KissMeData/344820/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211000,403422650,40500,40500,40500,40500,186
20231102,210900,403422650,40500,40500,40500,40500,0
20231102,210800,403422650,40500,40500,40500,40500,0
20231102,210700,403422650,40500,40500,40500,40500,0
20231102,210600,403422650,40500,40500,40500,40500,0
20231102,210500,403422650,40500,40500,40500,40500,0
20231102,210400,403422650,40500,40500,40500,40500,0
20231102,210300,403422650,40500,40500,40500,40500,0
20231102,210200,403422650,40500,40500,40500,40500,0
20231102,210100,403422650,40500,40500,40500,40500,0
20231102,210000,403422650,40500,40500,40500,40500,0
20231102,205900,403422650,40500,40500,40500,40500,0
20231102,205800,403422650,40500,40500,40500,40500,0
20231102,205700,403422650,40500,40500,40500,40500,0
20231102,205600,403422650,40500,40500,40500,40500,0
20231102,205500,403422650,40500,40500,40500,40500,0
20231102,205400,403422650,40500,40500,40500,40500,0
20231102,205300,403422650,40500,40500,40500,40500,0
20231102,205200,403422650,40500,40500,40500,40500,0
20231102,205100,403422650,40500,40500,40500,40500,0
20231102,205000,403422650,40500,40500,40500,40500,0
20231102,204900,403422650,40500,40500,40500,40500,0
20231102,204800,403422650,40500,40500,40500,40500,0
20231102,204700,403422650,40500,40500,40500,40500,0
20231102,204600,403422650,40500,40500,40500,40500,0
20231102,204500,403422650,40500,40500,40500,40500,0
20231102,204400,403422650,40500,40500,40500,40500,0
20231102,204300,403422650,40500,40500,40500,40500,0
20231102,204200,403422650,40500,40500,40500,40500,0
20231102,204100,403422650,40500,40500,40500,40500,0
20231102,204000,403422650,40500,40500,40500,40500,186
20231102,203900,403422650,40500,40500,40500,40500,0
20231102,203800,403422650,40500,40500,40500,40500,0
20231102,203700,403422650,40500,40500,40500,40500,0
20231102,203600,403422650,40500,40500,40500,40500,0
20231102,203500,403422650,40500,40500,40500,40500,0
20231102,203400,403422650,40500,40500,40500,40500,0
20231102,203300,403422650,40500,40500,40500,40500,0
20231102,203200,403422650,40500,40500,40500,40500,0
20231102,203100,403422650,40500,40500,40500,40500,0
20231102,203000,403422650,40500,40500,40500,40500,0
20231102,202900,403422650,40500,40500,40500,40500,0
20231102,202800,403422650,40500,40500,40500,40500,0
20231102,202700,403422650,40500,40500,40500,40500,0
20231102,202600,403422650,40500,40500,40500,40500,0
20231102,202500,403422650,40500,40500,40500,40500,0
20231102,202400,403422650,40500,40500,40500,40500,0
20231102,202300,403422650,40500,40500,40500,40500,0
20231102,202200,403422650,40500,40500,40500,40500,0
20231102,202100,403422650,40500,40500,40500,40500,0
20231102,202000,403422650,40500,40500,40500,40500,0
20231102,201900,403422650,40500,40500,40500,40500,0
20231102,201800,403422650,40500,40500,40500,40500,0
20231102,201700,403422650,40500,40500,40500,40500,0
20231102,201600,403422650,40500,40500,40500,40500,0
20231102,201500,403422650,40500,40500,40500,40500,0
20231102,201400,403422650,40500,40500,40500,40500,0
20231102,201300,403422650,40500,40500,40500,40500,0
20231102,201200,403422650,40500,40500,40500,40500,0
20231102,201100,403422650,40500,40500,40500,40500,0
20231102,201000,403422650,40500,40500,40500,40500,186
20231102,200900,403422650,40500,40500,40500,40500,0
20231102,200800,403422650,40500,40500,40500,40500,0
20231102,200700,403422650,40500,40500,40500,40500,0
20231102,200600,403422650,40500,40500,40500,40500,0
20231102,200500,403422650,40500,40500,40500,40500,0
20231102,200400,403422650,40500,40500,40500,40500,0
20231102,200300,403422650,40500,40500,40500,40500,0
20231102,200200,403422650,40500,40500,40500,40500,0
20231102,200100,403422650,40500,40500,40500,40500,0
20231102,200000,403422650,40500,40500,40500,40500,0
20231102,195900,403422650,40500,40500,40500,40500,0
20231102,195800,403422650,40500,40500,40500,40500,0
20231102,195700,403422650,40500,40500,40500,40500,0
20231102,195600,403422650,40500,40500,40500,40500,0
20231102,195500,403422650,40500,40500,40500,40500,0
20231102,195400,403422650,40500,40500,40500,40500,0
20231102,195300,403422650,40500,40500,40500,40500,0
20231102,195200,403422650,40500,40500,40500,40500,0
20231102,195100,403422650,40500,40500,40500,40500,0
20231102,195000,403422650,40500,40500,40500,40500,0
20231102,194900,403422650,40500,40500,40500,40500,0
20231102,194800,403422650,40500,40500,40500,40500,0
20231102,194700,403422650,40500,40500,40500,40500,0
20231102,194600,403422650,40500,40500,40500,40500,0
20231102,194500,403422650,40500,40500,40500,40500,0
20231102,194400,403422650,40500,40500,40500,40500,0
20231102,194300,403422650,40500,40500,40500,40500,0
20231102,194200,403422650,40500,40500,40500,40500,0
20231102,194100,403422650,40500,40500,40500,40500,0
