505,4505,1
20231101,122700,22647840,4505,4505,4505,4505,1
20231101,122600,22643335,4505,4505,4505,4505,0
20231101,122500,22643335,4505,4505,4505,4505,1
20231101,122400,22638830,4505,4505,4505,4505,1
20231101,122300,22634325,4505,4505,4505,4505,1
20231101,122200,22629820,4505,4505,4505,4505,1
20231101,122100,22625315,4505,4505,4505,4505,0
20231101,122000,22625315,4505,4505,4505,4505,1
20231101,121900,22620810,4505,4505,4505,4505,1
20231101,121800,22616305,4505,4505,4505,4505,38
20231101,121700,22445115,4505,4505,4505,4505,0
20231101,121600,22445115,4505,4505,4505,4505,1
20231101,121500,22440610,4505,4505,4505,4505,1
20231101,121400,22436105,4505,4505,4505,4505,1
20231101,121300,22431600,4505,4505,4505,4505,0
20231101,121200,22431600,4505,4505,4505,4505,1
20231101,121100,22427095,4505,4505,4505,4505,1
20231101,121000,22422590,4505,4505,4505,4505,1
20231101,120900,22418085,4505,4505,4505,4505,1
20231101,120800,22413580,4505,4505,4505,4505,0
20231101,120700,22413580,4505,4505,4505,4505,1
20231101,120600,22409075,4505,4505,4505,4505,1
20231101,120500,22404570,4505,4505,4505,4505,1
20231101,120400,22400065,4505,4505,4505,4505,0
20231101,120300,22400065,4505,4505,4505,4505,1
20231101,120200,22395560,4505,4505,4505,4505,1
20231101,120100,22391055,4505,4505,4505,4505,1
20231101,120000,22386550,4505,4505,4505,4505,0
20231101,115900,22386550,4505,4505,4505,4505,1
20231101,115800,22382045,4505,4505,4505,4505,1
20231101,115700,22377540,4505,4505,4505,4505,1
20231101,115600,22373035,4505,4505,4505,4505,1
20231101,115500,22368530,4505,4505,4505,4505,0
20231101,115400,22368530,4505,4505,4505,4505,1
20231101,115300,22364025,4505,4505,4505,4505,1
20231101,115200,22359520,4505,4505,4505,4505,1
20231101,115100,22355015,4505,4505,4505,4505,0
20231101,115000,22355015,4505,4505,4505,4505,1
20231101,114900,22350510,4505,4505,4505,4505,1
20231101,114800,22346005,4505,4505,4505,4505,1
20231101,114700,22341500,4505,4505,4505,4505,1
20231101,114600,22336995,4505,4505,4505,4505,0
20231101,114500,22336995,4505,4505,4505,4505,1
20231101,114400,22332490,4505,4505,4505,4505,1
20231101,114300,22327985,4505,4505,4505,4505,1
20231101,114200,22323480,4500,4500,4500,4500,0
20231101,114100,22323480,4500,4510,4510,4500,7
20231101,114000,22291920,4500,4510,4510,4500,6
20231101,113900,22264870,4510,4505,4510,4505,2
20231101,113800,22255855,4505,4505,4505,4505,0
20231101,113700,22255855,4505,4505,4505,4505,1
20231101,113600,22251350,4505,4505,4505,4505,2
20231101,113500,22242340,4505,4505,4505,4505,1
20231101,113400,22237835,4505,4505,4505,4505,1
20231101,113300,22233330,4505,4505,4505,4505,1
20231101,113200,22228825,4505,4505,4505,4505,2
20231101,113100,22219815,4505,4505,4505,4505,1
20231101,113000,22215310,4505,4505,4505,4505,1
20231101,112900,22210805,4505,4505,4505,4505,0
20231101,112800,22210805,4505,4505,4505,4505,1
20231101,112700,22206300,4505,4505,4505,4505,1
20231101,112600,22201795,4510,4510,4510,4510,1
20231101,112500,22197285,4510,4510,4510,4510,0
20231101,112400,22197285,4510,4510,4510,4510,1
20231101,112300,22192775,4510,4510,4510,4510,1
20231101,112200,22188265,4510,4510,4510,4510,1
20231101,112100,22183755,4510,4510,4510,4510,1
20231101,112000,22179245,4515,4515,4515,4515,5
20231101,111900,22156670,4510,4515,4515,4510,136
