KissMeData/215480/min/candle-20231107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,203500,63042140,3630,3630,3630,3630,228
20231107,203400,63042140,3630,3630,3630,3630,0
20231107,203300,63042140,3630,3630,3630,3630,0
20231107,203200,63042140,3630,3630,3630,3630,0
20231107,203100,63042140,3630,3630,3630,3630,0
20231107,203000,63042140,3630,3630,3630,3630,0
20231107,202900,63042140,3630,3630,3630,3630,0
20231107,202800,63042140,3630,3630,3630,3630,0
20231107,202700,63042140,3630,3630,3630,3630,0
20231107,202600,63042140,3630,3630,3630,3630,0
20231107,202500,63042140,3630,3630,3630,3630,0
20231107,202400,63042140,3630,3630,3630,3630,0
20231107,202300,63042140,3630,3630,3630,3630,0
20231107,202200,63042140,3630,3630,3630,3630,0
20231107,202100,63042140,3630,3630,3630,3630,0
20231107,202000,63042140,3630,3630,3630,3630,0
20231107,201900,63042140,3630,3630,3630,3630,0
20231107,201800,63042140,3630,3630,3630,3630,0
20231107,201700,63042140,3630,3630,3630,3630,0
20231107,201600,63042140,3630,3630,3630,3630,0
20231107,201500,63042140,3630,3630,3630,3630,0
20231107,201400,63042140,3630,3630,3630,3630,0
20231107,201300,63042140,3630,3630,3630,3630,0
20231107,201200,63042140,3630,3630,3630,3630,0
20231107,201100,63042140,3630,3630,3630,3630,0
20231107,201000,63042140,3630,3630,3630,3630,0
20231107,200900,63042140,3630,3630,3630,3630,0
20231107,200800,63042140,3630,3630,3630,3630,0
20231107,200700,63042140,3630,3630,3630,3630,0
20231107,200600,63042140,3630,3630,3630,3630,0
20231107,200500,63042140,3630,3630,3630,3630,228
20231107,200400,63042140,3630,3630,3630,3630,0
20231107,200300,63042140,3630,3630,3630,3630,0
20231107,200200,63042140,3630,3630,3630,3630,0
20231107,200100,63042140,3630,3630,3630,3630,0
20231107,200000,63042140,3630,3630,3630,3630,0
20231107,195900,63042140,3630,3630,3630,3630,0
20231107,195800,63042140,3630,3630,3630,3630,0
20231107,195700,63042140,3630,3630,3630,3630,0
20231107,195600,63042140,3630,3630,3630,3630,0
20231107,195500,63042140,3630,3630,3630,3630,0
20231107,195400,63042140,3630,3630,3630,3630,0
20231107,195300,63042140,3630,3630,3630,3630,0
20231107,195200,63042140,3630,3630,3630,3630,0
20231107,195100,63042140,3630,3630,3630,3630,0
20231107,195000,63042140,3630,3630,3630,3630,0
20231107,194900,63042140,3630,3630,3630,3630,0
20231107,194800,63042140,3630,3630,3630,3630,0
20231107,194700,63042140,3630,3630,3630,3630,0
20231107,194600,63042140,3630,3630,3630,3630,0
20231107,194500,63042140,3630,3630,3630,3630,0
20231107,194400,63042140,3630,3630,3630,3630,0
20231107,194300,63042140,3630,3630,3630,3630,0
20231107,194200,63042140,3630,3630,3630,3630,0
20231107,194100,63042140,3630,3630,3630,3630,0
20231107,194000,63042140,3630,3630,3630,3630,0
20231107,193900,63042140,3630,3630,3630,3630,0
20231107,193800,63042140,3630,3630,3630,3630,0
20231107,193700,63042140,3630,3630,3630,3630,0
20231107,193600,63042140,3630,3630,3630,3630,0
20231107,193500,63042140,3630,3630,3630,3630,228
20231107,193400,63042140,3630,3630,3630,3630,0
20231107,193300,63042140,3630,3630,3630,3630,0
20231107,193200,63042140,3630,3630,3630,3630,0
20231107,193100,63042140,3630,3630,3630,3630,0
20231107,193000,63042140,3630,3630,3630,3630,0
20231107,192900,63042140,3630,3630,3630,3630,0
20231107,192800,63042140,3630,3630,3630,3630,0
20231107,192700,63042140,3630,3630,3630,3630,0
20231107,192600,63042140,3630,3630,3630,3630,0
20231107,192500,63042140,3630,3630,3630,3630,0
20231107,192400,63042140,3630,3630,3630,3630,0
20231107,192300,63042140,3630,3630,3630,3630,0
20231107,192200,63042140,3630,3630,3630,3630,0
20231107,192100,63042140,3630,3630,3630,3630,0
20231107,192000,63042140,3630,3630,3630,3630,0
20231107,191900,63042140,3630,3630,3630,3630,0
20231107,191800,63042140,3630,3630,3630,3630,0
20231107,191700,63042140,3630,3630,3630,3630,0
20231107,191600,63042140,3630,3630,3630,3630,0
20231107,191500,63042140,3630,3630,3630,3630,0
20231107,191400,63042140,3630,3630,3630,3630,0
20231107,191300,63042140,3630,3630,3630,3630,0
20231107,191200,63042140,3630,3630,3630,3630,0
20231107,191100,63042140,3630,3630,3630,3630,0
20231107,191000,63042140,3630,3630,3630,3630,0
