KissMeData/317530/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210400,60275665,4380,4380,4380,4380,108
20231102,210300,60275665,4380,4380,4380,4380,0
20231102,210200,60275665,4380,4380,4380,4380,0
20231102,210100,60275665,4380,4380,4380,4380,0
20231102,210000,60275665,4380,4380,4380,4380,0
20231102,205900,60275665,4380,4380,4380,4380,0
20231102,205800,60275665,4380,4380,4380,4380,0
20231102,205700,60275665,4380,4380,4380,4380,0
20231102,205600,60275665,4380,4380,4380,4380,0
20231102,205500,60275665,4380,4380,4380,4380,0
20231102,205400,60275665,4380,4380,4380,4380,0
20231102,205300,60275665,4380,4380,4380,4380,0
20231102,205200,60275665,4380,4380,4380,4380,0
20231102,205100,60275665,4380,4380,4380,4380,0
20231102,205000,60275665,4380,4380,4380,4380,0
20231102,204900,60275665,4380,4380,4380,4380,0
20231102,204800,60275665,4380,4380,4380,4380,0
20231102,204700,60275665,4380,4380,4380,4380,0
20231102,204600,60275665,4380,4380,4380,4380,0
20231102,204500,60275665,4380,4380,4380,4380,0
20231102,204400,60275665,4380,4380,4380,4380,0
20231102,204300,60275665,4380,4380,4380,4380,0
20231102,204200,60275665,4380,4380,4380,4380,0
20231102,204100,60275665,4380,4380,4380,4380,0
20231102,204000,60275665,4380,4380,4380,4380,0
20231102,203900,60275665,4380,4380,4380,4380,0
20231102,203800,60275665,4380,4380,4380,4380,0
20231102,203700,60275665,4380,4380,4380,4380,0
20231102,203600,60275665,4380,4380,4380,4380,0
20231102,203500,60275665,4380,4380,4380,4380,0
20231102,203400,60275665,4380,4380,4380,4380,108
20231102,203300,60275665,4380,4380,4380,4380,0
20231102,203200,60275665,4380,4380,4380,4380,0
20231102,203100,60275665,4380,4380,4380,4380,0
20231102,203000,60275665,4380,4380,4380,4380,0
20231102,202900,60275665,4380,4380,4380,4380,0
20231102,202800,60275665,4380,4380,4380,4380,0
20231102,202700,60275665,4380,4380,4380,4380,0
20231102,202600,60275665,4380,4380,4380,4380,0
20231102,202500,60275665,4380,4380,4380,4380,0
20231102,202400,60275665,4380,4380,4380,4380,0
20231102,202300,60275665,4380,4380,4380,4380,0
20231102,202200,60275665,4380,4380,4380,4380,0
20231102,202100,60275665,4380,4380,4380,4380,0
20231102,202000,60275665,4380,4380,4380,4380,0
20231102,201900,60275665,4380,4380,4380,4380,0
20231102,201800,60275665,4380,4380,4380,4380,0
20231102,201700,60275665,4380,4380,4380,4380,0
20231102,201600,60275665,4380,4380,4380,4380,0
20231102,201500,60275665,4380,4380,4380,4380,0
20231102,201400,60275665,4380,4380,4380,4380,0
20231102,201300,60275665,4380,4380,4380,4380,0
20231102,201200,60275665,4380,4380,4380,4380,0
20231102,201100,60275665,4380,4380,4380,4380,0
20231102,201000,60275665,4380,4380,4380,4380,0
20231102,200900,60275665,4380,4380,4380,4380,0
20231102,200800,60275665,4380,4380,4380,4380,0
20231102,200700,60275665,4380,4380,4380,4380,0
20231102,200600,60275665,4380,4380,4380,4380,0
20231102,200500,60275665,4380,4380,4380,4380,0
20231102,200400,60275665,4380,4380,4380,4380,108
20231102,200300,60275665,4380,4380,4380,4380,0
20231102,200200,60275665,4380,4380,4380,4380,0
20231102,200100,60275665,4380,4380,4380,4380,0
20231102,200000,60275665,4380,4380,4380,4380,0
20231102,195900,60275665,4380,4380,4380,4380,0
20231102,195800,60275665,4380,4380,4380,4380,0
20231102,195700,60275665,4380,4380,4380,4380,0
20231102,195600,60275665,4380,4380,4380,4380,0
20231102,195500,60275665,4380,4380,4380,4380,0
20231102,195400,60275665,4380,4380,4380,4380,0
20231102,195300,60275665,4380,4380,4380,4380,0
20231102,195200,60275665,4380,4380,4380,4380,0
20231102,195100,60275665,4380,4380,4380,4380,0
20231102,195000,60275665,4380,4380,4380,4380,0
20231102,194900,60275665,4380,4380,4380,4380,0
20231102,194800,60275665,4380,4380,4380,4380,0
20231102,194700,60275665,4380,4380,4380,4380,0
20231102,194600,60275665,4380,4380,4380,4380,0
20231102,194500,60275665,4380,4380,4380,4380,0
20231102,194400,60275665,4380,4380,4380,4380,0
20231102,194300,60275665,4380,4380,4380,4380,0
20231102,194200,60275665,4380,4380,4380,4380,0
20231102,194100,60275665,4380,4380,4380,4380,0
20231102,194000,60275665,4380,4380,4380,4380,0
20231102,193900,60275665,4380,4380,4380,4380,0
20231102,193800,60275665,4380,4380,4380,4380,0
20231102,193700,60275665,4380,4380,4380,4380,0
20231102,193600,60275665,4380,4380,4380,4380,0
20231102,193500,60275665,4380,4380,4380,4380,0
