KissMeData/334890/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,210800,174255405,4130,4130,4130,4130,815
20231102,210700,174255405,4130,4130,4130,4130,0
20231102,210600,174255405,4130,4130,4130,4130,0
20231102,210500,174255405,4130,4130,4130,4130,0
20231102,210400,174255405,4130,4130,4130,4130,0
20231102,210300,174255405,4130,4130,4130,4130,0
20231102,210200,174255405,4130,4130,4130,4130,0
20231102,210100,174255405,4130,4130,4130,4130,0
20231102,210000,174255405,4130,4130,4130,4130,0
20231102,205900,174255405,4130,4130,4130,4130,0
20231102,205800,174255405,4130,4130,4130,4130,0
20231102,205700,174255405,4130,4130,4130,4130,0
20231102,205600,174255405,4130,4130,4130,4130,0
20231102,205500,174255405,4130,4130,4130,4130,0
20231102,205400,174255405,4130,4130,4130,4130,0
20231102,205300,174255405,4130,4130,4130,4130,0
20231102,205200,174255405,4130,4130,4130,4130,0
20231102,205100,174255405,4130,4130,4130,4130,0
20231102,205000,174255405,4130,4130,4130,4130,0
20231102,204900,174255405,4130,4130,4130,4130,0
20231102,204800,174255405,4130,4130,4130,4130,0
20231102,204700,174255405,4130,4130,4130,4130,0
20231102,204600,174255405,4130,4130,4130,4130,0
20231102,204500,174255405,4130,4130,4130,4130,0
20231102,204400,174255405,4130,4130,4130,4130,0
20231102,204300,174255405,4130,4130,4130,4130,0
20231102,204200,174255405,4130,4130,4130,4130,0
20231102,204100,174255405,4130,4130,4130,4130,0
20231102,204000,174255405,4130,4130,4130,4130,0
20231102,203900,174255405,4130,4130,4130,4130,0
20231102,203800,174255405,4130,4130,4130,4130,815
20231102,203700,174255405,4130,4130,4130,4130,0
20231102,203600,174255405,4130,4130,4130,4130,0
20231102,203500,174255405,4130,4130,4130,4130,0
20231102,203400,174255405,4130,4130,4130,4130,0
20231102,203300,174255405,4130,4130,4130,4130,0
20231102,203200,174255405,4130,4130,4130,4130,0
20231102,203100,174255405,4130,4130,4130,4130,0
20231102,203000,174255405,4130,4130,4130,4130,0
20231102,202900,174255405,4130,4130,4130,4130,0
20231102,202800,174255405,4130,4130,4130,4130,0
20231102,202700,174255405,4130,4130,4130,4130,0
20231102,202600,174255405,4130,4130,4130,4130,0
20231102,202500,174255405,4130,4130,4130,4130,0
20231102,202400,174255405,4130,4130,4130,4130,0
20231102,202300,174255405,4130,4130,4130,4130,0
20231102,202200,174255405,4130,4130,4130,4130,0
20231102,202100,174255405,4130,4130,4130,4130,0
20231102,202000,174255405,4130,4130,4130,4130,0
20231102,201900,174255405,4130,4130,4130,4130,0
20231102,201800,174255405,4130,4130,4130,4130,0
20231102,201700,174255405,4130,4130,4130,4130,0
20231102,201600,174255405,4130,4130,4130,4130,0
20231102,201500,174255405,4130,4130,4130,4130,0
20231102,201400,174255405,4130,4130,4130,4130,0
20231102,201300,174255405,4130,4130,4130,4130,0
20231102,201200,174255405,4130,4130,4130,4130,0
20231102,201100,174255405,4130,4130,4130,4130,0
20231102,201000,174255405,4130,4130,4130,4130,0
20231102,200900,174255405,4130,4130,4130,4130,0
20231102,200800,174255405,4130,4130,4130,4130,815
20231102,200700,174255405,4130,4130,4130,4130,0
20231102,200600,174255405,4130,4130,4130,4130,0
20231102,200500,174255405,4130,4130,4130,4130,0
20231102,200400,174255405,4130,4130,4130,4130,0
20231102,200300,174255405,4130,4130,4130,4130,0
20231102,200200,174255405,4130,4130,4130,4130,0
20231102,200100,174255405,4130,4130,4130,4130,0
20231102,200000,174255405,4130,4130,4130,4130,0
20231102,195900,174255405,4130,4130,4130,4130,0
20231102,195800,174255405,4130,4130,4130,4130,0
20231102,195700,174255405,4130,4130,4130,4130,0
20231102,195600,174255405,4130,4130,4130,4130,0
20231102,195500,174255405,4130,4130,4130,4130,0
20231102,195400,174255405,4130,4130,4130,4130,0
20231102,195300,174255405,4130,4130,4130,4130,0
20231102,195200,174255405,4130,4130,4130,4130,0
20231102,195100,174255405,4130,4130,4130,4130,0
20231102,195000,174255405,4130,4130,4130,4130,0
20231102,194900,174255405,4130,4130,4130,4130,0
20231102,194800,174255405,4130,4130,4130,4130,0
20231102,194700,174255405,4130,4130,4130,4130,0
20231102,194600,174255405,4130,4130,4130,4130,0
20231102,194500,174255405,4130,4130,4130,4130,0
20231102,194400,174255405,4130,4130,4130,4130,0
20231102,194300,174255405,4130,4130,4130,4130,0
20231102,194200,174255405,4130,4130,4130,4130,0
20231102,194100,174255405,4130,4130,4130,4130,0
20231102,194000,174255405,4130,4130,4130,4130,0
20231102,193900,174255405,4130,4130,4130,4130,0