20231107,190900,63042140,3630,3630,3630,3630,0
20231107,190800,63042140,3630,3630,3630,3630,0
20231107,190700,63042140,3630,3630,3630,3630,0
20231107,190600,63042140,3630,3630,3630,3630,0
20231107,190500,63042140,3630,3630,3630,3630,228
20231107,190400,63042140,3630,3630,3630,3630,0
20231107,190300,63042140,3630,3630,3630,3630,0
20231107,190200,63042140,3630,3630,3630,3630,0
20231107,190100,63042140,3630,3630,3630,3630,0
20231107,190000,63042140,3630,3630,3630,3630,0
20231107,185900,63042140,3630,3630,3630,3630,0
20231107,185800,63042140,3630,3630,3630,3630,0
20231107,185700,63042140,3630,3630,3630,3630,0
20231107,185600,63042140,3630,3630,3630,3630,0
20231107,185500,63042140,3630,3630,3630,3630,0
20231107,185400,63042140,3630,3630,3630,3630,0
20231107,185300,63042140,3630,3630,3630,3630,0
20231107,185200,63042140,3630,3630,3630,3630,0
20231107,185100,63042140,3630,3630,3630,3630,0
20231107,185000,63042140,3630,3630,3630,3630,0
20231107,184900,63042140,3630,3630,3630,3630,0
20231107,184800,63042140,3630,3630,3630,3630,0
20231107,184700,63042140,3630,3630,3630,3630,0
20231107,184600,63042140,3630,3630,3630,3630,0
20231107,184500,63042140,3630,3630,3630,3630,0
20231107,184400,63042140,3630,3630,3630,3630,0
20231107,184300,63042140,3630,3630,3630,3630,0
20231107,184200,63042140,3630,3630,3630,3630,0
20231107,184100,63042140,3630,3630,3630,3630,0
20231107,184000,63042140,3630,3630,3630,3630,0
20231107,183900,63042140,3630,3630,3630,3630,0
20231107,183800,63042140,3630,3630,3630,3630,0
20231107,183700,63042140,3630,3630,3630,3630,0
20231107,183600,63042140,3630,3630,3630,3630,0
20231107,183500,63042140,3630,3630,3630,3630,228
20231107,183400,63042140,3630,3630,3630,3630,0
20231107,183300,63042140,3630,3630,3630,3630,0
20231107,183200,63042140,3630,3630,3630,3630,0
20231107,183100,63042140,3630,3630,3630,3630,0
20231107,183000,63042140,3630,3630,3630,3630,0
20231107,182900,63042140,3630,3630,3630,3630,0
20231107,182800,63042140,3630,3630,3630,3630,0
20231107,182700,63042140,3630,3630,3630,3630,0
20231107,182600,63042140,3630,3630,3630,3630,0
20231107,182500,63042140,3630,3630,3630,3630,0
20231107,182400,63042140,3630,3630,3630,3630,0
20231107,182300,63042140,3630,3630,3630,3630,0
20231107,182200,63042140,3630,3630,3630,3630,0
20231107,182100,63042140,3630,3630,3630,3630,0
20231107,182000,63042140,3630,3630,3630,3630,0
20231107,181900,63042140,3630,3630,3630,3630,0
20231107,181800,63042140,3630,3630,3630,3630,0
20231107,181700,63042140,3630,3630,3630,3630,0
20231107,181600,63042140,3630,3630,3630,3630,0
20231107,181500,63042140,3630,3630,3630,3630,0
20231107,181400,63042140,3630,3630,3630,3630,0
20231107,181300,63042140,3630,3630,3630,3630,0
20231107,181200,63042140,3630,3630,3630,3630,0
20231107,181100,63042140,3630,3630,3630,3630,0
20231107,181000,63042140,3630,3630,3630,3630,0
20231107,180900,63042140,3630,3630,3630,3630,0
20231107,180800,63042140,3630,3630,3630,3630,0
20231107,180700,63042140,3630,3630,3630,3630,0
20231107,180600,63042140,3630,3630,3630,3630,0
20231107,180500,63042140,3630,3630,3630,3630,228
20231107,180400,63042140,3630,3630,3630,3630,0
20231107,180300,63042140,3630,3630,3630,3630,0
20231107,180200,63042140,3630,3630,3630,3630,0
20231107,180100,63042140,3630,3630,3630,3630,0
20231107,180000,63042140,3630,3630,3630,3630,0
20231107,175900,63042140,3630,3630,3630,3630,0
20231107,175800,63042140,3630,3630,3630,3630,0
20231107,175700,63042140,3630,3630,3630,3630,0
20231107,175600,63042140,3630,3630,3630,3630,0
20231107,175500,63042140,3630,3630,3630,3630,0
20231107,175400,63042140,3630,3630,3630,3630,0
20231107,175300,63042140,3630,3630,3630,3630,0
20231107,175200,63042140,3630,3630,3630,3630,0
20231107,175100,63042140,3630,3630,3630,3630,0
20231107,175000,63042140,3630,3630,3630,3630,0
20231107,174900,63042140,3630,3630,3630,3630,0
20231107,174800,63042140,3630,3630,3630,3630,0
20231107,174700,63042140,3630,3630,3630,3630,0
20231107,174600,63042140,3630,3630,3630,3630,0
20231107,174500,63042140,3630,3630,3630,3630,0
20231107,174400,63042140,3630,3630,3630,3630,0
20231107,174300,63042140,3630,3630,3630,3630,0