20231102,193400,60275665,4380,4380,4380,4380,108
20231102,193300,60275665,4380,4380,4380,4380,0
20231102,193200,60275665,4380,4380,4380,4380,0
20231102,193100,60275665,4380,4380,4380,4380,0
20231102,193000,60275665,4380,4380,4380,4380,0
20231102,192900,60275665,4380,4380,4380,4380,0
20231102,192800,60275665,4380,4380,4380,4380,0
20231102,192700,60275665,4380,4380,4380,4380,0
20231102,192600,60275665,4380,4380,4380,4380,0
20231102,192500,60275665,4380,4380,4380,4380,0
20231102,192400,60275665,4380,4380,4380,4380,0
20231102,192300,60275665,4380,4380,4380,4380,0
20231102,192200,60275665,4380,4380,4380,4380,0
20231102,192100,60275665,4380,4380,4380,4380,0
20231102,192000,60275665,4380,4380,4380,4380,0
20231102,191900,60275665,4380,4380,4380,4380,0
20231102,191800,60275665,4380,4380,4380,4380,0
20231102,191700,60275665,4380,4380,4380,4380,0
20231102,191600,60275665,4380,4380,4380,4380,0
20231102,191500,60275665,4380,4380,4380,4380,0
20231102,191400,60275665,4380,4380,4380,4380,0
20231102,191300,60275665,4380,4380,4380,4380,0
20231102,191200,60275665,4380,4380,4380,4380,0
20231102,191100,60275665,4380,4380,4380,4380,0
20231102,191000,60275665,4380,4380,4380,4380,0
20231102,190900,60275665,4380,4380,4380,4380,0
20231102,190800,60275665,4380,4380,4380,4380,0
20231102,190700,60275665,4380,4380,4380,4380,0
20231102,190600,60275665,4380,4380,4380,4380,0
20231102,190500,60275665,4380,4380,4380,4380,0
20231102,190400,60275665,4380,4380,4380,4380,108
20231102,190300,60275665,4380,4380,4380,4380,0
20231102,190200,60275665,4380,4380,4380,4380,0
20231102,190100,60275665,4380,4380,4380,4380,0
20231102,190000,60275665,4380,4380,4380,4380,0
20231102,185900,60275665,4380,4380,4380,4380,0
20231102,185800,60275665,4380,4380,4380,4380,0
20231102,185700,60275665,4380,4380,4380,4380,0
20231102,185600,60275665,4380,4380,4380,4380,0
20231102,185500,60275665,4380,4380,4380,4380,0
20231102,185400,60275665,4380,4380,4380,4380,0
20231102,185300,60275665,4380,4380,4380,4380,0
20231102,185200,60275665,4380,4380,4380,4380,0
20231102,185100,60275665,4380,4380,4380,4380,0
20231102,185000,60275665,4380,4380,4380,4380,0
20231102,184900,60275665,4380,4380,4380,4380,0
20231102,184800,60275665,4380,4380,4380,4380,0
20231102,184700,60275665,4380,4380,4380,4380,0
20231102,184600,60275665,4380,4380,4380,4380,0
20231102,184500,60275665,4380,4380,4380,4380,0
20231102,184400,60275665,4380,4380,4380,4380,0
20231102,184300,60275665,4380,4380,4380,4380,0
20231102,184200,60275665,4380,4380,4380,4380,0
20231102,184100,60275665,4380,4380,4380,4380,0
20231102,184000,60275665,4380,4380,4380,4380,0
20231102,183900,60275665,4380,4380,4380,4380,0
20231102,183800,60275665,4380,4380,4380,4380,0
20231102,183700,60275665,4380,4380,4380,4380,0
20231102,183600,60275665,4380,4380,4380,4380,0
20231102,183500,60275665,4380,4380,4380,4380,0
20231102,183400,60275665,4380,4380,4380,4380,108
20231102,183300,60275665,4380,4380,4380,4380,0
20231102,183200,60275665,4380,4380,4380,4380,0
20231102,183100,60275665,4380,4380,4380,4380,0
20231102,183000,60275665,4380,4380,4380,4380,0
20231102,182900,60275665,4380,4380,4380,4380,0
20231102,182800,60275665,4380,4380,4380,4380,0
20231102,182700,60275665,4380,4380,4380,4380,0
20231102,182600,60275665,4380,4380,4380,4380,0
20231102,182500,60275665,4380,4380,4380,4380,0
20231102,182400,60275665,4380,4380,4380,4380,0
20231102,182300,60275665,4380,4380,4380,4380,0
20231102,182200,60275665,4380,4380,4380,4380,0
20231102,182100,60275665,4380,4380,4380,4380,0
20231102,182000,60275665,4380,4380,4380,4380,0
20231102,181900,60275665,4380,4380,4380,4380,0
20231102,181800,60275665,4380,4380,4380,4380,0
20231102,181700,60275665,4380,4380,4380,4380,0
20231102,181600,60275665,4380,4380,4380,4380,0
20231102,181500,60275665,4380,4380,4380,4380,0
20231102,181400,60275665,4380,4380,4380,4380,0
20231102,181300,60275665,4380,4380,4380,4380,0
20231102,181200,60275665,4380,4380,4380,4380,0
20231102,181100,60275665,4380,4380,4380,4380,0
20231102,181000,60275665,4380,4380,4380,4380,0
20231102,180900,60275665,4380,4380,4380,4380,0
20231102,180800,60275665,4380,4380,4380,4380,0
20231102,180700,60275665,4380,4380,4380,4380,0
20231102,180600,60275665,4380,4380,4380,4380,0
20231102,180500,60275665,4380,4380,4380,4380,0