20231102,193800,174255405,4130,4130,4130,4130,815
20231102,193700,174255405,4130,4130,4130,4130,0
20231102,193600,174255405,4130,4130,4130,4130,0
20231102,193500,174255405,4130,4130,4130,4130,0
20231102,193400,174255405,4130,4130,4130,4130,0
20231102,193300,174255405,4130,4130,4130,4130,0
20231102,193200,174255405,4130,4130,4130,4130,0
20231102,193100,174255405,4130,4130,4130,4130,0
20231102,193000,174255405,4130,4130,4130,4130,0
20231102,192900,174255405,4130,4130,4130,4130,0
20231102,192800,174255405,4130,4130,4130,4130,0
20231102,192700,174255405,4130,4130,4130,4130,0
20231102,192600,174255405,4130,4130,4130,4130,0
20231102,192500,174255405,4130,4130,4130,4130,0
20231102,192400,174255405,4130,4130,4130,4130,0
20231102,192300,174255405,4130,4130,4130,4130,0
20231102,192200,174255405,4130,4130,4130,4130,0
20231102,192100,174255405,4130,4130,4130,4130,0
20231102,192000,174255405,4130,4130,4130,4130,0
20231102,191900,174255405,4130,4130,4130,4130,0
20231102,191800,174255405,4130,4130,4130,4130,0
20231102,191700,174255405,4130,4130,4130,4130,0
20231102,191600,174255405,4130,4130,4130,4130,0
20231102,191500,174255405,4130,4130,4130,4130,0
20231102,191400,174255405,4130,4130,4130,4130,0
20231102,191300,174255405,4130,4130,4130,4130,0
20231102,191200,174255405,4130,4130,4130,4130,0
20231102,191100,174255405,4130,4130,4130,4130,0
20231102,191000,174255405,4130,4130,4130,4130,0
20231102,190900,174255405,4130,4130,4130,4130,0
20231102,190800,174255405,4130,4130,4130,4130,815
20231102,190700,174255405,4130,4130,4130,4130,0
20231102,190600,174255405,4130,4130,4130,4130,0
20231102,190500,174255405,4130,4130,4130,4130,0
20231102,190400,174255405,4130,4130,4130,4130,0
20231102,190300,174255405,4130,4130,4130,4130,0
20231102,190200,174255405,4130,4130,4130,4130,0
20231102,190100,174255405,4130,4130,4130,4130,0
20231102,190000,174255405,4130,4130,4130,4130,0
20231102,185900,174255405,4130,4130,4130,4130,0
20231102,185800,174255405,4130,4130,4130,4130,0
20231102,185700,174255405,4130,4130,4130,4130,0
20231102,185600,174255405,4130,4130,4130,4130,0
20231102,185500,174255405,4130,4130,4130,4130,0
20231102,185400,174255405,4130,4130,4130,4130,0
20231102,185300,174255405,4130,4130,4130,4130,0
20231102,185200,174255405,4130,4130,4130,4130,0
20231102,185100,174255405,4130,4130,4130,4130,0
20231102,185000,174255405,4130,4130,4130,4130,0
20231102,184900,174255405,4130,4130,4130,4130,0
20231102,184800,174255405,4130,4130,4130,4130,0
20231102,184700,174255405,4130,4130,4130,4130,0
20231102,184600,174255405,4130,4130,4130,4130,0
20231102,184500,174255405,4130,4130,4130,4130,0
20231102,184400,174255405,4130,4130,4130,4130,0
20231102,184300,174255405,4130,4130,4130,4130,0
20231102,184200,174255405,4130,4130,4130,4130,0
20231102,184100,174255405,4130,4130,4130,4130,0
20231102,184000,174255405,4130,4130,4130,4130,0
20231102,183900,174255405,4130,4130,4130,4130,0
20231102,183800,174255405,4130,4130,4130,4130,815
20231102,183700,174255405,4130,4130,4130,4130,0
20231102,183600,174255405,4130,4130,4130,4130,0
20231102,183500,174255405,4130,4130,4130,4130,0
20231102,183400,174255405,4130,4130,4130,4130,0
20231102,183300,174255405,4130,4130,4130,4130,0
20231102,183200,174255405,4130,4130,4130,4130,0
20231102,183100,174255405,4130,4130,4130,4130,0
20231102,183000,174255405,4130,4130,4130,4130,0
20231102,182900,174255405,4130,4130,4130,4130,0
20231102,182800,174255405,4130,4130,4130,4130,0
20231102,182700,174255405,4130,4130,4130,4130,0
20231102,182600,174255405,4130,4130,4130,4130,0
20231102,182500,174255405,4130,4130,4130,4130,0
20231102,182400,174255405,4130,4130,4130,4130,0
20231102,182300,174255405,4130,4130,4130,4130,0
20231102,182200,174255405,4130,4130,4130,4130,0
20231102,182100,174255405,4130,4130,4130,4130,0
20231102,182000,174255405,4130,4130,4130,4130,0
20231102,181900,174255405,4130,4130,4130,4130,0
20231102,181800,174255405,4130,4130,4130,4130,0
20231102,181700,174255405,4130,4130,4130,4130,0
20231102,181600,174255405,4130,4130,4130,4130,0
20231102,181500,174255405,4130,4130,4130,4130,0
20231102,181400,174255405,4130,4130,4130,4130,0
20231102,181300,174255405,4130,4130,4130,4130,0
20231102,181200,174255405,4130,4130,4130,4130,0
20231102,181100,174255405,4130,4130,4130,4130,0
20231102,181000,174255405,4130,4130,4130,4130,0
20231102,180900,174255405,4130,4130,4130,4130,0
20231102,180800,174255405,4130,4130,4130,4130,815
20231102,180700,174255405,4130,4130,4130,4130,0