20231107,174200,63042140,3630,3630,3630,3630,0
20231107,174100,63042140,3630,3630,3630,3630,0
20231107,174000,63042140,3630,3630,3630,3630,0
20231107,173900,63042140,3630,3630,3630,3630,0
20231107,173800,63042140,3630,3630,3630,3630,0
20231107,173700,63042140,3630,3630,3630,3630,0
20231107,173600,63042140,3630,3630,3630,3630,0
20231107,173500,63042140,3630,3630,3630,3630,228
20231107,173400,63042140,3630,3630,3630,3630,0
20231107,173300,63042140,3630,3630,3630,3630,0
20231107,173200,63042140,3630,3630,3630,3630,0
20231107,173100,63042140,3630,3630,3630,3630,0
20231107,173000,63042140,3630,3630,3630,3630,0
20231107,172900,63042140,3630,3630,3630,3630,0
20231107,172800,63042140,3630,3630,3630,3630,0
20231107,172700,63042140,3630,3630,3630,3630,0
20231107,172600,63042140,3630,3630,3630,3630,0
20231107,172500,63042140,3630,3630,3630,3630,0
20231107,172400,63042140,3630,3630,3630,3630,0
20231107,172300,63042140,3630,3630,3630,3630,0
20231107,172200,63042140,3630,3630,3630,3630,0
20231107,172100,63042140,3630,3630,3630,3630,0
20231107,172000,63042140,3630,3630,3630,3630,0
20231107,171900,63042140,3630,3630,3630,3630,0
20231107,171800,63042140,3630,3630,3630,3630,0
20231107,171700,63042140,3630,3630,3630,3630,0
20231107,171600,63042140,3630,3630,3630,3630,0
20231107,171500,63042140,3630,3630,3630,3630,0
20231107,171400,63042140,3630,3630,3630,3630,0
20231107,171300,63042140,3630,3630,3630,3630,0
20231107,171200,63042140,3630,3630,3630,3630,0
20231107,171100,63042140,3630,3630,3630,3630,0
20231107,171000,63042140,3630,3630,3630,3630,0
20231107,170900,63042140,3630,3630,3630,3630,0
20231107,170800,63042140,3630,3630,3630,3630,0
20231107,170700,63042140,3630,3630,3630,3630,0
20231107,170600,63042140,3630,3630,3630,3630,0
20231107,170500,63042140,3630,3630,3630,3630,228
20231107,170400,63042140,3630,3630,3630,3630,0
20231107,170300,63042140,3630,3630,3630,3630,0
20231107,170200,63042140,3630,3630,3630,3630,0
20231107,170100,63042140,3630,3630,3630,3630,0
20231107,170000,63042140,3630,3630,3630,3630,0
20231107,165900,63042140,3630,3630,3630,3630,0
20231107,165800,63042140,3630,3630,3630,3630,0
20231107,165700,63042140,3630,3630,3630,3630,0
20231107,165600,63042140,3630,3630,3630,3630,0
20231107,165500,63042140,3630,3630,3630,3630,0
20231107,165400,63042140,3630,3630,3630,3630,0
20231107,165300,63042140,3630,3630,3630,3630,0
20231107,165200,63042140,3630,3630,3630,3630,0
20231107,165100,63042140,3630,3630,3630,3630,0
20231107,165000,63042140,3630,3630,3630,3630,0
20231107,164900,63042140,3630,3630,3630,3630,0
20231107,164800,63042140,3630,3630,3630,3630,0
20231107,164700,63042140,3630,3630,3630,3630,0
20231107,164600,63042140,3630,3630,3630,3630,0
20231107,164500,63042140,3630,3630,3630,3630,0
20231107,164400,63042140,3630,3630,3630,3630,0
20231107,164300,63042140,3630,3630,3630,3630,0
20231107,164200,63042140,3630,3630,3630,3630,0
20231107,164100,63042140,3630,3630,3630,3630,0
20231107,164000,63042140,3630,3630,3630,3630,0
20231107,163900,63042140,3630,3630,3630,3630,0
20231107,163800,63042140,3630,3630,3630,3630,0
20231107,163700,63042140,3630,3630,3630,3630,0
20231107,163600,63042140,3630,3630,3630,3630,0
20231107,163500,63042140,3630,3630,3630,3630,228
20231107,163400,63042140,3630,3630,3630,3630,0
20231107,163300,63042140,3630,3630,3630,3630,0
20231107,163200,63042140,3630,3630,3630,3630,0
20231107,163100,63042140,3630,3630,3630,3630,0
20231107,163000,63042140,3630,3630,3630,3630,0
20231107,162900,63042140,3630,3630,3630,3630,0
20231107,162800,63042140,3630,3630,3630,3630,0
20231107,162700,63042140,3630,3630,3630,3630,0
20231107,162600,63042140,3630,3630,3630,3630,0
20231107,162500,63042140,3630,3630,3630,3630,0
20231107,162400,63042140,3630,3630,3630,3630,0
20231107,162300,63042140,3630,3630,3630,3630,0
20231107,162200,63042140,3630,3630,3630,3630,0
20231107,162100,63042140,3630,3630,3630,3630,0
20231107,162000,63042140,3630,3630,3630,3630,0
20231107,161900,63042140,3630,3630,3630,3630,0
20231107,161800,63042140,3630,3630,3630,3630,0
20231107,161700,63042140,3630,3630,3630,3630,0
20231107,161600,63042140,3630,3630,3630,3630,0
20231107,161500,63042140,3630,3630,3630,3630,0