20231101,111800,21542635,4515,4515,4515,4515,1
20231101,111700,21538120,4515,4515,4515,4515,1
20231101,111600,21533605,4515,4515,4515,4515,0
20231101,111500,21533605,4515,4515,4515,4515,1
20231101,111400,21529090,4515,4515,4515,4515,1
20231101,111300,21524575,4515,4515,4515,4515,1
20231101,111200,21520060,4515,4515,4515,4515,0
20231101,111100,21520060,4515,4515,4515,4515,1
20231101,111000,21515545,4515,4515,4515,4515,1
20231101,110900,21511030,4515,4515,4515,4515,2
20231101,110800,21502000,4515,4515,4515,4515,1
20231101,110700,21497485,4515,4515,4515,4515,0
20231101,110600,21497485,4515,4515,4515,4515,1
20231101,110500,21492970,4515,4540,4540,4515,989
20231101,110400,17007935,4540,4540,4540,4540,1
20231101,110300,17003395,4540,4540,4545,4540,134
20231101,110200,16395010,4540,4540,4540,4540,1
20231101,110100,16390470,4540,4540,4540,4540,1
20231101,110000,16385930,4540,4540,4540,4540,1
20231101,105900,16381390,4540,4540,4540,4540,1
20231101,105800,16376850,4540,4540,4540,4540,0
20231101,105700,16376850,4540,4540,4540,4540,1
20231101,105600,16372310,4540,4540,4540,4540,1
20231101,105500,16367770,4540,4540,4540,4540,1
20231101,105400,16363230,4540,4540,4540,4540,0
20231101,105300,16363230,4540,4545,4545,4540,6
20231101,105200,16335965,4540,4540,4540,4540,1
20231101,105100,16331425,4540,4540,4540,4540,1
20231101,105000,16326885,4540,4540,4540,4540,0
20231101,104900,16326885,4540,4540,4540,4540,1
20231101,104800,16322345,4540,4540,4540,4540,1
20231101,104700,16317805,4540,4540,4540,4540,1
20231101,104600,16313265,4540,4540,4540,4540,37
20231101,104500,16145285,4540,4540,4540,4540,0
20231101,104400,16145285,4540,4540,4540,4540,1
20231101,104300,16140745,4540,4540,4540,4540,1
20231101,104200,16136205,4540,4540,4540,4540,1
20231101,104100,16131665,4540,4540,4540,4540,0
20231101,104000,16131665,4540,4540,4540,4540,17
20231101,103900,16054485,4540,4540,4540,4540,1
20231101,103800,16049945,4540,4540,4540,4540,1
20231101,103700,16045405,4540,4540,4540,4540,0
20231101,103600,16045405,4540,4540,4540,4540,1
20231101,103500,16040865,4540,4540,4540,4540,1
20231101,103400,16036325,4540,4540,4540,4540,1
20231101,103300,16031785,4540,4540,4540,4540,1
20231101,103200,16027245,4555,4555,4555,4555,12
20231101,103100,15972585,4540,4540,4540,4540,1
20231101,103000,15968045,4540,4540,4540,4540,1
20231101,102900,15963505,4540,4540,4540,4540,1
20231101,102800,15958965,4540,4540,4540,4540,0
20231101,102700,15958965,4540,4540,4540,4540,1
20231101,102600,15954425,4540,4540,4540,4540,1
20231101,102500,15949885,4540,4540,4540,4540,1
20231101,102400,15945345,4540,4540,4540,4540,1
20231101,102300,15940805,4540,4540,4540,4540,0
20231101,102200,15940805,4540,4540,4540,4540,1
20231101,102100,15936265,4540,4540,4540,4540,1
20231101,102000,15931725,4540,4540,4540,4540,1
20231101,101900,15927185,4540,4540,4540,4540,0
20231101,101800,15927185,4540,4540,4540,4540,1
20231101,101700,15922645,4540,4540,4540,4540,1
20231101,101600,15918105,4540,4540,4540,4540,3
20231101,101500,15904485,4540,4540,4540,4540,0
20231101,101400,15904485,4540,4540,4540,4540,1
20231101,101300,15899945,4540,4555,4555,4540,56
20231101,101200,15644890,4555,4565,4565,4555,6
20231101,101100,15617510,4555,4555,4555,4555,1
20231101,101000,15612955,4555,4555,4555,4555,0