20231102,194000,403422650,40500,40500,40500,40500,186
20231102,193900,403422650,40500,40500,40500,40500,0
20231102,193800,403422650,40500,40500,40500,40500,0
20231102,193700,403422650,40500,40500,40500,40500,0
20231102,193600,403422650,40500,40500,40500,40500,0
20231102,193500,403422650,40500,40500,40500,40500,0
20231102,193400,403422650,40500,40500,40500,40500,0
20231102,193300,403422650,40500,40500,40500,40500,0
20231102,193200,403422650,40500,40500,40500,40500,0
20231102,193100,403422650,40500,40500,40500,40500,0
20231102,193000,403422650,40500,40500,40500,40500,0
20231102,192900,403422650,40500,40500,40500,40500,0
20231102,192800,403422650,40500,40500,40500,40500,0
20231102,192700,403422650,40500,40500,40500,40500,0
20231102,192600,403422650,40500,40500,40500,40500,0
20231102,192500,403422650,40500,40500,40500,40500,0
20231102,192400,403422650,40500,40500,40500,40500,0
20231102,192300,403422650,40500,40500,40500,40500,0
20231102,192200,403422650,40500,40500,40500,40500,0
20231102,192100,403422650,40500,40500,40500,40500,0
20231102,192000,403422650,40500,40500,40500,40500,0
20231102,191900,403422650,40500,40500,40500,40500,0
20231102,191800,403422650,40500,40500,40500,40500,0
20231102,191700,403422650,40500,40500,40500,40500,0
20231102,191600,403422650,40500,40500,40500,40500,0
20231102,191500,403422650,40500,40500,40500,40500,0
20231102,191400,403422650,40500,40500,40500,40500,0
20231102,191300,403422650,40500,40500,40500,40500,0
20231102,191200,403422650,40500,40500,40500,40500,0
20231102,191100,403422650,40500,40500,40500,40500,0
20231102,191000,403422650,40500,40500,40500,40500,186
20231102,190900,403422650,40500,40500,40500,40500,0
20231102,190800,403422650,40500,40500,40500,40500,0
20231102,190700,403422650,40500,40500,40500,40500,0
20231102,190600,403422650,40500,40500,40500,40500,0
20231102,190500,403422650,40500,40500,40500,40500,0
20231102,190400,403422650,40500,40500,40500,40500,0
20231102,190300,403422650,40500,40500,40500,40500,0
20231102,190200,403422650,40500,40500,40500,40500,0
20231102,190100,403422650,40500,40500,40500,40500,0
20231102,190000,403422650,40500,40500,40500,40500,0
20231102,185900,403422650,40500,40500,40500,40500,0
20231102,185800,403422650,40500,40500,40500,40500,0
20231102,185700,403422650,40500,40500,40500,40500,0
20231102,185600,403422650,40500,40500,40500,40500,0
20231102,185500,403422650,40500,40500,40500,40500,0
20231102,185400,403422650,40500,40500,40500,40500,0
20231102,185300,403422650,40500,40500,40500,40500,0
20231102,185200,403422650,40500,40500,40500,40500,0
20231102,185100,403422650,40500,40500,40500,40500,0
20231102,185000,403422650,40500,40500,40500,40500,0
20231102,184900,403422650,40500,40500,40500,40500,0
20231102,184800,403422650,40500,40500,40500,40500,0
20231102,184700,403422650,40500,40500,40500,40500,0
20231102,184600,403422650,40500,40500,40500,40500,0
20231102,184500,403422650,40500,40500,40500,40500,0
20231102,184400,403422650,40500,40500,40500,40500,0
20231102,184300,403422650,40500,40500,40500,40500,0
20231102,184200,403422650,40500,40500,40500,40500,0
20231102,184100,403422650,40500,40500,40500,40500,0
20231102,184000,403422650,40500,40500,40500,40500,186
20231102,183900,403422650,40500,40500,40500,40500,0
20231102,183800,403422650,40500,40500,40500,40500,0
20231102,183700,403422650,40500,40500,40500,40500,0
20231102,183600,403422650,40500,40500,40500,40500,0
20231102,183500,403422650,40500,40500,40500,40500,0
20231102,183400,403422650,40500,40500,40500,40500,0
20231102,183300,403422650,40500,40500,40500,40500,0
20231102,183200,403422650,40500,40500,40500,40500,0
20231102,183100,403422650,40500,40500,40500,40500,0
20231102,183000,403422650,40500,40500,40500,40500,0
20231102,182900,403422650,40500,40500,40500,40500,0
20231102,182800,403422650,40500,40500,40500,40500,0
20231102,182700,403422650,40500,40500,40500,40500,0
20231102,182600,403422650,40500,40500,40500,40500,0
20231102,182500,403422650,40500,40500,40500,40500,0
20231102,182400,403422650,40500,40500,40500,40500,0
20231102,182300,403422650,40500,40500,40500,40500,0
20231102,182200,403422650,40500,40500,40500,40500,0
20231102,182100,403422650,40500,40500,40500,40500,0
20231102,182000,403422650,40500,40500,40500,40500,0
20231102,181900,403422650,40500,40500,40500,40500,0
20231102,181800,403422650,40500,40500,40500,40500,0
20231102,181700,403422650,40500,40500,40500,40500,0
20231102,181600,403422650,40500,40500,40500,40500,0
20231102,181500,403422650,40500,40500,40500,40500,0
20231102,181400,403422650,40500,40500,40500,40500,0
20231102,181300,403422650,40500,40500,40500,40500,0
20231102,181200,403422650,40500,40500,40500,40500,0
20231102,181100,403422650,40500,40500,40500,40500,0
20231102,181000,403422650,40500,40500,40500,40500,186
20231102,180900,403422650,40500,40500,40500,40500,0