20231107,161400,63042140,3630,3630,3630,3630,0
20231107,161300,63042140,3630,3630,3630,3630,0
20231107,161200,63042140,3630,3630,3630,3630,0
20231107,161100,63042140,3630,3630,3630,3630,0
20231107,161000,63042140,3630,3630,3630,3630,0
20231107,160900,63042140,3630,3630,3630,3630,0
20231107,160800,63042140,3630,3630,3630,3630,0
20231107,160700,63042140,3630,3630,3630,3630,0
20231107,160600,63042140,3630,3630,3630,3630,0
20231107,160500,63042140,3630,3630,3630,3630,228
20231107,160400,63042140,3630,3630,3630,3630,0
20231107,160300,63042140,3630,3630,3630,3630,0
20231107,160200,63042140,3630,3630,3630,3630,0
20231107,160100,63042140,3630,3630,3630,3630,0
20231107,160000,63042140,3630,3630,3630,3630,0
20231107,155900,63042140,3630,3630,3630,3630,0
20231107,155800,63042140,3630,3630,3630,3630,0
20231107,155700,63042140,3630,3630,3630,3630,0
20231107,155600,63042140,3630,3630,3630,3630,0
20231107,155500,63042140,3630,3630,3630,3630,0
20231107,155400,63042140,3630,3630,3630,3630,0
20231107,155300,63042140,3630,3630,3630,3630,0
20231107,155200,63042140,3630,3630,3630,3630,0
20231107,155100,63042140,3630,3630,3630,3630,0
20231107,155000,63042140,3630,3630,3630,3630,0
20231107,154900,63042140,3630,3630,3630,3630,0
20231107,154800,63042140,3630,3630,3630,3630,0
20231107,154700,63042140,3630,3630,3630,3630,0
20231107,154600,63042140,3630,3630,3630,3630,0
20231107,154500,63042140,3630,3630,3630,3630,0
20231107,154400,63042140,3630,3630,3630,3630,0
20231107,154300,63042140,3630,3630,3630,3630,0
20231107,154200,63042140,3630,3630,3630,3630,0
20231107,154100,63042140,3630,3630,3630,3630,0
20231107,154000,63042140,3630,3630,3630,3630,0
20231107,153900,63042140,3630,3630,3630,3630,0
20231107,153800,63042140,3630,3630,3630,3630,0
20231107,153700,63042140,3630,3630,3630,3630,0
20231107,153600,63042140,3630,3630,3630,3630,0
20231107,153500,63042140,3630,3630,3630,3630,228
20231107,153400,63042140,3630,3630,3630,3630,0
20231107,153300,63042140,3630,3630,3630,3630,0
20231107,153200,63042140,3630,3630,3630,3630,0
20231107,153100,63042140,3630,3630,3630,3630,0
20231107,153000,63042140,3630,3630,3630,3630,228
20231107,152900,62214500,3595,3595,3595,3595,0
20231107,152800,62214500,3595,3595,3595,3595,0
20231107,152700,62214500,3595,3595,3595,3595,0
20231107,152600,62214500,3595,3595,3595,3595,0
20231107,152500,62214500,3595,3595,3595,3595,0
20231107,152400,62214500,3595,3595,3595,3595,0
20231107,152300,62214500,3595,3595,3595,3595,0
20231107,152200,62214500,3595,3595,3595,3595,0
20231107,152100,62214500,3595,3595,3595,3595,0
20231107,152000,62214500,3595,3595,3595,3595,0
20231107,151900,62214500,3595,3595,3595,3595,0
20231107,151800,62214500,3595,3595,3595,3595,0
20231107,151700,62214500,3595,3595,3595,3595,0
20231107,151600,62214500,3595,3595,3595,3595,5
20231107,151500,62196525,3570,3570,3570,3570,0
20231107,151400,62196525,3570,3570,3570,3570,0
20231107,151300,62196525,3570,3570,3570,3570,0
20231107,151200,62196525,3570,3570,3570,3570,0
20231107,151100,62196525,3570,3570,3570,3570,0
20231107,151000,62196525,3570,3570,3570,3570,2
20231107,150900,62189385,3595,3595,3595,3595,0
20231107,150800,62189385,3595,3595,3595,3595,0
20231107,150700,62189385,3595,3595,3595,3595,0
20231107,150600,62189385,3595,3595,3595,3595,0
20231107,150500,62189385,3595,3595,3595,3595,0
20231107,150400,62189385,3595,3595,3595,3595,0
20231107,150300,62189385,3595,3595,3595,3595,0
20231107,150200,62189385,3595,3595,3595,3595,0
20231107,150100,62189385,3595,3595,3595,3595,0
20231107,150000,62189385,3595,3595,3595,3595,780
20231107,145900,59385285,3595,3595,3595,3595,150
20231107,145800,58846035,3600,3600,3600,3600,0
20231107,145700,58846035,3600,3600,3600,3600,0
20231107,145600,58846035,3600,3600,3600,3600,112
20231107,145500,58442835,3600,3600,3600,3600,0
20231107,145400,58442835,3600,3600,3600,3600,0
20231107,145300,58442835,3600,3600,3600,3600,0
20231107,145200,58442835,3600,3600,3600,3600,0
20231107,145100,58442835,3600,3600,3600,3600,0
20231107,145000,58442835,3600,3600,3600,3600,0
20231107,144900,58442835,3600,3600,3600,3600,0
20231107,144800,58442835,3600,3600,3600,3600,0