20231101,100900,15612955,4555,4555,4555,4555,1
20231101,100800,15608400,4555,4555,4555,4555,1
20231101,100700,15603845,4555,4555,4555,4555,1
20231101,100600,15599290,4555,4555,4555,4555,0
20231101,100500,15599290,4555,4555,4555,4555,2
20231101,100400,15590180,4555,4555,4555,4555,1
20231101,100300,15585625,4555,4560,4560,4555,101
20231101,100200,15125070,4555,4550,4555,4550,718
20231101,100100,11854645,4550,4555,4555,4550,285
20231101,100000,10556475,4550,4550,4550,4550,1
20231101,095900,10551925,4550,4550,4550,4550,1
20231101,095800,10547375,4550,4550,4550,4550,1
20231101,095700,10542825,4550,4550,4550,4550,0
20231101,095600,10542825,4550,4550,4550,4550,1
20231101,095500,10538275,4545,4545,4545,4545,1
20231101,095400,10533730,4540,4555,4555,4540,15
20231101,095300,10465420,4540,4540,4540,4540,0
20231101,095200,10465420,4540,4540,4540,4540,1
20231101,095100,10460880,4550,4550,4555,4540,815
20231101,095000,6748735,4540,4545,4545,4540,14
20231101,094900,6685165,4540,4540,4540,4540,402
20231101,094800,4860085,4540,4540,4540,4540,1
20231101,094700,4855545,4540,4540,4540,4540,1
20231101,094600,4851005,4515,4515,4515,4515,1
20231101,094500,4846490,4515,4515,4515,4515,1
20231101,094400,4841975,4540,4540,4540,4540,18
20231101,094300,4760255,4540,4540,4540,4540,1
20231101,094200,4755715,4540,4530,4540,4530,4
20231101,094100,4737585,4530,4530,4530,4530,1
20231101,094000,4733055,4530,4530,4530,4530,0
20231101,093900,4733055,4530,4530,4530,4530,11
20231101,093800,4683225,4530,4530,4530,4530,1
20231101,093700,4678695,4530,4530,4530,4530,1
20231101,093600,4674165,4520,4520,4520,4520,1
20231101,093500,4669645,4520,4520,4520,4520,3
20231101,093400,4656085,4520,4525,4560,4520,441
20231101,093300,2660215,4525,4540,4540,4525,15
20231101,093200,2592130,4540,4540,4540,4540,1
20231101,093100,2587590,4555,4555,4555,4555,1
20231101,093000,2583035,4540,4540,4540,4540,1
20231101,092900,2578495,4540,4540,4540,4540,1
20231101,092800,2573955,4540,4550,4550,4540,2
20231101,092700,2564865,4540,4540,4540,4540,0
20231101,092600,2564865,4540,4540,4540,4540,1
20231101,092500,2560325,4540,4540,4540,4540,1
20231101,092400,2555785,4525,4525,4525,4525,1
20231101,092300,2551260,4530,4565,4565,4530,55
20231101,092200,2300225,4565,4565,4565,4565,27
20231101,092100,2176970,4525,4525,4525,4525,1
20231101,092000,2172445,4525,4525,4525,4525,1
20231101,091900,2167920,4525,4525,4525,4525,1
20231101,091800,2163395,4525,4525,4525,4525,0
20231101,091700,2163395,4525,4555,4565,4525,3
20231101,091600,2149750,4520,4520,4520,4520,2
20231101,091500,2140710,4520,4520,4520,4520,1
20231101,091400,2136190,4520,4520,4520,4520,0
20231101,091300,2136190,4520,4520,4520,4520,1
20231101,091200,2131670,4520,4520,4545,4520,4
20231101,091100,2113550,4510,4520,4520,4510,3
20231101,091000,2100005,4515,4520,4525,4515,12
20231101,090900,2045765,4510,4510,4510,4510,0
20231101,090800,2045765,4510,4510,4510,4510,1
20231101,090700,2041255,4510,4500,4515,4500,282
20231101,090600,769500,4500,4500,4500,4500,0
20231101,090500,769500,4500,4500,4500,4500,0
20231101,090400,769500,4500,4500,4500,4500,0
20231101,090300,769500,4500,4500,4500,4500,0
20231101,090200,769500,4500,4500,4500,4500,0
20231101,090100,769500,4500,4500,4500,4500,0
20231101,090000,769500,4500,4500,4500,4500,171