20231102,180600,174255405,4130,4130,4130,4130,0
20231102,180500,174255405,4130,4130,4130,4130,0
20231102,180400,174255405,4130,4130,4130,4130,0
20231102,180300,174255405,4130,4130,4130,4130,0
20231102,180200,174255405,4130,4130,4130,4130,0
20231102,180100,174255405,4130,4130,4130,4130,0
20231102,180000,174255405,4130,4130,4130,4130,0
20231102,175900,174255405,4130,4130,4130,4130,0
20231102,175800,174255405,4130,4130,4130,4130,0
20231102,175700,174255405,4130,4130,4130,4130,0
20231102,175600,174255405,4130,4130,4130,4130,0
20231102,175500,174255405,4130,4130,4130,4130,0
20231102,175400,174255405,4130,4130,4130,4130,0
20231102,175300,174255405,4130,4130,4130,4130,0
20231102,175200,174255405,4130,4130,4130,4130,0
20231102,175100,174255405,4130,4130,4130,4130,0
20231102,175000,174255405,4130,4130,4130,4130,0
20231102,174900,174255405,4130,4130,4130,4130,0
20231102,174800,174255405,4130,4130,4130,4130,0
20231102,174700,174255405,4130,4130,4130,4130,0
20231102,174600,174255405,4130,4130,4130,4130,0
20231102,174500,174255405,4130,4130,4130,4130,0
20231102,174400,174255405,4130,4130,4130,4130,0
20231102,174300,174255405,4130,4130,4130,4130,0
20231102,174200,174255405,4130,4130,4130,4130,0
20231102,174100,174255405,4130,4130,4130,4130,0
20231102,174000,174255405,4130,4130,4130,4130,0
20231102,173900,174255405,4130,4130,4130,4130,0
20231102,173800,174255405,4130,4130,4130,4130,815
20231102,173700,174255405,4130,4130,4130,4130,0
20231102,173600,174255405,4130,4130,4130,4130,0
20231102,173500,174255405,4130,4130,4130,4130,0
20231102,173400,174255405,4130,4130,4130,4130,0
20231102,173300,174255405,4130,4130,4130,4130,0
20231102,173200,174255405,4130,4130,4130,4130,0
20231102,173100,174255405,4130,4130,4130,4130,0
20231102,173000,174255405,4130,4130,4130,4130,0
20231102,172900,174255405,4130,4130,4130,4130,0
20231102,172800,174255405,4130,4130,4130,4130,0
20231102,172700,174255405,4130,4130,4130,4130,0
20231102,172600,174255405,4130,4130,4130,4130,0
20231102,172500,174255405,4130,4130,4130,4130,0
20231102,172400,174255405,4130,4130,4130,4130,0
20231102,172300,174255405,4130,4130,4130,4130,0
20231102,172200,174255405,4130,4130,4130,4130,0
20231102,172100,174255405,4130,4130,4130,4130,0
20231102,172000,174255405,4130,4130,4130,4130,0
20231102,171900,174255405,4130,4130,4130,4130,0
20231102,171800,174255405,4130,4130,4130,4130,0
20231102,171700,174255405,4130,4130,4130,4130,0
20231102,171600,174255405,4130,4130,4130,4130,0
20231102,171500,174255405,4130,4130,4130,4130,0
20231102,171400,174255405,4130,4130,4130,4130,0
20231102,171300,174255405,4130,4130,4130,4130,0
20231102,171200,174255405,4130,4130,4130,4130,0
20231102,171100,174255405,4130,4130,4130,4130,0
20231102,171000,174255405,4130,4130,4130,4130,0
20231102,170900,174255405,4130,4130,4130,4130,0
20231102,170800,174255405,4130,4130,4130,4130,815
20231102,170700,174255405,4130,4130,4130,4130,0
20231102,170600,174255405,4130,4130,4130,4130,0
20231102,170500,174255405,4130,4130,4130,4130,0
20231102,170400,174255405,4130,4130,4130,4130,0
20231102,170300,174255405,4130,4130,4130,4130,0
20231102,170200,174255405,4130,4130,4130,4130,0
20231102,170100,174255405,4130,4130,4130,4130,0
20231102,170000,174255405,4130,4130,4130,4130,0
20231102,165900,174255405,4130,4130,4130,4130,0
20231102,165800,174255405,4130,4130,4130,4130,0
20231102,165700,174255405,4130,4130,4130,4130,0
20231102,165600,174255405,4130,4130,4130,4130,0
20231102,165500,174255405,4130,4130,4130,4130,0
20231102,165400,174255405,4130,4130,4130,4130,0
20231102,165300,174255405,4130,4130,4130,4130,0
20231102,165200,174255405,4130,4130,4130,4130,0
20231102,165100,174255405,4130,4130,4130,4130,0
20231102,165000,174255405,4130,4130,4130,4130,0
20231102,164900,174255405,4130,4130,4130,4130,0
20231102,164800,174255405,4130,4130,4130,4130,0
20231102,164700,174255405,4130,4130,4130,4130,0
20231102,164600,174255405,4130,4130,4130,4130,0
20231102,164500,174255405,4130,4130,4130,4130,0
20231102,164400,174255405,4130,4130,4130,4130,0
20231102,164300,174255405,4130,4130,4130,4130,0
20231102,164200,174255405,4130,4130,4130,4130,0
20231102,164100,174255405,4130,4130,4130,4130,0
20231102,164000,174255405,4130,4130,4130,4130,0
20231102,163900,174255405,4130,4130,4130,4130,0
20231102,163800,174255405,4130,4130,4130,4130,815
20231102,163700,174255405,4130,4130,4130,4130,0
20231102,163600,174255405,4130,4130,4130,4130,0