20231102,180800,403422650,40500,40500,40500,40500,0
20231102,180700,403422650,40500,40500,40500,40500,0
20231102,180600,403422650,40500,40500,40500,40500,0
20231102,180500,403422650,40500,40500,40500,40500,0
20231102,180400,403422650,40500,40500,40500,40500,0
20231102,180300,403422650,40500,40500,40500,40500,0
20231102,180200,403422650,40500,40500,40500,40500,0
20231102,180100,403422650,40500,40500,40500,40500,0
20231102,180000,403422650,40500,40500,40500,40500,0
20231102,175900,403422650,40500,40500,40500,40500,0
20231102,175800,403422650,40500,40500,40500,40500,0
20231102,175700,403422650,40500,40500,40500,40500,0
20231102,175600,403422650,40500,40500,40500,40500,0
20231102,175500,403422650,40500,40500,40500,40500,0
20231102,175400,403422650,40500,40500,40500,40500,0
20231102,175300,403422650,40500,40500,40500,40500,0
20231102,175200,403422650,40500,40500,40500,40500,0
20231102,175100,403422650,40500,40500,40500,40500,0
20231102,175000,403422650,40500,40500,40500,40500,0
20231102,174900,403422650,40500,40500,40500,40500,0
20231102,174800,403422650,40500,40500,40500,40500,0
20231102,174700,403422650,40500,40500,40500,40500,0
20231102,174600,403422650,40500,40500,40500,40500,0
20231102,174500,403422650,40500,40500,40500,40500,0
20231102,174400,403422650,40500,40500,40500,40500,0
20231102,174300,403422650,40500,40500,40500,40500,0
20231102,174200,403422650,40500,40500,40500,40500,0
20231102,174100,403422650,40500,40500,40500,40500,0
20231102,174000,403422650,40500,40500,40500,40500,186
20231102,173900,403422650,40500,40500,40500,40500,0
20231102,173800,403422650,40500,40500,40500,40500,0
20231102,173700,403422650,40500,40500,40500,40500,0
20231102,173600,403422650,40500,40500,40500,40500,0
20231102,173500,403422650,40500,40500,40500,40500,0
20231102,173400,403422650,40500,40500,40500,40500,0
20231102,173300,403422650,40500,40500,40500,40500,0
20231102,173200,403422650,40500,40500,40500,40500,0
20231102,173100,403422650,40500,40500,40500,40500,0
20231102,173000,403422650,40500,40500,40500,40500,0
20231102,172900,403422650,40500,40500,40500,40500,0
20231102,172800,403422650,40500,40500,40500,40500,0
20231102,172700,403422650,40500,40500,40500,40500,0
20231102,172600,403422650,40500,40500,40500,40500,0
20231102,172500,403422650,40500,40500,40500,40500,0
20231102,172400,403422650,40500,40500,40500,40500,0
20231102,172300,403422650,40500,40500,40500,40500,0
20231102,172200,403422650,40500,40500,40500,40500,0
20231102,172100,403422650,40500,40500,40500,40500,0
20231102,172000,403422650,40500,40500,40500,40500,0
20231102,171900,403422650,40500,40500,40500,40500,0
20231102,171800,403422650,40500,40500,40500,40500,0
20231102,171700,403422650,40500,40500,40500,40500,0
20231102,171600,403422650,40500,40500,40500,40500,0
20231102,171500,403422650,40500,40500,40500,40500,0
20231102,171400,403422650,40500,40500,40500,40500,0
20231102,171300,403422650,40500,40500,40500,40500,0
20231102,171200,403422650,40500,40500,40500,40500,0
20231102,171100,403422650,40500,40500,40500,40500,0
20231102,171000,403422650,40500,40500,40500,40500,186
20231102,170900,403422650,40500,40500,40500,40500,0
20231102,170800,403422650,40500,40500,40500,40500,0
20231102,170700,403422650,40500,40500,40500,40500,0
20231102,170600,403422650,40500,40500,40500,40500,0
20231102,170500,403422650,40500,40500,40500,40500,0
20231102,170400,403422650,40500,40500,40500,40500,0
20231102,170300,403422650,40500,40500,40500,40500,0
20231102,170200,403422650,40500,40500,40500,40500,0
20231102,170100,403422650,40500,40500,40500,40500,0
20231102,170000,403422650,40500,40500,40500,40500,0
20231102,165900,403422650,40500,40500,40500,40500,0
20231102,165800,403422650,40500,40500,40500,40500,0
20231102,165700,403422650,40500,40500,40500,40500,0
20231102,165600,403422650,40500,40500,40500,40500,0
20231102,165500,403422650,40500,40500,40500,40500,0
20231102,165400,403422650,40500,40500,40500,40500,0
20231102,165300,403422650,40500,40500,40500,40500,0
20231102,165200,403422650,40500,40500,40500,40500,0
20231102,165100,403422650,40500,40500,40500,40500,0
20231102,165000,403422650,40500,40500,40500,40500,0
20231102,164900,403422650,40500,40500,40500,40500,0
20231102,164800,403422650,40500,40500,40500,40500,0
20231102,164700,403422650,40500,40500,40500,40500,0
20231102,164600,403422650,40500,40500,40500,40500,0
20231102,164500,403422650,40500,40500,40500,40500,0
20231102,164400,403422650,40500,40500,40500,40500,0
20231102,164300,403422650,40500,40500,40500,40500,0
20231102,164200,403422650,40500,40500,40500,40500,0
20231102,164100,403422650,40500,40500,40500,40500,0
20231102,164000,403422650,40500,40500,40500,40500,186
20231102,163900,403422650,40500,40500,40500,40500,0
20231102,163800,403422650,40500,40500,40500,40500,0