20231102,180400,60275665,4380,4380,4380,4380,108
20231102,180300,60275665,4380,4380,4380,4380,0
20231102,180200,60275665,4380,4380,4380,4380,0
20231102,180100,60275665,4380,4380,4380,4380,0
20231102,180000,60275665,4380,4380,4380,4380,0
20231102,175900,60275665,4380,4380,4380,4380,0
20231102,175800,60275665,4380,4380,4380,4380,0
20231102,175700,60275665,4380,4380,4380,4380,0
20231102,175600,60275665,4380,4380,4380,4380,0
20231102,175500,60275665,4380,4380,4380,4380,0
20231102,175400,60275665,4380,4380,4380,4380,0
20231102,175300,60275665,4380,4380,4380,4380,0
20231102,175200,60275665,4380,4380,4380,4380,0
20231102,175100,60275665,4380,4380,4380,4380,0
20231102,175000,60275665,4380,4380,4380,4380,0
20231102,174900,60275665,4380,4380,4380,4380,0
20231102,174800,60275665,4380,4380,4380,4380,0
20231102,174700,60275665,4380,4380,4380,4380,0
20231102,174600,60275665,4380,4380,4380,4380,0
20231102,174500,60275665,4380,4380,4380,4380,0
20231102,174400,60275665,4380,4380,4380,4380,0
20231102,174300,60275665,4380,4380,4380,4380,0
20231102,174200,60275665,4380,4380,4380,4380,0
20231102,174100,60275665,4380,4380,4380,4380,0
20231102,174000,60275665,4380,4380,4380,4380,0
20231102,173900,60275665,4380,4380,4380,4380,0
20231102,173800,60275665,4380,4380,4380,4380,0
20231102,173700,60275665,4380,4380,4380,4380,0
20231102,173600,60275665,4380,4380,4380,4380,0
20231102,173500,60275665,4380,4380,4380,4380,0
20231102,173400,60275665,4380,4380,4380,4380,108
20231102,173300,60275665,4380,4380,4380,4380,0
20231102,173200,60275665,4380,4380,4380,4380,0
20231102,173100,60275665,4380,4380,4380,4380,0
20231102,173000,60275665,4380,4380,4380,4380,0
20231102,172900,60275665,4380,4380,4380,4380,0
20231102,172800,60275665,4380,4380,4380,4380,0
20231102,172700,60275665,4380,4380,4380,4380,0
20231102,172600,60275665,4380,4380,4380,4380,0
20231102,172500,60275665,4380,4380,4380,4380,0
20231102,172400,60275665,4380,4380,4380,4380,0
20231102,172300,60275665,4380,4380,4380,4380,0
20231102,172200,60275665,4380,4380,4380,4380,0
20231102,172100,60275665,4380,4380,4380,4380,0
20231102,172000,60275665,4380,4380,4380,4380,0
20231102,171900,60275665,4380,4380,4380,4380,0
20231102,171800,60275665,4380,4380,4380,4380,0
20231102,171700,60275665,4380,4380,4380,4380,0
20231102,171600,60275665,4380,4380,4380,4380,0
20231102,171500,60275665,4380,4380,4380,4380,0
20231102,171400,60275665,4380,4380,4380,4380,0
20231102,171300,60275665,4380,4380,4380,4380,0
20231102,171200,60275665,4380,4380,4380,4380,0
20231102,171100,60275665,4380,4380,4380,4380,0
20231102,171000,60275665,4380,4380,4380,4380,0
20231102,170900,60275665,4380,4380,4380,4380,0
20231102,170800,60275665,4380,4380,4380,4380,0
20231102,170700,60275665,4380,4380,4380,4380,0
20231102,170600,60275665,4380,4380,4380,4380,0
20231102,170500,60275665,4380,4380,4380,4380,0
20231102,170400,60275665,4380,4380,4380,4380,108
20231102,170300,60275665,4380,4380,4380,4380,0
20231102,170200,60275665,4380,4380,4380,4380,0
20231102,170100,60275665,4380,4380,4380,4380,0
20231102,170000,60275665,4380,4380,4380,4380,0
20231102,165900,60275665,4380,4380,4380,4380,0
20231102,165800,60275665,4380,4380,4380,4380,0
20231102,165700,60275665,4380,4380,4380,4380,0
20231102,165600,60275665,4380,4380,4380,4380,0
20231102,165500,60275665,4380,4380,4380,4380,0
20231102,165400,60275665,4380,4380,4380,4380,0
20231102,165300,60275665,4380,4380,4380,4380,0
20231102,165200,60275665,4380,4380,4380,4380,0
20231102,165100,60275665,4380,4380,4380,4380,0
20231102,165000,60275665,4380,4380,4380,4380,0
20231102,164900,60275665,4380,4380,4380,4380,0
20231102,164800,60275665,4380,4380,4380,4380,0
20231102,164700,60275665,4380,4380,4380,4380,0
20231102,164600,60275665,4380,4380,4380,4380,0
20231102,164500,60275665,4380,4380,4380,4380,0
20231102,164400,60275665,4380,4380,4380,4380,0
20231102,164300,60275665,4380,4380,4380,4380,0
20231102,164200,60275665,4380,4380,4380,4380,0
20231102,164100,60275665,4380,4380,4380,4380,0
20231102,164000,60275665,4380,4380,4380,4380,0
20231102,163900,60275665,4380,4380,4380,4380,0
20231102,163800,60275665,4380,4380,4380,4380,0
20231102,163700,60275665,4380,4380,4380,4380,0
20231102,163600,60275665,4380,4380,4380,4380,0
20231102,163500,60275665,4380,4380,4380,4380,0
20231102,163400,60275665,4380,4380,4380,4380,108