20231102,163500,174255405,4130,4130,4130,4130,0
20231102,163400,174255405,4130,4130,4130,4130,0
20231102,163300,174255405,4130,4130,4130,4130,0
20231102,163200,174255405,4130,4130,4130,4130,0
20231102,163100,174255405,4130,4130,4130,4130,0
20231102,163000,174255405,4130,4130,4130,4130,0
20231102,162900,174255405,4130,4130,4130,4130,0
20231102,162800,174255405,4130,4130,4130,4130,0
20231102,162700,174255405,4130,4130,4130,4130,0
20231102,162600,174255405,4130,4130,4130,4130,0
20231102,162500,174255405,4130,4130,4130,4130,0
20231102,162400,174255405,4130,4130,4130,4130,0
20231102,162300,174255405,4130,4130,4130,4130,0
20231102,162200,174255405,4130,4130,4130,4130,0
20231102,162100,174255405,4130,4130,4130,4130,0
20231102,162000,174255405,4130,4130,4130,4130,0
20231102,161900,174255405,4130,4130,4130,4130,0
20231102,161800,174255405,4130,4130,4130,4130,0
20231102,161700,174255405,4130,4130,4130,4130,0
20231102,161600,174255405,4130,4130,4130,4130,0
20231102,161500,174255405,4130,4130,4130,4130,0
20231102,161400,174255405,4130,4130,4130,4130,0
20231102,161300,174255405,4130,4130,4130,4130,0
20231102,161200,174255405,4130,4130,4130,4130,0
20231102,161100,174255405,4130,4130,4130,4130,0
20231102,161000,174255405,4130,4130,4130,4130,0
20231102,160900,174255405,4130,4130,4130,4130,0
20231102,160800,174255405,4130,4130,4130,4130,815
20231102,160700,174255405,4130,4130,4130,4130,0
20231102,160600,174255405,4130,4130,4130,4130,0
20231102,160500,174255405,4130,4130,4130,4130,0
20231102,160400,174255405,4130,4130,4130,4130,0
20231102,160300,174255405,4130,4130,4130,4130,0
20231102,160200,174255405,4130,4130,4130,4130,0
20231102,160100,174255405,4130,4130,4130,4130,0
20231102,160000,174255405,4130,4130,4130,4130,0
20231102,155900,174255405,4130,4130,4130,4130,0
20231102,155800,174255405,4130,4130,4130,4130,0
20231102,155700,174255405,4130,4130,4130,4130,0
20231102,155600,174255405,4130,4130,4130,4130,0
20231102,155500,174255405,4130,4130,4130,4130,0
20231102,155400,174255405,4130,4130,4130,4130,0
20231102,155300,174255405,4130,4130,4130,4130,0
20231102,155200,174255405,4130,4130,4130,4130,0
20231102,155100,174255405,4130,4130,4130,4130,0
20231102,155000,174255405,4130,4130,4130,4130,0
20231102,154900,174255405,4130,4130,4130,4130,0
20231102,154800,174255405,4130,4130,4130,4130,0
20231102,154700,174255405,4130,4130,4130,4130,0
20231102,154600,174255405,4130,4130,4130,4130,0
20231102,154500,174255405,4130,4130,4130,4130,0
20231102,154400,174255405,4130,4130,4130,4130,0
20231102,154300,174255405,4130,4130,4130,4130,0
20231102,154200,174255405,4130,4130,4130,4130,0
20231102,154100,174255405,4130,4130,4130,4130,0
20231102,154000,174255405,4130,4130,4130,4130,0
20231102,153900,174255405,4130,4130,4130,4130,0
20231102,153800,174255405,4130,4130,4130,4130,815
20231102,153700,174255405,4130,4130,4130,4130,0
20231102,153600,174255405,4130,4130,4130,4130,0
20231102,153500,174255405,4130,4130,4130,4130,0
20231102,153400,174255405,4130,4130,4130,4130,0
20231102,153300,174255405,4130,4130,4130,4130,0
20231102,153200,174255405,4130,4130,4130,4130,0
20231102,153100,174255405,4130,4130,4130,4130,0
20231102,153000,174255405,4130,4130,4130,4130,815
20231102,152900,170889455,4130,4130,4130,4130,0
20231102,152800,170889455,4130,4130,4130,4130,0
20231102,152700,170889455,4130,4130,4130,4130,0
20231102,152600,170889455,4130,4130,4130,4130,0
20231102,152500,170889455,4130,4130,4130,4130,0
20231102,152400,170889455,4130,4130,4130,4130,0
20231102,152300,170889455,4130,4130,4130,4130,0
20231102,152200,170889455,4130,4130,4130,4130,0
20231102,152100,170889455,4130,4130,4130,4130,0
20231102,152000,170889455,4130,4130,4130,4130,0
20231102,151900,170889455,4130,4130,4130,4130,0
20231102,151800,170889455,4130,4130,4130,4130,0
20231102,151700,170889455,4130,4130,4130,4130,31
20231102,151600,170761425,4130,4130,4130,4130,0
20231102,151500,170761425,4130,4130,4130,4130,280
20231102,151400,169605025,4130,4125,4130,4125,33
20231102,151300,169468740,4130,4130,4130,4130,0
20231102,151200,169468740,4130,4130,4130,4130,31
20231102,151100,169340710,4130,4130,4130,4130,31
20231102,151000,169212680,4130,4130,4130,4130,31
20231102,150900,169084650,4130,4130,4130,4130,7
20231102,150800,169055740,4130,4130,4130,4130,41
20231102,150700,168886410,4130,4130,4130,4130,32
20231102,150600,168754250,4125,4125,4125,4125,386
20231102,150500,167162000,4125,4125,4125,4125,0