20231102,163700,403422650,40500,40500,40500,40500,0
20231102,163600,403422650,40500,40500,40500,40500,0
20231102,163500,403422650,40500,40500,40500,40500,0
20231102,163400,403422650,40500,40500,40500,40500,0
20231102,163300,403422650,40500,40500,40500,40500,0
20231102,163200,403422650,40500,40500,40500,40500,0
20231102,163100,403422650,40500,40500,40500,40500,0
20231102,163000,403422650,40500,40500,40500,40500,0
20231102,162900,403422650,40500,40500,40500,40500,0
20231102,162800,403422650,40500,40500,40500,40500,0
20231102,162700,403422650,40500,40500,40500,40500,0
20231102,162600,403422650,40500,40500,40500,40500,0
20231102,162500,403422650,40500,40500,40500,40500,0
20231102,162400,403422650,40500,40500,40500,40500,0
20231102,162300,403422650,40500,40500,40500,40500,0
20231102,162200,403422650,40500,40500,40500,40500,0
20231102,162100,403422650,40500,40500,40500,40500,0
20231102,162000,403422650,40500,40500,40500,40500,0
20231102,161900,403422650,40500,40500,40500,40500,0
20231102,161800,403422650,40500,40500,40500,40500,0
20231102,161700,403422650,40500,40500,40500,40500,0
20231102,161600,403422650,40500,40500,40500,40500,0
20231102,161500,403422650,40500,40500,40500,40500,0
20231102,161400,403422650,40500,40500,40500,40500,0
20231102,161300,403422650,40500,40500,40500,40500,0
20231102,161200,403422650,40500,40500,40500,40500,0
20231102,161100,403422650,40500,40500,40500,40500,0
20231102,161000,403422650,40500,40500,40500,40500,186
20231102,160900,403422650,40500,40500,40500,40500,0
20231102,160800,403422650,40500,40500,40500,40500,0
20231102,160700,403422650,40500,40500,40500,40500,0
20231102,160600,403422650,40500,40500,40500,40500,0
20231102,160500,403422650,40500,40500,40500,40500,0
20231102,160400,403422650,40500,40500,40500,40500,0
20231102,160300,403422650,40500,40500,40500,40500,0
20231102,160200,403422650,40500,40500,40500,40500,0
20231102,160100,403422650,40500,40500,40500,40500,0
20231102,160000,403422650,40500,40500,40500,40500,0
20231102,155900,403422650,40500,40500,40500,40500,0
20231102,155800,403422650,40500,40500,40500,40500,0
20231102,155700,403422650,40500,40500,40500,40500,0
20231102,155600,403422650,40500,40500,40500,40500,0
20231102,155500,403422650,40500,40500,40500,40500,0
20231102,155400,403422650,40500,40500,40500,40500,0
20231102,155300,403422650,40500,40500,40500,40500,0
20231102,155200,403422650,40500,40500,40500,40500,0
20231102,155100,403422650,40500,40500,40500,40500,0
20231102,155000,403422650,40500,40500,40500,40500,0
20231102,154900,403422650,40500,40500,40500,40500,0
20231102,154800,403422650,40500,40500,40500,40500,0
20231102,154700,403422650,40500,40500,40500,40500,0
20231102,154600,403422650,40500,40500,40500,40500,0
20231102,154500,403422650,40500,40500,40500,40500,0
20231102,154400,403422650,40500,40500,40500,40500,0
20231102,154300,403422650,40500,40500,40500,40500,0
20231102,154200,403422650,40500,40500,40500,40500,0
20231102,154100,403422650,40500,40500,40500,40500,0
20231102,154000,403422650,40500,40500,40500,40500,186
20231102,153900,403422650,40500,40500,40500,40500,0
20231102,153800,403422650,40500,40500,40500,40500,0
20231102,153700,403422650,40500,40500,40500,40500,0
20231102,153600,403422650,40500,40500,40500,40500,0
20231102,153500,403422650,40500,40500,40500,40500,0
20231102,153400,403422650,40500,40500,40500,40500,0
20231102,153300,403422650,40500,40500,40500,40500,0
20231102,153200,403422650,40500,40500,40500,40500,0
20231102,153100,403422650,40500,40500,40500,40500,0
20231102,153000,403422650,40500,40500,40500,40500,186
20231102,152900,395889650,40500,40500,40500,40500,0
20231102,152800,395889650,40500,40500,40500,40500,0
20231102,152700,395889650,40500,40500,40500,40500,0
20231102,152600,395889650,40500,40500,40500,40500,0
20231102,152500,395889650,40500,40500,40500,40500,0
20231102,152400,395889650,40500,40500,40500,40500,0
20231102,152300,395889650,40500,40500,40500,40500,0
20231102,152200,395889650,40500,40500,40500,40500,0
20231102,152100,395889650,40500,40500,40500,40500,0
20231102,152000,395889650,40500,40500,40500,40500,0
20231102,151900,395889650,40500,40450,40500,40450,16
20231102,151800,395242300,40450,40450,40450,40450,4
20231102,151700,395080500,40450,40450,40450,40450,13
20231102,151600,394554650,40450,40500,40500,40450,19
20231102,151500,393786050,40500,40450,40500,40450,29
20231102,151400,392612800,40450,40450,40500,40450,16
20231102,151300,391965400,40450,40450,40450,40450,11
20231102,151200,391520450,40500,40450,40500,40450,10
20231102,151100,391115700,40450,40500,40500,40450,30
20231102,151000,389902000,40450,40450,40450,40450,3
20231102,150900,389780650,40500,40450,40500,40450,11
20231102,150800,389335400,40450,40500,40500,40450,7
20231102,150700,389052050,40450,40450,40450,40450,1
20231102,150600,389011600,40500,40500,40500,40500,4