20231107,144700,58442835,3600,3600,3600,3600,0
20231107,144600,58442835,3600,3600,3600,3600,0
20231107,144500,58442835,3600,3600,3600,3600,0
20231107,144400,58442835,3600,3600,3600,3600,0
20231107,144300,58442835,3600,3600,3600,3600,430
20231107,144200,56894835,3600,3600,3600,3600,6
20231107,144100,56873235,3605,3605,3605,3605,0
20231107,144000,56873235,3605,3605,3605,3605,0
20231107,143900,56873235,3605,3605,3605,3605,0
20231107,143800,56873235,3605,3605,3605,3605,0
20231107,143700,56873235,3605,3605,3605,3605,0
20231107,143600,56873235,3605,3605,3605,3605,0
20231107,143500,56873235,3605,3605,3605,3605,0
20231107,143400,56873235,3605,3605,3605,3605,0
20231107,143300,56873235,3605,3575,3605,3575,128
20231107,143200,56413965,3550,3550,3550,3550,0
20231107,143100,56413965,3550,3550,3550,3550,0
20231107,143000,56413965,3550,3550,3550,3550,0
20231107,142900,56413965,3550,3550,3550,3550,0
20231107,142800,56413965,3550,3550,3550,3550,0
20231107,142700,56413965,3550,3550,3550,3550,0
20231107,142600,56413965,3550,3550,3550,3550,0
20231107,142500,56413965,3550,3550,3550,3550,0
20231107,142400,56413965,3550,3550,3550,3550,0
20231107,142300,56413965,3550,3550,3550,3550,0
20231107,142200,56413965,3550,3550,3550,3550,0
20231107,142100,56413965,3550,3550,3550,3550,0
20231107,142000,56413965,3550,3550,3550,3550,0
20231107,141900,56413965,3550,3550,3550,3550,0
20231107,141800,56413965,3550,3550,3550,3550,0
20231107,141700,56413965,3550,3550,3550,3550,0
20231107,141600,56413965,3550,3550,3550,3550,0
20231107,141500,56413965,3550,3550,3550,3550,0
20231107,141400,56413965,3550,3550,3550,3550,0
20231107,141300,56413965,3550,3550,3550,3550,0
20231107,141200,56413965,3550,3550,3550,3550,0
20231107,141100,56413965,3550,3550,3550,3550,0
20231107,141000,56413965,3550,3550,3550,3550,0
20231107,140900,56413965,3550,3560,3560,3550,69
20231107,140800,56168985,3575,3575,3575,3575,0
20231107,140700,56168985,3575,3575,3575,3575,0
20231107,140600,56168985,3575,3575,3575,3575,0
20231107,140500,56168985,3575,3575,3575,3575,9
20231107,140400,56136810,3585,3585,3585,3585,0
20231107,140300,56136810,3585,3585,3585,3585,0
20231107,140200,56136810,3585,3585,3585,3585,0
20231107,140100,56136810,3585,3585,3585,3585,0
20231107,140000,56136810,3585,3580,3585,3580,2
20231107,135900,56129645,3545,3545,3545,3545,0
20231107,135800,56129645,3545,3590,3590,3545,271
20231107,135700,55163570,3610,3610,3610,3610,262
20231107,135600,54217750,3610,3610,3610,3610,1
20231107,135500,54214140,3615,3610,3615,3610,332
20231107,135400,53015275,3610,3585,3610,3585,901
20231107,135300,49770270,3585,3585,3585,3585,100
20231107,135200,49411770,3585,3580,3585,3580,111
20231107,135100,49014385,3580,3580,3580,3580,0
20231107,135000,49014385,3580,3575,3580,3575,14
20231107,134900,48964280,3570,3570,3570,3570,0
20231107,134800,48964280,3570,3570,3570,3570,1
20231107,134700,48960710,3555,3555,3555,3555,205
20231107,134600,48231935,3570,3570,3570,3570,0
20231107,134500,48231935,3570,3570,3570,3570,0
20231107,134400,48231935,3570,3570,3570,3570,1
20231107,134300,48228365,3565,3565,3565,3565,0
20231107,134200,48228365,3565,3565,3565,3565,0
20231107,134100,48228365,3565,3565,3565,3565,7
20231107,134000,48203410,3565,3565,3565,3565,0
20231107,133900,48203410,3565,3565,3565,3565,0
20231107,133800,48203410,3565,3555,3565,3555,786
20231107,133700,45407185,3555,3555,3555,3555,0
20231107,133600,45407185,3555,3555,3555,3555,0
20231107,133500,45407185,3555,3555,3555,3555,0
20231107,133400,45407185,3555,3555,3555,3555,0
20231107,133300,45407185,3555,3555,3555,3555,0
20231107,133200,45407185,3555,3555,3555,3555,14
20231107,133100,45357415,3530,3530,3530,3530,0
20231107,133000,45357415,3530,3530,3530,3530,0
20231107,132900,45357415,3530,3530,3530,3530,0
20231107,132800,45357415,3530,3530,3530,3530,0
20231107,132700,45357415,3530,3530,3530,3530,0
20231107,132600,45357415,3530,3530,3530,3530,0
20231107,132500,45357415,3530,3530,3530,3530,0
20231107,132400,45357415,3530,3530,3530,3530,0
20231107,132300,45357415,3530,3530,3530,3530,0
20231107,132200,45357415,3530,3530,3530,3530,0
20231107,132100,45357415,3530,3530,3530,3530,19