20231102,150400,167162000,4125,4125,4125,4125,1031
20231102,150300,162909125,4125,4125,4125,4125,30
20231102,150200,162785375,4125,4125,4125,4125,31
20231102,150100,162657500,4125,4125,4125,4125,0
20231102,150000,162657500,4125,4125,4125,4125,62
20231102,145900,162401750,4125,4125,4125,4125,0
20231102,145800,162401750,4125,4125,4125,4125,61
20231102,145700,162150125,4125,4125,4125,4125,1
20231102,145600,162146000,4115,4115,4115,4115,0
20231102,145500,162146000,4115,4125,4125,4115,172
20231102,145400,161437565,4125,4125,4125,4125,0
20231102,145300,161437565,4125,4125,4125,4125,0
20231102,145200,161437565,4125,4125,4125,4125,62
20231102,145100,161181815,4125,4125,4125,4125,0
20231102,145000,161181815,4125,4125,4125,4125,0
20231102,144900,161181815,4125,4125,4125,4125,61
20231102,144800,160930190,4115,4115,4115,4115,0
20231102,144700,160930190,4115,4125,4125,4115,63
20231102,144600,160670325,4125,4125,4125,4125,0
20231102,144500,160670325,4125,4125,4125,4125,0
20231102,144400,160670325,4125,4125,4125,4125,62
20231102,144300,160414575,4125,4125,4125,4125,0
20231102,144200,160414575,4125,4125,4125,4125,0
20231102,144100,160414575,4125,4125,4125,4125,61
20231102,144000,160162950,4125,4125,4125,4125,0
20231102,143900,160162950,4125,4125,4125,4125,62
20231102,143800,159907200,4125,4125,4125,4125,0
20231102,143700,159907200,4125,4125,4125,4125,0
20231102,143600,159907200,4125,4125,4125,4125,62
20231102,143500,159651450,4125,4125,4125,4125,0
20231102,143400,159651450,4125,4125,4125,4125,0
20231102,143300,159651450,4125,4125,4125,4125,61
20231102,143200,159399825,4125,4125,4125,4125,0
20231102,143100,159399825,4125,4125,4125,4125,0
20231102,143000,159399825,4125,4125,4125,4125,62
20231102,142900,159144075,4125,4125,4125,4125,0
20231102,142800,159144075,4125,4125,4125,4125,62
20231102,142700,158888325,4125,4125,4125,4125,0
20231102,142600,158888325,4125,4115,4125,4115,1005
20231102,142500,154742750,4115,4115,4115,4115,117
20231102,142400,154261295,4115,4125,4125,4115,2009
20231102,142300,145988075,4120,4120,4120,4120,321
20231102,142200,144665555,4120,4120,4120,4120,31
20231102,142100,144537835,4120,4120,4120,4120,31
20231102,142000,144410115,4120,4120,4120,4120,31
20231102,141900,144282395,4120,4120,4120,4120,0
20231102,141800,144282395,4120,4120,4120,4120,81
20231102,141700,143948675,4120,4120,4120,4120,126
20231102,141600,143429555,4120,4120,4120,4120,50
20231102,141500,143223555,4120,4120,4120,4120,31
20231102,141400,143095835,4120,4120,4120,4120,31
20231102,141300,142968115,4120,4120,4120,4120,31
20231102,141200,142840395,4120,4120,4120,4120,0
20231102,141100,142840395,4120,4120,4120,4120,31
20231102,141000,142712675,4120,4120,4120,4120,31
20231102,140900,142584955,4120,4120,4120,4120,30
20231102,140800,142461355,4120,4120,4120,4120,0
20231102,140700,142461355,4120,4120,4120,4120,31
20231102,140600,142333635,4120,4120,4120,4120,41
20231102,140500,142164715,4120,4120,4120,4120,31
20231102,140400,142036995,4120,4120,4120,4120,1
20231102,140300,142032875,4120,4120,4120,4120,55
20231102,140200,141806275,4120,4120,4120,4120,31
20231102,140100,141678555,4120,4120,4120,4120,30
20231102,140000,141554955,4120,4120,4120,4120,0
20231102,135900,141554955,4120,4120,4120,4120,31
20231102,135800,141427235,4120,4120,4120,4120,31
20231102,135700,141299515,4120,4120,4120,4120,0
20231102,135600,141299515,4120,4120,4120,4120,31
20231102,135500,141171795,4120,4120,4120,4120,31
20231102,135400,141044075,4120,4120,4120,4120,31
20231102,135300,140916355,4120,4120,4120,4120,0
20231102,135200,140916355,4120,4120,4120,4120,30
20231102,135100,140792755,4120,4120,4120,4120,110
20231102,135000,140339555,4120,4120,4120,4120,41
20231102,134900,140170635,4120,4120,4120,4120,0
20231102,134800,140170635,4120,4120,4120,4120,31
20231102,134700,140042915,4120,4120,4120,4120,31
20231102,134600,139915195,4120,4120,4120,4120,30
20231102,134500,139791595,4120,4120,4120,4120,0
20231102,134400,139791595,4120,4120,4120,4120,31
20231102,134300,139663875,4120,4120,4120,4120,32
20231102,134200,139532035,4120,4120,4120,4120,31
20231102,134100,139404315,4120,4120,4120,4120,0
20231102,134000,139404315,4120,4120,4120,4120,32
20231102,133900,139272475,4120,4120,4120,4120,31
20231102,133800,139144755,4120,4120,4120,4120,30
20231102,133700,139021155,4120,4120,4120,4120,0
20231102,133600,139021155,4120,4120,4120,4120,31
20231102,133500,138893435,4120,4120,4120,4120,31