20231102,150500,388849600,40500,40500,40500,40450,9
20231102,150400,388485250,40450,40450,40450,40450,63
20231102,150300,385936900,40500,40500,40500,40500,4
20231102,150200,385774900,40500,40500,40500,40500,1
20231102,150100,385734400,40500,40500,40500,40500,4
20231102,150000,385572400,40450,40450,40500,40450,351
20231102,145900,371357750,40450,40450,40450,40450,0
20231102,145800,371357750,40450,40500,40500,40450,6
20231102,145700,371114800,40500,40450,40500,40450,7
20231102,145600,370831450,40500,40500,40500,40500,0
20231102,145500,370831450,40500,40450,40500,40450,6
20231102,145400,370588550,40500,40500,40500,40450,7
20231102,145300,370305150,40450,40450,40450,40450,3
20231102,145200,370183800,40450,40450,40500,40450,18
20231102,145100,369455500,40450,40450,40450,40450,0
20231102,145000,369455500,40450,40450,40500,40450,7
20231102,144900,369172150,40450,40450,40500,40450,12
20231102,144800,368686550,40400,40400,40400,40400,0
20231102,144700,368686550,40400,40450,40450,40400,7
20231102,144600,368403500,40400,40450,40450,40400,56
20231102,144500,366138500,40400,40400,40400,40400,0
20231102,144400,366138500,40400,40450,40450,40400,8
20231102,144300,365815050,40450,40450,40450,40400,8
20231102,144200,365491550,40400,40400,40400,40400,2
20231102,144100,365410750,40450,40500,40500,40450,6
20231102,144000,365167850,40500,40400,40500,40400,3
20231102,143900,365046550,40450,40400,40450,40400,23
20231102,143800,364117150,40400,40450,40450,40400,20
20231102,143700,363308950,40400,40400,40400,40400,3
20231102,143600,363187750,40450,40450,40450,40450,5
20231102,143500,362985500,40400,40400,40450,40400,257
20231102,143400,352590600,40400,40450,40450,40400,10
20231102,143300,352186550,40400,40400,40450,40400,22
20231102,143200,351297500,40400,40400,40450,40400,20
20231102,143100,350489200,40400,40400,40450,40400,19
20231102,143000,349721550,40400,40400,40450,40400,30
20231102,142900,348509350,40400,40400,40450,40400,12
20231102,142800,348024500,40450,40400,40450,40400,16
20231102,142700,347377800,40450,40400,40450,40400,6
20231102,142600,347135200,40400,40400,40450,40400,18
20231102,142500,346407950,40450,40400,40450,40400,153
20231102,142400,340226550,40400,40450,40450,40400,12
20231102,142300,339741550,40400,40400,40400,40400,3
20231102,142200,339620350,40450,40400,40450,40400,6
20231102,142100,339377750,40400,40450,40450,40400,18
20231102,142000,338650350,40400,40450,40450,40400,3
20231102,141900,338529100,40400,40450,40450,40400,8
20231102,141800,338205700,40450,40450,40450,40400,8
20231102,141700,337882250,40400,40400,40400,40400,2
20231102,141600,337801450,40400,40450,40450,40400,7
20231102,141500,337518450,40450,40450,40450,40450,1
20231102,141400,337478000,40450,40400,40450,40400,7
20231102,141300,337195000,40400,40450,40450,40400,20
20231102,141200,336386800,40400,40400,40400,40400,3
20231102,141100,336265600,40450,40450,40450,40450,5
20231102,141000,336063350,40400,40450,40450,40400,7
20231102,140900,335780350,40400,40400,40400,40400,1
20231102,140800,335739950,40400,40450,40450,40400,11
20231102,140700,335295300,40400,40450,40450,40400,34
20231102,140600,333921500,40400,40400,40400,40400,5
20231102,140500,333719500,40400,40450,40450,40400,7
20231102,140400,333436500,40400,40400,40450,40400,8
20231102,140300,333113250,40400,40450,40450,40400,12
20231102,140200,332628250,40400,40450,40450,40400,7
20231102,140100,332345250,40400,40450,40450,40400,5
20231102,140000,332143200,40450,40400,40450,40400,13
20231102,135900,331617750,40400,40450,40450,40400,5
20231102,135800,331415550,40400,40400,40400,40400,3
20231102,135700,331294350,40450,40450,40450,40450,5
20231102,135600,331092100,40400,40450,40450,40400,51
20231102,135500,329031500,40400,40400,40450,40400,3
20231102,135400,328910250,40400,40450,40450,40400,9
20231102,135300,328546400,40450,40400,40450,40400,13
20231102,135200,328020950,40450,40400,40450,40400,125
20231102,135100,322970750,40400,40450,40450,40400,7
20231102,135000,322687750,40400,40450,40450,40400,50
20231102,134900,320667050,40450,40400,40450,40400,21
20231102,134800,319818450,40400,40450,40450,40400,89
20231102,134700,316222650,40400,40400,40400,40400,8
20231102,134600,315899450,40450,40450,40450,40450,5
20231102,134500,315697200,40400,40450,40450,40400,6
20231102,134400,315454600,40450,40450,40450,40450,0
20231102,134300,315454600,40450,40450,40450,40450,4
20231102,134200,315292800,40450,40450,40450,40450,0
20231102,134100,315292800,40450,40400,40450,40400,5
20231102,134000,315090600,40450,40450,40450,40450,4
20231102,133900,314928800,40450,40450,40450,40450,1
20231102,133800,314888350,40450,40450,40450,40450,4
20231102,133700,314726550,40450,40450,40450,40450,5
20231102,133600,314524300,40450,40450,40450,40450,0
20231102,133500,314524300,40450,40450,40450,40450,5