20231107,132000,45290345,3555,3535,3555,3535,689
20231107,131900,42852850,3535,3535,3535,3535,100
20231107,131800,42499350,3555,3555,3555,3555,0
20231107,131700,42499350,3555,3555,3555,3555,0
20231107,131600,42499350,3555,3555,3555,3555,0
20231107,131500,42499350,3555,3555,3555,3555,0
20231107,131400,42499350,3555,3555,3555,3555,0
20231107,131300,42499350,3555,3555,3555,3555,0
20231107,131200,42499350,3555,3555,3555,3555,0
20231107,131100,42499350,3555,3550,3555,3550,56
20231107,131000,42300465,3550,3550,3550,3550,0
20231107,130900,42300465,3550,3550,3550,3550,0
20231107,130800,42300465,3550,3545,3550,3545,75
20231107,130700,42034450,3525,3525,3525,3525,0
20231107,130600,42034450,3525,3525,3525,3525,0
20231107,130500,42034450,3525,3525,3525,3525,0
20231107,130400,42034450,3525,3525,3525,3525,0
20231107,130300,42034450,3525,3525,3525,3525,0
20231107,130200,42034450,3525,3525,3525,3525,0
20231107,130100,42034450,3525,3525,3525,3525,0
20231107,130000,42034450,3525,3525,3525,3525,0
20231107,125900,42034450,3525,3525,3525,3525,0
20231107,125800,42034450,3525,3525,3525,3525,0
20231107,125700,42034450,3525,3525,3525,3525,0
20231107,125600,42034450,3525,3525,3525,3525,0
20231107,125500,42034450,3525,3525,3525,3525,0
20231107,125400,42034450,3525,3525,3525,3525,0
20231107,125300,42034450,3525,3525,3525,3525,0
20231107,125200,42034450,3525,3525,3525,3525,0
20231107,125100,42034450,3525,3525,3525,3525,0
20231107,125000,42034450,3525,3525,3525,3525,0
20231107,124900,42034450,3525,3525,3525,3525,0
20231107,124800,42034450,3525,3525,3525,3525,0
20231107,124700,42034450,3525,3525,3525,3525,0
20231107,124600,42034450,3525,3525,3525,3525,0
20231107,124500,42034450,3525,3525,3525,3525,0
20231107,124400,42034450,3525,3525,3525,3525,0
20231107,124300,42034450,3525,3525,3525,3525,0
20231107,124200,42034450,3525,3525,3525,3525,0
20231107,124100,42034450,3525,3525,3525,3525,0
20231107,124000,42034450,3525,3525,3525,3525,0
20231107,123900,42034450,3525,3525,3525,3525,0
20231107,123800,42034450,3525,3525,3525,3525,0
20231107,123700,42034450,3525,3525,3525,3525,0
20231107,123600,42034450,3525,3525,3525,3525,0
20231107,123500,42034450,3525,3525,3525,3525,0
20231107,123400,42034450,3525,3525,3525,3525,108
20231107,123300,41653750,3530,3530,3530,3530,0
20231107,123200,41653750,3530,3530,3530,3530,42
20231107,123100,41505490,3530,3530,3530,3530,205
20231107,123000,40781840,3530,3530,3530,3530,0
20231107,122900,40781840,3530,3530,3530,3530,0
20231107,122800,40781840,3530,3530,3530,3530,0
20231107,122700,40781840,3530,3530,3530,3530,0
20231107,122600,40781840,3530,3530,3530,3530,0
20231107,122500,40781840,3530,3530,3530,3530,0
20231107,122400,40781840,3530,3530,3530,3530,0
20231107,122300,40781840,3530,3530,3530,3530,0
20231107,122200,40781840,3530,3530,3530,3530,10
20231107,122100,40746540,3530,3530,3530,3530,24
20231107,122000,40661820,3525,3525,3525,3525,0
20231107,121900,40661820,3525,3525,3525,3525,82
20231107,121800,40372770,3525,3525,3525,3525,0
20231107,121700,40372770,3525,3530,3530,3525,43
20231107,121600,40221150,3535,3535,3535,3535,0
20231107,121500,40221150,3535,3535,3535,3535,1
20231107,121400,40217615,3530,3530,3530,3530,1
20231107,121300,40214085,3530,3535,3535,3530,1020
20231107,121200,36613435,3535,3535,3535,3535,0
20231107,121100,36613435,3535,3540,3540,3535,1299
20231107,121000,32020015,3540,3540,3540,3540,0
20231107,120900,32020015,3540,3540,3540,3540,0
20231107,120800,32020015,3540,3540,3540,3540,0
20231107,120700,32020015,3540,3540,3540,3540,0
20231107,120600,32020015,3540,3540,3540,3540,1
20231107,120500,32016475,3545,3545,3545,3545,4
20231107,120400,32002295,3540,3545,3545,3540,160
20231107,120300,31435810,3550,3550,3550,3550,19
20231107,120200,31368360,3560,3560,3560,3560,0
20231107,120100,31368360,3560,3560,3560,3560,0
20231107,120000,31368360,3560,3560,3560,3560,0
20231107,115900,31368360,3560,3560,3560,3560,0
20231107,115800,31368360,3560,3560,3560,3560,0
20231107,115700,31368360,3560,3560,3560,3560,0
20231107,115600,31368360,3560,3560,3560,3560,0
20231107,115500,31368360,3560,3560,3560,3560,0
20231107,115400,31368360,3560,3560,3560,3560,0