20231102,163300,60275665,4380,4380,4380,4380,0
20231102,163200,60275665,4380,4380,4380,4380,0
20231102,163100,60275665,4380,4380,4380,4380,0
20231102,163000,60275665,4380,4380,4380,4380,0
20231102,162900,60275665,4380,4380,4380,4380,0
20231102,162800,60275665,4380,4380,4380,4380,0
20231102,162700,60275665,4380,4380,4380,4380,0
20231102,162600,60275665,4380,4380,4380,4380,0
20231102,162500,60275665,4380,4380,4380,4380,0
20231102,162400,60275665,4380,4380,4380,4380,0
20231102,162300,60275665,4380,4380,4380,4380,0
20231102,162200,60275665,4380,4380,4380,4380,0
20231102,162100,60275665,4380,4380,4380,4380,0
20231102,162000,60275665,4380,4380,4380,4380,0
20231102,161900,60275665,4380,4380,4380,4380,0
20231102,161800,60275665,4380,4380,4380,4380,0
20231102,161700,60275665,4380,4380,4380,4380,0
20231102,161600,60275665,4380,4380,4380,4380,0
20231102,161500,60275665,4380,4380,4380,4380,0
20231102,161400,60275665,4380,4380,4380,4380,0
20231102,161300,60275665,4380,4380,4380,4380,0
20231102,161200,60275665,4380,4380,4380,4380,0
20231102,161100,60275665,4380,4380,4380,4380,0
20231102,161000,60275665,4380,4380,4380,4380,0
20231102,160900,60275665,4380,4380,4380,4380,0
20231102,160800,60275665,4380,4380,4380,4380,0
20231102,160700,60275665,4380,4380,4380,4380,0
20231102,160600,60275665,4380,4380,4380,4380,0
20231102,160500,60275665,4380,4380,4380,4380,0
20231102,160400,60275665,4380,4380,4380,4380,108
20231102,160300,60275665,4380,4380,4380,4380,0
20231102,160200,60275665,4380,4380,4380,4380,0
20231102,160100,60275665,4380,4380,4380,4380,0
20231102,160000,60275665,4380,4380,4380,4380,0
20231102,155900,60275665,4380,4380,4380,4380,0
20231102,155800,60275665,4380,4380,4380,4380,0
20231102,155700,60275665,4380,4380,4380,4380,0
20231102,155600,60275665,4380,4380,4380,4380,0
20231102,155500,60275665,4380,4380,4380,4380,0
20231102,155400,60275665,4380,4380,4380,4380,0
20231102,155300,60275665,4380,4380,4380,4380,0
20231102,155200,60275665,4380,4380,4380,4380,0
20231102,155100,60275665,4380,4380,4380,4380,0
20231102,155000,60275665,4380,4380,4380,4380,0
20231102,154900,60275665,4380,4380,4380,4380,0
20231102,154800,60275665,4380,4380,4380,4380,0
20231102,154700,60275665,4380,4380,4380,4380,0
20231102,154600,60275665,4380,4380,4380,4380,0
20231102,154500,60275665,4380,4380,4380,4380,0
20231102,154400,60275665,4380,4380,4380,4380,0
20231102,154300,60275665,4380,4380,4380,4380,0
20231102,154200,60275665,4380,4380,4380,4380,0
20231102,154100,60275665,4380,4380,4380,4380,0
20231102,154000,60275665,4380,4380,4380,4380,0
20231102,153900,60275665,4380,4380,4380,4380,0
20231102,153800,60275665,4380,4380,4380,4380,0
20231102,153700,60275665,4380,4380,4380,4380,0
20231102,153600,60275665,4380,4380,4380,4380,0
20231102,153500,60275665,4380,4380,4380,4380,0
20231102,153400,60275665,4380,4380,4380,4380,108
20231102,153300,60275665,4380,4380,4380,4380,0
20231102,153200,60275665,4380,4380,4380,4380,0
20231102,153100,60275665,4380,4380,4380,4380,0
20231102,153000,60275665,4380,4380,4380,4380,108
20231102,152900,59802625,4370,4370,4370,4370,0
20231102,152800,59802625,4370,4370,4370,4370,0
20231102,152700,59802625,4370,4370,4370,4370,0
20231102,152600,59802625,4370,4370,4370,4370,0
20231102,152500,59802625,4370,4370,4370,4370,0
20231102,152400,59802625,4370,4370,4370,4370,0
20231102,152300,59802625,4370,4370,4370,4370,0
20231102,152200,59802625,4370,4370,4370,4370,0
20231102,152100,59802625,4370,4370,4370,4370,0
20231102,152000,59802625,4370,4370,4370,4370,0
20231102,151900,59802625,4370,4365,4370,4365,120
20231102,151800,59278820,4365,4365,4365,4365,57
20231102,151700,59030015,4365,4365,4365,4365,3
20231102,151600,59016920,4370,4365,4370,4365,3
20231102,151500,59003815,4370,4365,4370,4365,14
20231102,151400,58942700,4365,4365,4370,4365,23
20231102,151300,58842245,4365,4360,4365,4355,129
20231102,151200,58279600,4355,4355,4355,4355,81
20231102,151100,57926845,4355,4355,4355,4355,6
20231102,151000,57900715,4355,4350,4355,4350,1250
20231102,150900,52463160,4350,4350,4350,4350,2
20231102,150800,52454460,4350,4350,4350,4350,20
20231102,150700,52367460,4350,4350,4350,4350,2
20231102,150600,52358760,4350,4350,4350,4350,1
20231102,150500,52354410,4350,4350,4350,4350,2
20231102,150400,52345710,4350,4345,4350,4345,24
20231102,150300,52241420,4350,4350,4350,4350,4