20231102,133400,314322050,40450,40400,40450,40400,6
20231102,133300,314079450,40400,40450,40450,40400,6
20231102,133200,313836900,40450,40450,40450,40450,5
20231102,133100,313634650,40450,40450,40450,40450,14
20231102,133000,313068350,40450,40450,40450,40450,0
20231102,132900,313068350,40450,40450,40450,40450,4
20231102,132800,312906550,40450,40450,40450,40450,0
20231102,132700,312906550,40450,40400,40450,40400,5
20231102,132600,312704350,40450,40400,40450,40400,8
20231102,132500,312380950,40450,40450,40450,40450,5
20231102,132400,312178700,40450,40450,40450,40450,4
20231102,132300,312016900,40450,40450,40450,40450,14
20231102,132200,311450600,40400,40400,40400,40400,2
20231102,132100,311369800,40450,40450,40450,40450,5
20231102,132000,311167550,40450,40450,40450,40450,4
20231102,131900,311005750,40450,40450,40450,40450,0
20231102,131800,311005750,40450,40450,40450,40450,4
20231102,131700,310843950,40450,40450,40450,40450,1
20231102,131600,310803500,40450,40450,40450,40450,4
20231102,131500,310641700,40450,40450,40450,40450,4
20231102,131400,310479900,40400,40400,40400,40350,2830
20231102,131300,196169450,40450,40450,40450,40450,5
20231102,131200,195967200,40400,40450,40450,40400,4
20231102,131100,195805450,40400,40400,40400,40400,2
20231102,131000,195724650,40450,40450,40450,40450,1
20231102,130900,195684200,40450,40450,40450,40450,0
20231102,130800,195684200,40450,40450,40450,40450,0
20231102,130700,195684200,40450,40450,40450,40450,1
20231102,130600,195643750,40450,40450,40450,40450,0
20231102,130500,195643750,40450,40450,40450,40450,0
20231102,130400,195643750,40450,40450,40450,40450,13
20231102,130300,195117900,40450,40450,40450,40450,42
20231102,130200,193419000,40400,40400,40400,40400,0
20231102,130100,193419000,40400,40400,40400,40400,0
20231102,130000,193419000,40400,40400,40400,40400,0
20231102,125900,193419000,40400,40400,40400,40400,3
20231102,125800,193297800,40500,40500,40500,40500,0
20231102,125700,193297800,40500,40500,40500,40500,0
20231102,125600,193297800,40500,40500,40500,40500,1
20231102,125500,193257300,40500,40500,40500,40500,54
20231102,125400,191070300,40500,40500,40500,40500,0
20231102,125300,191070300,40500,40500,40500,40500,0
20231102,125200,191070300,40500,40500,40500,40500,1
20231102,125100,191029800,40450,40450,40450,40450,0
20231102,125000,191029800,40450,40450,40450,40450,23
20231102,124900,190099450,40500,40500,40500,40500,1
20231102,124800,190058950,40450,40450,40450,40450,2
20231102,124700,189978050,40500,40500,40500,40500,7
20231102,124600,189694550,40500,40500,40500,40500,2
20231102,124500,189613550,40500,40450,40500,40450,2
20231102,124400,189532600,40500,40500,40500,40500,0
20231102,124300,189532600,40500,40500,40500,40500,0
20231102,124200,189532600,40500,40500,40500,40500,1
20231102,124100,189492100,40500,40500,40500,40500,1
20231102,124000,189451600,40450,40450,40450,40450,106
20231102,123900,185163900,40450,40450,40450,40450,150
20231102,123800,179096400,40450,40450,40450,40450,1
20231102,123700,179055950,40400,40400,40400,40400,8
20231102,123600,178732750,40400,40450,40450,40400,71
20231102,123500,175863750,40400,40400,40400,40400,0
20231102,123400,175863750,40400,40400,40400,40400,42
20231102,123300,174166950,40450,40450,40450,40450,0
20231102,123200,174166950,40450,40450,40450,40450,0
20231102,123100,174166950,40450,40450,40450,40450,1
20231102,123000,174126500,40400,40400,40400,40400,4
20231102,122900,173964900,40450,40450,40450,40450,3
20231102,122800,173843550,40450,40450,40450,40450,0
20231102,122700,173843550,40450,40450,40450,40450,1
20231102,122600,173803100,40400,40400,40400,40400,0
20231102,122500,173803100,40400,40400,40400,40400,2
20231102,122400,173722300,40450,40450,40450,40450,0
20231102,122300,173722300,40450,40450,40450,40450,16
20231102,122200,173075100,40400,40400,40400,40400,6
20231102,122100,172832700,40450,40450,40450,40450,0
20231102,122000,172832700,40450,40450,40450,40450,1
20231102,121900,172792250,40450,40450,40450,40450,1
20231102,121800,172751800,40450,40450,40450,40450,48
20231102,121700,170810200,40500,40500,40500,40500,1
20231102,121600,170769700,40500,40450,40500,40450,2
20231102,121500,170688750,40450,40450,40450,40450,10
20231102,121400,170284250,40450,40450,40450,40450,2
20231102,121300,170203350,40450,40450,40500,40450,21
20231102,121200,169353850,40450,40450,40450,40450,54
20231102,121100,167169550,40500,40500,40500,40500,0
20231102,121000,167169550,40500,40500,40500,40500,1
20231102,120900,167129050,40500,40500,40500,40500,1
20231102,120800,167088550,40450,40450,40450,40450,0
20231102,120700,167088550,40450,40450,40450,40450,0
20231102,120600,167088550,40450,40450,40450,40450,10
20231102,120500,166684050,40400,40400,40400,40400,0
20231102,120400,166684050,40400,40400,40400,40400,0