20231107,115300,31368360,3560,3560,3560,3560,0
20231107,115200,31368360,3560,3560,3560,3560,0
20231107,115100,31368360,3560,3560,3560,3560,0
20231107,115000,31368360,3560,3560,3560,3560,0
20231107,114900,31368360,3560,3560,3560,3560,0
20231107,114800,31368360,3560,3560,3560,3560,0
20231107,114700,31368360,3560,3560,3560,3560,0
20231107,114600,31368360,3560,3560,3560,3560,10
20231107,114500,31332760,3565,3565,3565,3565,0
20231107,114400,31332760,3565,3565,3565,3565,0
20231107,114300,31332760,3565,3560,3565,3560,20
20231107,114200,31261510,3545,3545,3545,3545,0
20231107,114100,31261510,3545,3545,3545,3545,0
20231107,114000,31261510,3545,3545,3545,3545,0
20231107,113900,31261510,3545,3545,3545,3545,0
20231107,113800,31261510,3545,3545,3545,3545,1
20231107,113700,31257965,3540,3540,3540,3540,0
20231107,113600,31257965,3540,3540,3540,3540,0
20231107,113500,31257965,3540,3540,3540,3540,0
20231107,113400,31257965,3540,3540,3540,3540,0
20231107,113300,31257965,3540,3540,3540,3540,0
20231107,113200,31257965,3540,3540,3540,3540,0
20231107,113100,31257965,3540,3540,3540,3540,0
20231107,113000,31257965,3540,3540,3540,3540,0
20231107,112900,31257965,3540,3540,3540,3540,0
20231107,112800,31257965,3540,3540,3540,3540,0
20231107,112700,31257965,3540,3540,3540,3540,0
20231107,112600,31257965,3540,3545,3545,3540,300
20231107,112500,30195865,3540,3540,3540,3540,0
20231107,112400,30195865,3540,3540,3540,3540,0
20231107,112300,30195865,3540,3540,3540,3540,0
20231107,112200,30195865,3540,3560,3560,3540,200
20231107,112100,29485305,3565,3565,3565,3565,0
20231107,112000,29485305,3565,3565,3565,3565,254
20231107,111900,28579795,3565,3565,3565,3565,0
20231107,111800,28579795,3565,3565,3565,3565,0
20231107,111700,28579795,3565,3565,3565,3565,0
20231107,111600,28579795,3565,3565,3565,3565,4
20231107,111500,28565535,3565,3565,3565,3565,0
20231107,111400,28565535,3565,3565,3565,3565,0
20231107,111300,28565535,3565,3565,3565,3565,41
20231107,111200,28419370,3565,3565,3565,3565,0
20231107,111100,28419370,3565,3565,3565,3565,11
20231107,111000,28380155,3585,3585,3585,3585,0
20231107,110900,28380155,3585,3585,3585,3585,0
20231107,110800,28380155,3585,3585,3585,3585,0
20231107,110700,28380155,3585,3585,3585,3585,0
20231107,110600,28380155,3585,3585,3585,3585,0
20231107,110500,28380155,3585,3585,3585,3585,298
20231107,110400,27311825,3585,3585,3585,3585,0
20231107,110300,27311825,3585,3585,3585,3585,0
20231107,110200,27311825,3585,3585,3585,3585,6
20231107,110100,27290315,3585,3585,3585,3585,0
20231107,110000,27290315,3585,3585,3585,3585,10
20231107,105900,27254465,3585,3585,3585,3585,0
20231107,105800,27254465,3585,3585,3585,3585,0
20231107,105700,27254465,3585,3585,3585,3585,0
20231107,105600,27254465,3585,3585,3585,3585,0
20231107,105500,27254465,3585,3585,3585,3585,0
20231107,105400,27254465,3585,3585,3585,3585,0
20231107,105300,27254465,3585,3585,3585,3585,0
20231107,105200,27254465,3585,3585,3585,3585,0
20231107,105100,27254465,3585,3585,3585,3585,0
20231107,105000,27254465,3585,3585,3585,3585,0
20231107,104900,27254465,3585,3585,3585,3585,0
20231107,104800,27254465,3585,3585,3585,3585,0
20231107,104700,27254465,3585,3585,3585,3585,0
20231107,104600,27254465,3585,3585,3585,3585,0
20231107,104500,27254465,3585,3585,3585,3585,0
20231107,104400,27254465,3585,3585,3585,3585,2
20231107,104300,27247295,3585,3585,3585,3585,0
20231107,104200,27247295,3585,3585,3585,3585,0
20231107,104100,27247295,3585,3585,3585,3585,0
20231107,104000,27247295,3585,3585,3585,3585,0
20231107,103900,27247295,3585,3585,3585,3585,0
20231107,103800,27247295,3585,3585,3585,3585,0
20231107,103700,27247295,3585,3585,3585,3585,2
20231107,103600,27240125,3585,3585,3585,3585,0
20231107,103500,27240125,3585,3585,3585,3585,3
20231107,103400,27229370,3585,3585,3585,3585,0
20231107,103300,27229370,3585,3585,3585,3585,10
20231107,103200,27193520,3580,3580,3580,3580,0
20231107,103100,27193520,3580,3580,3580,3580,0
20231107,103000,27193520,3580,3580,3580,3580,0
20231107,102900,27193520,3580,3580,3580,3580,1
20231107,102800,27189940,3570,3570,3570,3570,0
20231107,102700,27189940,3570,3570,3570,3570,0