20231102,150200,52224020,4350,4350,4350,4350,11
20231102,150100,52176170,4350,4350,4350,4350,2
20231102,150000,52167470,4350,4350,4350,4350,2
20231102,145900,52158770,4350,4350,4350,4350,2
20231102,145800,52150070,4350,4350,4350,4350,11
20231102,145700,52102220,4350,4350,4350,4350,12
20231102,145600,52050020,4350,4350,4350,4350,2
20231102,145500,52041320,4350,4350,4350,4350,256
20231102,145400,50927720,4350,4350,4350,4350,2
20231102,145300,50919020,4350,4350,4350,4350,5
20231102,145200,50897270,4350,4350,4350,4350,83
20231102,145100,50536220,4350,4350,4350,4350,7
20231102,145000,50505770,4345,4340,4345,4340,315
20231102,144900,49137215,4340,4345,4345,4340,10
20231102,144800,49093805,4345,4345,4345,4345,2
20231102,144700,49085115,4345,4345,4345,4345,2
20231102,144600,49076425,4345,4340,4345,4340,9
20231102,144500,49037360,4345,4340,4345,4340,14
20231102,144400,48976580,4340,4345,4345,4340,199
20231102,144300,48112870,4345,4340,4345,4340,80
20231102,144200,47765610,4345,4345,4345,4345,2
20231102,144100,47756920,4345,4345,4345,4345,2
20231102,144000,47748230,4340,4345,4345,4340,5
20231102,143900,47726525,4345,4340,4345,4340,33
20231102,143800,47583180,4340,4345,4345,4340,94
20231102,143700,47174765,4345,4345,4345,4345,2
20231102,143600,47166075,4345,4345,4345,4345,2
20231102,143500,47157385,4340,4340,4340,4340,1
20231102,143400,47153045,4340,4340,4340,4340,2
20231102,143300,47144365,4340,4340,4340,4340,1
20231102,143200,47140025,4340,4340,4340,4340,2
20231102,143100,47131345,4340,4330,4340,4330,3
20231102,143000,47118335,4325,4330,4330,4325,58
20231102,142900,46867390,4340,4340,4340,4340,1
20231102,142800,46863050,4325,4340,4340,4325,12
20231102,142700,46811120,4345,4345,4350,4340,318
20231102,142600,45429400,4350,4350,4350,4350,2
20231102,142500,45420700,4350,4350,4350,4350,1
20231102,142400,45416350,4350,4350,4350,4350,2
20231102,142300,45407650,4350,4345,4350,4345,3
20231102,142200,45394610,4345,4345,4345,4345,2
20231102,142100,45385920,4345,4345,4345,4345,73
20231102,142000,45068735,4345,4345,4345,4345,2
20231102,141900,45060045,4345,4345,4345,4345,1
20231102,141800,45055700,4350,4345,4350,4345,2
20231102,141700,45047005,4345,4345,4345,4345,1
20231102,141600,45042660,4345,4345,4345,4345,2
20231102,141500,45033970,4350,4345,4350,4345,22
20231102,141400,44938290,4350,4350,4350,4350,102
20231102,141300,44494590,4350,4350,4350,4350,1
20231102,141200,44490240,4350,4350,4350,4350,2
20231102,141100,44481540,4350,4350,4350,4350,1
20231102,141000,44477190,4350,4350,4350,4350,2
20231102,140900,44468490,4350,4345,4350,4345,382
20231102,140800,42806940,4345,4335,4345,4335,2
20231102,140700,42798260,4335,4335,4335,4335,1
20231102,140600,42793925,4335,4335,4335,4335,12
20231102,140500,42741905,4335,4335,4335,4335,1
20231102,140400,42737570,4335,4335,4335,4335,2
20231102,140300,42728900,4330,4330,4330,4330,1
20231102,140200,42724570,4325,4325,4325,4325,2
20231102,140100,42715920,4325,4325,4325,4325,1
20231102,140000,42711595,4330,4330,4330,4330,101
20231102,135900,42274265,4330,4330,4330,4330,1
20231102,135800,42269935,4300,4335,4335,4300,657
20231102,135700,39444625,4335,4335,4335,4335,1
20231102,135600,39440290,4335,4335,4335,4335,2
20231102,135500,39431620,4335,4335,4335,4335,2
20231102,135400,39422950,4335,4335,4335,4335,1
20231102,135300,39418615,4335,4335,4335,4335,2
20231102,135200,39409945,4335,4335,4335,4335,1
20231102,135100,39405610,4335,4335,4335,4335,2
20231102,135000,39396940,4335,4335,4335,4335,1
20231102,134900,39392605,4335,4305,4335,4305,12
20231102,134800,39340855,4335,4335,4335,4335,1
20231102,134700,39336520,4335,4335,4335,4335,2
20231102,134600,39327850,4335,4335,4335,4335,1
20231102,134500,39323515,4335,4335,4335,4335,2
20231102,134400,39314845,4335,4335,4335,4335,1
20231102,134300,39310510,4335,4335,4335,4335,2
20231102,134200,39301840,4335,4335,4335,4335,1
20231102,134100,39297505,4335,4335,4335,4335,2
20231102,134000,39288835,4335,4335,4335,4335,1
20231102,133900,39284500,4335,4335,4335,4335,2
20231102,133800,39275830,4335,4335,4335,4335,1
20231102,133700,39271495,4335,4335,4335,4335,2
20231102,133600,39262825,4335,4335,4335,4335,1
20231102,133500,39258490,4335,4335,4335,4335,2
20231102,133400,39249820,4335,4335,4335,4335,1
20231102,133300,39245485,4335,4335,4335,4335,2