20231102,133400,138765715,4120,4120,4120,4120,0
20231102,133300,138765715,4120,4120,4120,4120,31
20231102,133200,138637995,4120,4120,4120,4120,31
20231102,133100,138510275,4120,4120,4120,4120,31
20231102,133000,138382555,4120,4120,4120,4120,0
20231102,132900,138382555,4120,4120,4120,4120,30
20231102,132800,138258955,4120,4120,4120,4120,31
20231102,132700,138131235,4120,4120,4120,4120,31
20231102,132600,138003515,4120,4120,4120,4120,31
20231102,132500,137875795,4125,4125,4125,4125,0
20231102,132400,137875795,4125,4125,4125,4125,31
20231102,132300,137747920,4125,4125,4125,4125,61
20231102,132200,137496295,4125,4125,4125,4125,0
20231102,132100,137496295,4125,4125,4125,4125,0
20231102,132000,137496295,4125,4125,4125,4125,42
20231102,131900,137323045,4120,4120,4120,4120,20
20231102,131800,137240645,4120,4120,4120,4120,0
20231102,131700,137240645,4120,4120,4120,4120,31
20231102,131600,137112925,4120,4120,4120,4120,465
20231102,131500,135197125,4120,4120,4120,4120,0
20231102,131400,135197125,4120,4120,4120,4120,130
20231102,131300,134661525,4120,4120,4120,4120,31
20231102,131200,134533805,4120,4120,4120,4120,31
20231102,131100,134406085,4120,4120,4120,4120,0
20231102,131000,134406085,4120,4115,4120,4115,33
20231102,130900,134270130,4120,4115,4120,4115,33
20231102,130800,134134175,4120,4120,4120,4120,141
20231102,130700,133553255,4120,4120,4120,4120,0
20231102,130600,133553255,4120,4120,4120,4120,30
20231102,130500,133429655,4120,4120,4120,4120,31
20231102,130400,133301935,4120,4120,4120,4120,31
20231102,130300,133174215,4120,4120,4120,4120,0
20231102,130200,133174215,4120,4120,4120,4120,61
20231102,130100,132922895,4120,4120,4120,4120,0
20231102,130000,132922895,4120,4120,4120,4120,0
20231102,125900,132922895,4120,4120,4120,4120,0
20231102,125800,132922895,4120,4120,4120,4120,50
20231102,125700,132716895,4120,4120,4120,4120,0
20231102,125600,132716895,4120,4120,4120,4120,0
20231102,125500,132716895,4120,4120,4120,4120,0
20231102,125400,132716895,4120,4120,4120,4120,0
20231102,125300,132716895,4120,4120,4120,4120,0
20231102,125200,132716895,4120,4120,4120,4120,0
20231102,125100,132716895,4120,4120,4120,4120,0
20231102,125000,132716895,4120,4120,4120,4120,0
20231102,124900,132716895,4120,4120,4120,4120,0
20231102,124800,132716895,4120,4120,4120,4120,0
20231102,124700,132716895,4120,4120,4120,4120,388
20231102,124600,131118335,4120,4120,4120,4120,0
20231102,124500,131118335,4120,4120,4120,4120,0
20231102,124400,131118335,4120,4120,4120,4120,0
20231102,124300,131118335,4120,4120,4120,4120,0
20231102,124200,131118335,4120,4120,4120,4120,0
20231102,124100,131118335,4120,4120,4120,4120,0
20231102,124000,131118335,4120,4120,4120,4120,48
20231102,123900,130920575,4120,4120,4120,4120,0
20231102,123800,130920575,4120,4120,4120,4120,0
20231102,123700,130920575,4120,4120,4120,4120,224
20231102,123600,129997695,4120,4120,4120,4120,0
20231102,123500,129997695,4120,4120,4120,4120,1
20231102,123400,129993575,4110,4110,4110,4110,0
20231102,123300,129993575,4110,4115,4115,4110,5
20231102,123200,129973015,4125,4125,4125,4125,0
20231102,123100,129973015,4125,4125,4125,4125,0
20231102,123000,129973015,4125,4125,4125,4125,0
20231102,122900,129973015,4125,4125,4125,4125,0
20231102,122800,129973015,4125,4125,4125,4125,0
20231102,122700,129973015,4125,4125,4125,4125,0
20231102,122600,129973015,4125,4125,4125,4125,0
20231102,122500,129973015,4125,4125,4125,4125,0
20231102,122400,129973015,4125,4125,4125,4125,0
20231102,122300,129973015,4125,4125,4125,4125,0
20231102,122200,129973015,4125,4125,4125,4125,0
20231102,122100,129973015,4125,4125,4125,4125,0
20231102,122000,129973015,4125,4125,4125,4125,0
20231102,121900,129973015,4125,4125,4125,4125,0
20231102,121800,129973015,4125,4125,4125,4125,0
20231102,121700,129973015,4125,4125,4125,4125,2
20231102,121600,129964765,4125,4125,4130,4125,5
20231102,121500,129944125,4130,4125,4130,4125,20
20231102,121400,129861530,4130,4130,4130,4130,0
20231102,121300,129861530,4130,4125,4130,4125,490
20231102,121200,127837835,4130,4130,4130,4130,0
20231102,121100,127837835,4130,4130,4130,4130,0
20231102,121000,127837835,4130,4130,4130,4130,0
20231102,120900,127837835,4130,4130,4130,4130,0
20231102,120800,127837835,4130,4130,4130,4130,0
20231102,120700,127837835,4130,4130,4130,4130,0
20231102,120600,127837835,4130,4130,4130,4130,0
20231102,120500,127837835,4130,4130,4130,4130,0
20231102,120400,127837835,4130,4130,4130,4130,0