20231107,102600,27189940,3570,3570,3570,3570,0
20231107,102500,27189940,3570,3570,3570,3570,4
20231107,102400,27175660,3570,3570,3570,3570,0
20231107,102300,27175660,3570,3570,3570,3570,0
20231107,102200,27175660,3570,3570,3570,3570,0
20231107,102100,27175660,3570,3560,3570,3555,54
20231107,102000,26983590,3555,3555,3555,3555,0
20231107,101900,26983590,3555,3555,3555,3555,0
20231107,101800,26983590,3555,3555,3555,3555,0
20231107,101700,26983590,3555,3555,3555,3555,0
20231107,101600,26983590,3555,3555,3555,3555,0
20231107,101500,26983590,3555,3555,3555,3555,0
20231107,101400,26983590,3555,3555,3555,3555,0
20231107,101300,26983590,3555,3555,3555,3555,0
20231107,101200,26983590,3555,3575,3575,3530,416
20231107,101100,25504160,3585,3585,3585,3585,0
20231107,101000,25504160,3585,3585,3585,3585,1
20231107,100900,25500575,3580,3580,3580,3580,41
20231107,100800,25353795,3585,3585,3585,3585,0
20231107,100700,25353795,3585,3585,3585,3585,0
20231107,100600,25353795,3585,3585,3585,3585,0
20231107,100500,25353795,3585,3585,3585,3585,0
20231107,100400,25353795,3585,3585,3585,3585,60
20231107,100300,25138695,3585,3585,3585,3585,0
20231107,100200,25138695,3585,3585,3585,3585,0
20231107,100100,25138695,3585,3585,3585,3585,0
20231107,100000,25138695,3585,3585,3585,3585,0
20231107,095900,25138695,3585,3585,3585,3585,0
20231107,095800,25138695,3585,3585,3585,3585,0
20231107,095700,25138695,3585,3585,3585,3585,0
20231107,095600,25138695,3585,3585,3585,3585,0
20231107,095500,25138695,3585,3585,3585,3585,0
20231107,095400,25138695,3585,3585,3585,3585,1
20231107,095300,25135110,3585,3590,3590,3585,69
20231107,095200,24887405,3585,3580,3585,3580,72
20231107,095100,24629615,3580,3580,3580,3580,30
20231107,095000,24522215,3575,3575,3575,3575,1
20231107,094900,24518640,3580,3580,3580,3580,0
20231107,094800,24518640,3580,3580,3580,3580,4
20231107,094700,24504320,3580,3580,3580,3580,4
20231107,094600,24490000,3580,3580,3580,3580,0
20231107,094500,24490000,3580,3580,3580,3580,0
20231107,094400,24490000,3580,3575,3580,3575,2
20231107,094300,24482845,3575,3575,3575,3575,0
20231107,094200,24482845,3575,3575,3575,3575,0
20231107,094100,24482845,3575,3575,3575,3575,0
20231107,094000,24482845,3575,3575,3575,3575,45
20231107,093900,24321970,3570,3570,3570,3570,1
20231107,093800,24318400,3575,3575,3575,3575,59
20231107,093700,24107475,3575,3580,3580,3575,86
20231107,093600,23799755,3580,3580,3580,3580,2
20231107,093500,23792595,3580,3580,3580,3580,157
20231107,093400,23230535,3580,3580,3580,3580,0
20231107,093300,23230535,3580,3580,3580,3580,62
20231107,093200,23008575,3580,3575,3580,3575,17
20231107,093100,22947735,3570,3570,3570,3570,0
20231107,093000,22947735,3570,3570,3570,3570,0
20231107,092900,22947735,3570,3570,3570,3570,0
20231107,092800,22947735,3570,3570,3570,3570,0
20231107,092700,22947735,3570,3570,3570,3570,0
20231107,092600,22947735,3570,3570,3570,3570,0
20231107,092500,22947735,3570,3570,3570,3570,0
20231107,092400,22947735,3570,3570,3570,3570,0
20231107,092300,22947735,3570,3570,3570,3570,0
20231107,092200,22947735,3570,3575,3575,3570,30
20231107,092100,22840565,3610,3600,3610,3600,544
20231107,092000,20877410,3600,3600,3600,3600,0
20231107,091900,20877410,3600,3580,3600,3580,18
20231107,091800,20812940,3555,3555,3555,3555,0
20231107,091700,20812940,3555,3555,3555,3550,675
20231107,091600,18416550,3550,3550,3550,3550,0
20231107,091500,18416550,3550,3550,3550,3550,0
20231107,091400,18416550,3550,3550,3550,3550,0
20231107,091300,18416550,3550,3550,3550,3550,10
20231107,091200,18381050,3550,3550,3550,3550,0
20231107,091100,18381050,3550,3565,3565,3540,199
20231107,091000,17674705,3595,3595,3595,3595,88
20231107,090900,17358345,3600,3600,3600,3600,0
20231107,090800,17358345,3600,3600,3600,3600,0
20231107,090700,17358345,3600,3600,3600,3600,0
20231107,090600,17358345,3600,3580,3600,3580,540
20231107,090500,15425115,3580,3580,3580,3540,306
20231107,090400,14338795,3540,3545,3550,3540,1026
20231107,090300,10701645,3545,3545,3545,3545,0
20231107,090200,10701645,3545,3555,3555,3545,19
20231107,090100,10634280,3565,3585,3585,3565,1229
20231107,090000,6230700,3585,3610,3610,3585,1713