20231102,133200,39236815,4335,4335,4335,4335,1
20231102,133100,39232480,4335,4335,4335,4335,2
20231102,133000,39223810,4335,4335,4335,4335,1
20231102,132900,39219475,4335,4335,4335,4335,2
20231102,132800,39210805,4335,4320,4335,4320,541
20231102,132700,36866560,4320,4315,4320,4315,56
20231102,132600,36624910,4315,4315,4315,4315,1
20231102,132500,36620595,4315,4315,4315,4315,2
20231102,132400,36611965,4315,4315,4315,4315,1
20231102,132300,36607650,4315,4315,4315,4315,32
20231102,132200,36469570,4315,4315,4315,4315,1
20231102,132100,36465255,4315,4315,4315,4315,2
20231102,132000,36456625,4315,4315,4315,4315,1
20231102,131900,36452310,4315,4315,4315,4315,2
20231102,131800,36443680,4315,4315,4315,4315,101
20231102,131700,36007865,4315,4315,4315,4315,2
20231102,131600,35999235,4315,4315,4315,4315,1
20231102,131500,35994920,4315,4315,4315,4315,2
20231102,131400,35986290,4315,4315,4315,4315,3
20231102,131300,35973345,4315,4315,4315,4315,1
20231102,131200,35969030,4315,4315,4315,4315,2
20231102,131100,35960400,4300,4305,4305,4300,253
20231102,131000,34871570,4310,4310,4310,4310,2
20231102,130900,34862950,4310,4315,4315,4310,11
20231102,130800,34815535,4315,4315,4315,4315,2
20231102,130700,34806905,4315,4305,4315,4305,108
20231102,130600,34341955,4325,4325,4325,4325,2
20231102,130500,34333305,4305,4325,4325,4305,70
20231102,130400,34031935,4320,4320,4320,4320,2
20231102,130300,34023295,4325,4305,4325,4305,101
20231102,130200,33588470,4325,4325,4325,4325,2
20231102,130100,33579820,4305,4325,4325,4305,84
20231102,130000,33218180,4305,4330,4330,4305,119
20231102,125900,32705665,4330,4330,4330,4330,1
20231102,125800,32701335,4330,4330,4330,4330,2
20231102,125700,32692675,4330,4330,4330,4330,1
20231102,125600,32688345,4330,4330,4330,4330,2
20231102,125500,32679685,4330,4330,4330,4330,1
20231102,125400,32675355,4330,4330,4330,4330,2
20231102,125300,32666695,4330,4330,4330,4330,1
20231102,125200,32662365,4330,4330,4330,4330,2
20231102,125100,32653705,4315,4330,4330,4315,27
20231102,125000,32537185,4305,4320,4320,4305,553
20231102,124900,30155735,4325,4330,4330,4325,23
20231102,124800,30056255,4330,4330,4330,4330,2
20231102,124700,30047595,4330,4330,4330,4330,1
20231102,124600,30043265,4330,4330,4330,4330,2
20231102,124500,30034605,4330,4330,4330,4330,1
20231102,124400,30030275,4330,4330,4330,4330,2
20231102,124300,30021615,4330,4330,4330,4330,1
20231102,124200,30017285,4330,4330,4330,4330,2
20231102,124100,30008625,4330,4330,4330,4330,1
20231102,124000,30004295,4330,4330,4330,4330,2
20231102,123900,29995635,4330,4330,4330,4330,1
20231102,123800,29991305,4330,4330,4330,4330,2
20231102,123700,29982645,4330,4330,4330,4330,1
20231102,123600,29978315,4330,4330,4330,4330,2
20231102,123500,29969655,4330,4330,4330,4330,1
20231102,123400,29965325,4330,4330,4330,4330,2
20231102,123300,29956665,4330,4330,4330,4330,62
20231102,123200,29688205,4330,4330,4330,4330,185
20231102,123100,28887155,4330,4330,4330,4330,2
20231102,123000,28878495,4330,4330,4330,4330,1
20231102,122900,28874165,4330,4330,4330,4330,2
20231102,122800,28865505,4330,4330,4330,4330,1
20231102,122700,28861175,4330,4325,4330,4325,2
20231102,122600,28852520,4325,4325,4325,4325,1
20231102,122500,28848195,4325,4330,4330,4325,50
20231102,122400,28631705,4330,4330,4330,4330,1
20231102,122300,28627375,4330,4330,4330,4330,7
20231102,122200,28597065,4330,4330,4330,4330,3
20231102,122100,28584075,4330,4330,4330,4330,2
20231102,122000,28575415,4330,4330,4330,4330,1
20231102,121900,28571085,4330,4330,4330,4330,2
20231102,121800,28562425,4330,4330,4330,4330,1
20231102,121700,28558095,4330,4330,4330,4330,2
20231102,121600,28549435,4330,4330,4330,4330,1
20231102,121500,28545105,4330,4330,4330,4330,2
20231102,121400,28536445,4330,4330,4330,4330,1
20231102,121300,28532115,4330,4330,4330,4330,2
20231102,121200,28523455,4330,4330,4330,4330,1
20231102,121100,28519125,4330,4330,4330,4330,2
20231102,121000,28510465,4330,4330,4330,4330,1
20231102,120900,28506135,4330,4330,4330,4330,2
20231102,120800,28497475,4330,4330,4330,4330,1
20231102,120700,28493145,4330,4330,4330,4330,2
20231102,120600,28484485,4330,4330,4330,4330,1
20231102,120500,28480155,4330,4330,4330,4330,2
20231102,120400,28471495,4330,4330,4330,4330,1
20231102,120300,28467165,4330,4330,4330,4330,2
20231102,120200,28458505,4330,4330,4330,4330,1