20231102,120300,127837835,4130,4130,4130,4130,0
20231102,120200,127837835,4130,4130,4130,4130,0
20231102,120100,127837835,4130,4130,4130,4130,0
20231102,120000,127837835,4130,4130,4130,4130,0
20231102,115900,127837835,4130,4130,4130,4130,0
20231102,115800,127837835,4130,4130,4130,4130,0
20231102,115700,127837835,4130,4130,4130,4130,0
20231102,115600,127837835,4130,4130,4130,4130,0
20231102,115500,127837835,4130,4130,4130,4130,0
20231102,115400,127837835,4130,4125,4130,4125,2
20231102,115300,127829580,4125,4125,4125,4125,0
20231102,115200,127829580,4125,4125,4125,4125,0
20231102,115100,127829580,4125,4125,4125,4125,0
20231102,115000,127829580,4125,4125,4125,4125,500
20231102,114900,125767080,4115,4115,4115,4115,0
20231102,114800,125767080,4115,4115,4115,4115,487
20231102,114700,123763075,4115,4125,4125,4115,4295
20231102,114600,106074685,4135,4135,4135,4135,0
20231102,114500,106074685,4135,4135,4135,4135,0
20231102,114400,106074685,4135,4135,4135,4135,0
20231102,114300,106074685,4135,4135,4135,4135,0
20231102,114200,106074685,4135,4135,4135,4135,10
20231102,114100,106033335,4135,4135,4135,4135,10
20231102,114000,105991985,4135,4135,4135,4135,0
20231102,113900,105991985,4135,4135,4135,4135,1
20231102,113800,105987850,4125,4125,4125,4125,0
20231102,113700,105987850,4125,4125,4125,4125,0
20231102,113600,105987850,4125,4125,4125,4125,100
20231102,113500,105575350,4135,4135,4135,4135,0
20231102,113400,105575350,4135,4135,4135,4135,0
20231102,113300,105575350,4135,4135,4135,4135,1
20231102,113200,105571215,4125,4125,4125,4125,52
20231102,113100,105356715,4130,4130,4130,4130,148
20231102,113000,104745475,4135,4135,4135,4135,0
20231102,112900,104745475,4135,4135,4135,4135,0
20231102,112800,104745475,4135,4135,4135,4135,1
20231102,112700,104741340,4130,4130,4130,4130,100
20231102,112600,104328340,4130,4130,4130,4130,0
20231102,112500,104328340,4130,4130,4130,4130,0
20231102,112400,104328340,4130,4130,4130,4130,0
20231102,112300,104328340,4130,4130,4130,4130,115
20231102,112200,103853390,4135,4135,4135,4135,0
20231102,112100,103853390,4135,4135,4135,4135,0
20231102,112000,103853390,4135,4135,4135,4135,0
20231102,111900,103853390,4135,4135,4135,4135,0
20231102,111800,103853390,4135,4135,4135,4135,0
20231102,111700,103853390,4135,4135,4135,4135,0
20231102,111600,103853390,4135,4135,4135,4135,0
20231102,111500,103853390,4135,4135,4135,4135,0
20231102,111400,103853390,4135,4135,4135,4135,0
20231102,111300,103853390,4135,4135,4135,4135,0
20231102,111200,103853390,4135,4135,4135,4135,0
20231102,111100,103853390,4135,4135,4135,4135,0
20231102,111000,103853390,4135,4135,4135,4135,0
20231102,110900,103853390,4135,4135,4135,4135,0
20231102,110800,103853390,4135,4135,4135,4135,0
20231102,110700,103853390,4135,4135,4135,4135,0
20231102,110600,103853390,4135,4135,4135,4135,0
20231102,110500,103853390,4135,4135,4135,4135,100
20231102,110400,103439890,4135,4130,4135,4130,278
20231102,110300,102291160,4135,4135,4135,4135,0
20231102,110200,102291160,4135,4135,4135,4135,2
20231102,110100,102282890,4135,4135,4135,4135,8
20231102,110000,102249810,4135,4135,4135,4135,0
20231102,105900,102249810,4135,4135,4135,4135,0
20231102,105800,102249810,4135,4135,4135,4135,51
20231102,105700,102038925,4135,4135,4135,4135,0
20231102,105600,102038925,4135,4135,4135,4135,42
20231102,105500,101865255,4135,4135,4135,4135,0
20231102,105400,101865255,4135,4135,4135,4135,0
20231102,105300,101865255,4135,4135,4135,4135,3
20231102,105200,101852850,4130,4130,4130,4130,0
20231102,105100,101852850,4130,4130,4130,4130,0
20231102,105000,101852850,4130,4130,4130,4130,165
20231102,104900,101171400,4135,4135,4135,4135,1
20231102,104800,101167265,4135,4130,4135,4130,84
20231102,104700,100820335,4135,4135,4135,4135,0
20231102,104600,100820335,4135,4135,4135,4135,290
20231102,104500,99621185,4140,4135,4140,4135,1122
20231102,104400,94980660,4140,4140,4140,4140,0
20231102,104300,94980660,4140,4140,4140,4140,0
20231102,104200,94980660,4140,4140,4140,4140,0
20231102,104100,94980660,4140,4140,4140,4140,37
20231102,104000,94827480,4140,4140,4140,4140,0
20231102,103900,94827480,4140,4140,4140,4140,1871
20231102,103800,87081540,4140,4135,4140,4135,2
20231102,103700,87073265,4135,4130,4135,4130,778
20231102,103600,83858165,4130,4130,4130,4130,206
20231102,103500,83007385,4135,4135,4135,4135,177
20231102,103400,82275490,4135,4135,4135,4135,0
20231102,103300,82275490,4135,4135,4135,4135,0