20231102,120300,166684050,40400,40400,40400,40400,1
20231102,120200,166643650,40400,40500,40500,40400,3
20231102,120100,166522350,40400,40400,40400,40400,0
20231102,120000,166522350,40400,40400,40400,40400,0
20231102,115900,166522350,40400,40450,40450,40400,267
20231102,115800,155722250,40400,40450,40450,40400,2
20231102,115700,155641400,40450,40450,40450,40450,0
20231102,115600,155641400,40450,40450,40450,40450,0
20231102,115500,155641400,40450,40400,40450,40400,2
20231102,115400,155560550,40450,40400,40450,40400,12
20231102,115300,155075250,40400,40400,40400,40400,0
20231102,115200,155075250,40400,40400,40400,40400,2
20231102,115100,154994450,40450,40400,40450,40400,2
20231102,115000,154913600,40400,40400,40450,40400,4
20231102,114900,154751950,40400,40400,40400,40400,0
20231102,114800,154751950,40400,40450,40450,40400,124
20231102,114700,149742300,40400,40400,40400,40400,2
20231102,114600,149661500,40400,40400,40400,40400,5
20231102,114500,149459500,40400,40400,40400,40400,2
20231102,114400,149378700,40450,40450,40450,40450,1
20231102,114300,149338250,40400,40400,40400,40400,1
20231102,114200,149297850,40400,40400,40400,40400,2
20231102,114100,149217050,40400,40400,40400,40400,8
20231102,114000,148893850,40400,40400,40400,40400,1
20231102,113900,148853450,40400,40450,40450,40400,146
20231102,113800,142949050,40450,40450,40450,40450,0
20231102,113700,142949050,40450,40450,40500,40450,7
20231102,113600,142665850,40450,40450,40450,40450,1
20231102,113500,142625400,40500,40500,40500,40500,0
20231102,113400,142625400,40500,40500,40500,40500,0
20231102,113300,142625400,40500,40500,40500,40500,1
20231102,113200,142584900,40450,40450,40450,40450,2
20231102,113100,142504000,40450,40450,40450,40450,5
20231102,113000,142301750,40500,40500,40500,40500,1
20231102,112900,142261250,40450,40450,40450,40450,2
20231102,112800,142180350,40450,40450,40450,40450,9
20231102,112700,141816300,40450,40450,40450,40450,0
20231102,112600,141816300,40450,40500,40500,40450,4
20231102,112500,141654450,40450,40450,40450,40450,2
20231102,112400,141573550,40450,40450,40450,40450,2
20231102,112300,141492650,40500,40500,40500,40500,1
20231102,112200,141452150,40450,40450,40500,40450,4
20231102,112100,141290300,40450,40450,40450,40450,68
20231102,112000,138539700,40450,40450,40450,40450,2
20231102,111900,138458800,40450,40500,40500,40450,3
20231102,111800,138337400,40450,40450,40450,40450,7
20231102,111700,138054250,40450,40450,40450,40450,2
20231102,111600,137973350,40450,40450,40500,40450,130
20231102,111500,132709850,40500,40500,40500,40500,1
20231102,111400,132669350,40450,40450,40450,40450,4
20231102,111300,132507550,40450,40500,40500,40450,43
20231102,111200,130766550,40500,40500,40500,40500,0
20231102,111100,130766550,40500,40500,40500,40500,1
20231102,111000,130726050,40500,40500,40500,40500,0
20231102,110900,130726050,40500,40550,40550,40500,4
20231102,110800,130564000,40550,40550,40550,40550,1
20231102,110700,130523450,40500,40500,40500,40500,12
20231102,110600,130037450,40500,40500,40500,40500,4
20231102,110500,129875450,40550,40550,40550,40550,0
20231102,110400,129875450,40550,40550,40550,40500,11
20231102,110300,129429800,40500,40500,40500,40500,4
20231102,110200,129267800,40550,40550,40550,40550,0
20231102,110100,129267800,40550,40550,40550,40550,1
20231102,110000,129227250,40500,40550,40550,40500,35
20231102,105900,127808550,40500,40500,40500,40500,47
20231102,105800,125905050,40550,40550,40550,40550,0
20231102,105700,125905050,40550,40550,40550,40550,3
20231102,105600,125783400,40500,40550,40550,40500,25
20231102,105500,124770700,40500,40500,40500,40500,0
20231102,105400,124770700,40500,40550,40550,40500,5
20231102,105300,124568150,40500,40500,40500,40500,0
20231102,105200,124568150,40500,40500,40500,40500,74
20231102,105100,121571150,40500,40500,40500,40500,10
20231102,105000,121166150,40500,40450,40500,40450,6
20231102,104900,120923400,40450,40450,40450,40450,0
20231102,104800,120923400,40450,40450,40450,40450,4
20231102,104700,120761600,40450,40450,40450,40450,0
20231102,104600,120761600,40450,40450,40500,40450,6
20231102,104500,120518850,40500,40500,40500,40500,1
20231102,104400,120478350,40500,40500,40500,40500,3
20231102,104300,120356850,40450,40450,40450,40450,14
20231102,104200,119790550,40500,40500,40500,40450,137
20231102,104100,114242400,40450,40450,40450,40450,1
20231102,104000,114201950,40500,40500,40500,40500,1
20231102,103900,114161450,40500,40450,40500,40450,2
20231102,103800,114080500,40500,40500,40500,40500,0
20231102,103700,114080500,40500,40500,40500,40500,0
20231102,103600,114080500,40500,40500,40500,40500,1
20231102,103500,114040000,40450,40450,40450,40450,0
20231102,103400,114040000,40450,40450,40450,40450,0
20231102,103300,114040000,40450,40450,40450,40450,1