20231102,120100,28454175,4330,4330,4330,4330,2
20231102,120000,28445515,4330,4330,4330,4330,1
20231102,115900,28441185,4330,4330,4330,4330,2
20231102,115800,28432525,4330,4330,4330,4330,1
20231102,115700,28428195,4330,4330,4330,4330,2
20231102,115600,28419535,4330,4330,4330,4330,1
20231102,115500,28415205,4330,4330,4330,4330,2
20231102,115400,28406545,4335,4335,4335,4335,1
20231102,115300,28402210,4335,4335,4335,4335,2
20231102,115200,28393540,4345,4345,4345,4345,2
20231102,115100,28384850,4345,4345,4345,4345,1
20231102,115000,28380505,4345,4345,4345,4345,2
20231102,114900,28371815,4345,4345,4345,4345,1
20231102,114800,28367470,4345,4345,4345,4345,2
20231102,114700,28358780,4345,4345,4345,4345,1
20231102,114600,28354435,4345,4345,4345,4345,2
20231102,114500,28345745,4345,4345,4345,4345,1
20231102,114400,28341400,4345,4345,4345,4345,2
20231102,114300,28332710,4345,4345,4345,4345,1
20231102,114200,28328365,4345,4345,4345,4345,2
20231102,114100,28319675,4345,4345,4345,4345,1
20231102,114000,28315330,4345,4345,4345,4345,2
20231102,113900,28306640,4345,4345,4345,4345,1
20231102,113800,28302295,4345,4345,4345,4345,2
20231102,113700,28293605,4345,4345,4345,4345,1
20231102,113600,28289260,4345,4345,4345,4345,2
20231102,113500,28280570,4345,4345,4345,4345,1
20231102,113400,28276225,4345,4345,4345,4345,2
20231102,113300,28267535,4345,4345,4345,4345,1
20231102,113200,28263190,4345,4345,4345,4345,2
20231102,113100,28254500,4300,4345,4345,4300,1828
20231102,113000,20385045,4345,4345,4345,4345,2
20231102,112900,20376355,4345,4345,4345,4345,1
20231102,112800,20372010,4345,4345,4345,4345,2
20231102,112700,20363320,4345,4320,4345,4320,11
20231102,112600,20315775,4345,4345,4345,4345,2
20231102,112500,20307085,4345,4345,4345,4345,1
20231102,112400,20302740,4345,4315,4345,4310,152
20231102,112300,19647535,4345,4345,4345,4345,1
20231102,112200,19643190,4345,4345,4345,4345,2
20231102,112100,19634500,4340,4345,4345,4340,561
20231102,112000,17199755,4345,4345,4345,4345,2
20231102,111900,17191065,4345,4345,4345,4345,1
20231102,111800,17186720,4345,4345,4345,4345,2
20231102,111700,17178030,4345,4345,4345,4345,1
20231102,111600,17173685,4345,4345,4345,4345,2
20231102,111500,17164995,4345,4345,4345,4345,1
20231102,111400,17160650,4345,4345,4345,4345,2
20231102,111300,17151960,4345,4345,4345,4345,1
20231102,111200,17147615,4345,4345,4345,4345,2
20231102,111100,17138925,4345,4345,4345,4345,2
20231102,111000,17130235,4340,4340,4340,4340,355
20231102,110900,15589535,4340,4340,4340,4340,2
20231102,110800,15580855,4340,4340,4340,4340,1
20231102,110700,15576515,4340,4340,4340,4340,2
20231102,110600,15567835,4340,4340,4340,4340,1
20231102,110500,15563495,4340,4340,4340,4340,2
20231102,110400,15554815,4340,4340,4340,4340,1
20231102,110300,15550475,4340,4340,4340,4340,2
20231102,110200,15541795,4340,4340,4340,4340,1
20231102,110100,15537455,4340,4340,4340,4340,2
20231102,110000,15528775,4340,4340,4340,4340,1
20231102,105900,15524435,4340,4340,4340,4340,2
20231102,105800,15515755,4340,4340,4340,4340,1
20231102,105700,15511415,4340,4340,4340,4340,2
20231102,105600,15502735,4340,4340,4340,4340,1
20231102,105500,15498395,4340,4340,4340,4340,2
20231102,105400,15489715,4340,4340,4340,4340,1
20231102,105300,15485375,4340,4340,4340,4340,2
20231102,105200,15476695,4340,4340,4340,4340,1
20231102,105100,15472355,4340,4340,4340,4340,2
20231102,105000,15463675,4340,4340,4340,4340,1
20231102,104900,15459335,4340,4340,4340,4340,2
20231102,104800,15450655,4340,4340,4340,4340,1
20231102,104700,15446315,4340,4340,4340,4340,2
20231102,104600,15437635,4340,4340,4340,4340,1
20231102,104500,15433295,4340,4340,4340,4340,2
20231102,104400,15424615,4340,4340,4340,4340,1
20231102,104300,15420275,4340,4340,4340,4340,2
20231102,104200,15411595,4340,4340,4340,4340,1
20231102,104100,15407255,4340,4340,4340,4340,2
20231102,104000,15398575,4340,4340,4340,4340,1
20231102,103900,15394235,4340,4330,4340,4330,2
20231102,103800,15385565,4340,4340,4340,4340,1
20231102,103700,15381225,4340,4340,4340,4340,2
20231102,103600,15372545,4340,4340,4340,4340,1
20231102,103500,15368205,4340,4320,4340,4310,13
20231102,103400,15312085,4340,4340,4340,4340,1
20231102,103300,15307745,4340,4335,4340,4335,2
20231102,103200,15299070,4330,4330,4330,4330,48
20231102,103100,15091230,4330,4330,4330,4330,2