20231102,103200,82275490,4135,4135,4135,4135,0
20231102,103100,82275490,4135,4135,4135,4135,0
20231102,103000,82275490,4135,4135,4135,4135,249
20231102,102900,81245875,4135,4135,4135,4135,86
20231102,102800,80890265,4135,4135,4135,4135,0
20231102,102700,80890265,4135,4135,4135,4135,0
20231102,102600,80890265,4135,4135,4135,4135,1
20231102,102500,80886130,4135,4135,4135,4135,0
20231102,102400,80886130,4135,4135,4135,4135,0
20231102,102300,80886130,4135,4135,4135,4135,0
20231102,102200,80886130,4135,4135,4135,4135,0
20231102,102100,80886130,4135,4135,4135,4135,0
20231102,102000,80886130,4135,4135,4135,4135,0
20231102,101900,80886130,4135,4135,4135,4135,0
20231102,101800,80886130,4135,4135,4135,4135,0
20231102,101700,80886130,4135,4135,4135,4135,0
20231102,101600,80886130,4135,4135,4135,4135,5
20231102,101500,80865455,4135,4135,4135,4135,0
20231102,101400,80865455,4135,4135,4135,4135,0
20231102,101300,80865455,4135,4135,4135,4135,2100
20231102,101200,72181955,4135,4135,4135,4135,0
20231102,101100,72181955,4135,4135,4135,4135,43
20231102,101000,72004150,4135,4135,4135,4135,424
20231102,100900,70250910,4135,4135,4135,4135,3
20231102,100800,70238505,4130,4130,4130,4130,0
20231102,100700,70238505,4130,4130,4130,4130,0
20231102,100600,70238505,4130,4130,4130,4130,0
20231102,100500,70238505,4130,4130,4130,4130,1457
20231102,100400,64221095,4130,4130,4130,4130,0
20231102,100300,64221095,4130,4130,4130,4130,0
20231102,100200,64221095,4130,4130,4130,4130,0
20231102,100100,64221095,4130,4130,4130,4130,0
20231102,100000,64221095,4130,4130,4130,4130,20
20231102,095900,64138495,4130,4130,4130,4130,0
20231102,095800,64138495,4130,4130,4130,4130,0
20231102,095700,64138495,4130,4130,4130,4130,0
20231102,095600,64138495,4130,4130,4130,4130,20
20231102,095500,64055895,4130,4130,4130,4130,0
20231102,095400,64055895,4130,4130,4130,4130,0
20231102,095300,64055895,4130,4130,4130,4130,0
20231102,095200,64055895,4130,4130,4130,4130,0
20231102,095100,64055895,4130,4130,4130,4130,0
20231102,095000,64055895,4130,4130,4130,4130,0
20231102,094900,64055895,4130,4130,4130,4130,1
20231102,094800,64051765,4120,4120,4120,4120,0
20231102,094700,64051765,4120,4120,4120,4120,400
20231102,094600,62403765,4130,4130,4130,4130,0
20231102,094500,62403765,4130,4130,4130,4130,0
20231102,094400,62403765,4130,4130,4130,4130,0
20231102,094300,62403765,4130,4130,4130,4130,0
20231102,094200,62403765,4130,4130,4130,4130,0
20231102,094100,62403765,4130,4130,4130,4130,5
20231102,094000,62383115,4120,4120,4120,4120,5
20231102,093900,62362515,4125,4125,4125,4125,0
20231102,093800,62362515,4125,4125,4125,4125,800
20231102,093700,59062515,4125,4125,4125,4125,0
20231102,093600,59062515,4125,4125,4125,4125,1
20231102,093500,59058390,4125,4125,4125,4125,0
20231102,093400,59058390,4125,4125,4125,4125,106
20231102,093300,58621140,4125,4125,4125,4125,8
20231102,093200,58588140,4125,4125,4125,4125,110
20231102,093100,58134390,4125,4125,4125,4125,0
20231102,093000,58134390,4125,4125,4125,4125,101
20231102,092900,57717765,4130,4130,4130,4130,12
20231102,092800,57668205,4130,4130,4130,4130,0
20231102,092700,57668205,4130,4130,4130,4130,1
20231102,092600,57664075,4130,4130,4135,4130,21
20231102,092500,57577250,4130,4130,4130,4130,0
20231102,092400,57577250,4130,4130,4130,4130,1
20231102,092300,57573120,4120,4120,4120,4120,0
20231102,092200,57573120,4120,4120,4120,4120,0
20231102,092100,57573120,4120,4120,4120,4120,0
20231102,092000,57573120,4120,4130,4130,4120,170
20231102,091900,56872115,4140,4140,4140,4140,0
20231102,091800,56872115,4140,4140,4140,4140,0
20231102,091700,56872115,4140,4140,4140,4140,0
20231102,091600,56872115,4140,4140,4140,4140,0
20231102,091500,56872115,4140,4140,4140,4140,1
20231102,091400,56867975,4140,4140,4140,4140,28
20231102,091300,56752055,4140,4140,4140,4140,10
20231102,091200,56710655,4150,4150,4150,4150,0
20231102,091100,56710655,4150,4150,4150,4150,0
20231102,091000,56710655,4150,4150,4150,4150,0
20231102,090900,56710655,4150,4150,4150,4150,0
20231102,090800,56710655,4150,4150,4150,4150,0
20231102,090700,56710655,4150,4150,4150,4150,0
20231102,090600,56710655,4150,4150,4150,4150,1
20231102,090500,56706505,4150,4150,4150,4150,1
20231102,090400,56702355,4150,4150,4150,4150,0
20231102,090300,56702355,4150,4150,4150,4150,252
20231102,090200,55656555,4160,4145,4160,4145,249
20231102,090100,54620730,4115,4115,4115,4115,18
20231102,090000,54546660,4100,4125,4125,4100,13303