20231102,103200,113999550,40450,40450,40450,40450,1
20231102,103100,113959100,40450,40450,40450,40450,0
20231102,103000,113959100,40450,40450,40450,40450,0
20231102,102900,113959100,40450,40450,40450,40450,0
20231102,102800,113959100,40450,40450,40450,40450,6
20231102,102700,113716400,40350,40350,40350,40350,0
20231102,102600,113716400,40350,40350,40350,40350,0
20231102,102500,113716400,40350,40450,40450,40350,2
20231102,102400,113635600,40350,40450,40450,40350,7
20231102,102300,113352550,40400,40400,40400,40400,2
20231102,102200,113271750,40400,40400,40400,40400,0
20231102,102100,113271750,40400,40350,40400,40300,39
20231102,102000,111699050,40350,40400,40400,40350,14
20231102,101900,111133550,40350,40400,40400,40350,296
20231102,101800,99176450,40400,40450,40450,40400,16
20231102,101700,98529550,40450,40450,40450,40450,107
20231102,101600,94201400,40450,40450,40450,40450,0
20231102,101500,94201400,40450,40500,40500,40450,549
20231102,101400,71971200,40550,40550,40550,40550,1
20231102,101300,71930650,40550,40550,40550,40550,20
20231102,101200,71119650,40550,40550,40550,40550,0
20231102,101100,71119650,40550,40550,40550,40550,0
20231102,101000,71119650,40550,40500,40550,40500,3
20231102,100900,70998100,40500,40500,40500,40500,2
20231102,100800,70917100,40500,40550,40550,40500,6
20231102,100700,70674050,40550,40550,40550,40550,1
20231102,100600,70633500,40550,40550,40550,40550,0
20231102,100500,70633500,40550,40550,40550,40550,0
20231102,100400,70633500,40550,40550,40550,40550,0
20231102,100300,70633500,40550,40550,40550,40550,1
20231102,100200,70592950,40550,40550,40550,40550,0
20231102,100100,70592950,40550,40550,40550,40550,0
20231102,100000,70592950,40550,40600,40600,40550,5
20231102,095900,70390100,40500,40500,40500,40500,0
20231102,095800,70390100,40500,40550,40550,40500,46
20231102,095700,68525650,40600,40600,40600,40600,0
20231102,095600,68525650,40600,40600,40600,40600,1
20231102,095500,68485050,40600,40600,40600,40600,0
20231102,095400,68485050,40600,40600,40600,40600,0
20231102,095300,68485050,40600,40600,40600,40600,1
20231102,095200,68444450,40550,40550,40550,40550,0
20231102,095100,68444450,40550,40600,40600,40550,14
20231102,095000,67876400,40550,40550,40550,40550,0
20231102,094900,67876400,40550,40550,40550,40550,0
20231102,094800,67876400,40550,40550,40550,40550,0
20231102,094700,67876400,40550,40600,40600,40550,164
20231102,094600,61218700,40550,40550,40600,40550,389
20231102,094500,45434750,40550,40550,40550,40550,2
20231102,094400,45353650,40550,40550,40550,40550,0
20231102,094300,45353650,40550,40550,40550,40550,16
20231102,094200,44704850,40550,40550,40550,40500,32
20231102,094100,43407750,40550,40550,40550,40550,0
20231102,094000,43407750,40550,40550,40550,40550,10
20231102,093900,43002250,40600,40600,40600,40600,0
20231102,093800,43002250,40600,40600,40600,40600,1
20231102,093700,42961650,40600,40600,40600,40600,0
20231102,093600,42961650,40600,40600,40600,40600,0
20231102,093500,42961650,40600,40600,40600,40600,1
20231102,093400,42921050,40500,40500,40500,40500,0
20231102,093300,42921050,40500,40550,40550,40500,51
20231102,093200,40855000,40550,40550,40550,40550,0
20231102,093100,40855000,40550,40600,40600,40550,8
20231102,093000,40530450,40600,40600,40600,40600,6
20231102,092900,40286850,40600,40600,40600,40600,8
20231102,092800,39962050,40600,40600,40600,40600,7
20231102,092700,39677850,40600,40550,40600,40550,13
20231102,092600,39150350,40600,40600,40600,40600,0
20231102,092500,39150350,40600,40600,40600,40600,0
20231102,092400,39150350,40600,40600,40600,40600,0
20231102,092300,39150350,40600,40600,40600,40600,0
20231102,092200,39150350,40600,40600,40600,40550,80
20231102,092100,35904150,40600,40600,40600,40600,13
20231102,092000,35376350,40600,40600,40600,40500,67
20231102,091900,32656250,40600,40600,40600,40600,10
20231102,091800,32250250,40550,40500,40550,40500,574
20231102,091700,8974650,40550,40550,40550,40550,4
20231102,091600,8812450,40550,40550,40550,40550,0
20231102,091500,8812450,40550,40550,40550,40550,2
20231102,091400,8731350,40550,40550,40550,40550,2
20231102,091300,8650250,40550,40550,40550,40550,0
20231102,091200,8650250,40550,40550,40550,40550,0
20231102,091100,8650250,40550,40550,40550,40550,0
20231102,091000,8650250,40550,40550,40550,40550,0
20231102,090900,8650250,40550,40550,40550,40550,2
20231102,090800,8569150,40550,40550,40550,40550,7
20231102,090700,8285300,40550,40550,40550,40550,13
20231102,090600,7758150,40600,40600,40600,40600,0
20231102,090500,7758150,40600,40600,40600,40600,0
20231102,090400,7758150,40600,40600,40600,40600,1
20231102,090300,7717550,40450,40500,40500,40450,10
20231102,090200,7312900,40650,40650,40650,40650,0
20231102,090100,7312900,40650,40650,40650,40650,0
20231102,090000,7312900,40650,40400,40650,40400,181