20231102,103000,15082570,4330,4330,4330,4330,1
20231102,102900,15078240,4310,4310,4310,4310,0
20231102,102800,15078240,4310,4310,4310,4310,0
20231102,102700,15078240,4310,4310,4310,4310,0
20231102,102600,15078240,4310,4310,4310,4310,0
20231102,102500,15078240,4310,4310,4310,4310,0
20231102,102400,15078240,4310,4310,4310,4310,0
20231102,102300,15078240,4310,4310,4310,4310,0
20231102,102200,15078240,4310,4310,4310,4310,0
20231102,102100,15078240,4310,4310,4310,4310,1
20231102,102000,15073930,4305,4330,4330,4305,249
20231102,101900,13999140,4320,4320,4320,4320,27
20231102,101800,13882500,4320,4320,4320,4320,1
20231102,101700,13878180,4310,4310,4310,4310,0
20231102,101600,13878180,4310,4310,4310,4310,0
20231102,101500,13878180,4310,4310,4310,4310,0
20231102,101400,13878180,4310,4310,4310,4310,25
20231102,101300,13770430,4305,4305,4305,4305,0
20231102,101200,13770430,4305,4310,4310,4305,21
20231102,101100,13680020,4300,4305,4305,4300,283
20231102,101000,12462920,4305,4305,4305,4305,0
20231102,100900,12462920,4305,4305,4305,4305,237
20231102,100800,11442635,4300,4300,4300,4300,177
20231102,100700,10681535,4305,4305,4305,4305,0
20231102,100600,10681535,4305,4305,4305,4305,0
20231102,100500,10681535,4305,4305,4305,4305,0
20231102,100400,10681535,4305,4305,4305,4305,1
20231102,100300,10677230,4305,4305,4305,4305,0
20231102,100200,10677230,4305,4305,4305,4305,30
20231102,100100,10548080,4305,4305,4305,4305,0
20231102,100000,10548080,4305,4305,4305,4300,165
20231102,095900,9838370,4300,4300,4300,4300,120
20231102,095800,9322370,4300,4300,4300,4300,0
20231102,095700,9322370,4300,4300,4300,4300,170
20231102,095600,8591370,4300,4305,4305,4300,100
20231102,095500,8161360,4305,4305,4305,4305,25
20231102,095400,8053735,4315,4315,4315,4315,0
20231102,095300,8053735,4315,4305,4315,4305,191
20231102,095200,7231250,4315,4305,4315,4305,132
20231102,095100,6662780,4305,4305,4305,4305,116
20231102,095000,6163400,4305,4305,4305,4305,53
20231102,094900,5935235,4305,4305,4305,4305,0
20231102,094800,5935235,4305,4305,4305,4305,0
20231102,094700,5935235,4305,4305,4305,4305,0
20231102,094600,5935235,4305,4305,4305,4305,260
20231102,094500,4815935,4305,4305,4305,4305,0
20231102,094400,4815935,4305,4305,4305,4305,21
20231102,094300,4725530,4315,4310,4315,4310,340
20231102,094200,3258955,4315,4315,4315,4315,15
20231102,094100,3194230,4315,4325,4325,4315,91
20231102,094000,2801385,4325,4325,4325,4325,0
20231102,093900,2801385,4325,4325,4325,4325,0
20231102,093800,2801385,4325,4325,4325,4325,2
20231102,093700,2792735,4315,4315,4315,4315,0
20231102,093600,2792735,4315,4315,4315,4315,0
20231102,093500,2792735,4315,4315,4315,4315,0
20231102,093400,2792735,4315,4315,4315,4315,20
20231102,093300,2706435,4315,4315,4315,4315,3
20231102,093200,2693490,4315,4315,4315,4315,0
20231102,093100,2693490,4315,4315,4315,4315,0
20231102,093000,2693490,4315,4315,4315,4315,0
20231102,092900,2693490,4315,4315,4315,4315,0
20231102,092800,2693490,4315,4315,4315,4315,0
20231102,092700,2693490,4315,4315,4315,4315,0
20231102,092600,2693490,4315,4315,4315,4315,0
20231102,092500,2693490,4315,4315,4315,4315,0
20231102,092400,2693490,4315,4315,4315,4315,0
20231102,092300,2693490,4315,4315,4315,4315,0
20231102,092200,2693490,4315,4315,4315,4315,1
20231102,092100,2689175,4330,4330,4330,4330,13
20231102,092000,2632885,4315,4315,4315,4315,0
20231102,091900,2632885,4315,4315,4315,4315,0
20231102,091800,2632885,4315,4325,4325,4315,2
20231102,091700,2624245,4315,4325,4325,4315,11
20231102,091600,2576680,4315,4320,4325,4315,4
20231102,091500,2559395,4320,4320,4320,4320,0
20231102,091400,2559395,4320,4320,4320,4320,0
20231102,091300,2559395,4320,4320,4320,4320,0
20231102,091200,2559395,4320,4320,4320,4320,0
20231102,091100,2559395,4320,4335,4335,4315,118
20231102,091000,2049125,4335,4335,4335,4335,11
20231102,090900,2001440,4335,4335,4335,4325,4
20231102,090800,1984110,4325,4325,4325,4325,23
20231102,090700,1884635,4325,4345,4395,4325,19
20231102,090600,1801885,4355,4360,4400,4355,11
20231102,090500,1753705,4355,4335,4355,4335,11
20231102,090400,1705915,4330,4345,4345,4310,12
20231102,090300,1654140,4345,4335,4345,4335,6
20231102,090200,1628095,4335,4310,4335,4305,60
20231102,090100,1369680,4335,4345,4345,4300,162
20231102,090000,672705,4345,4340,4345,4340,155