KissMeData/377630/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,211700,103317595,2610,2610,2610,2610,235
20231102,211600,103317595,2610,2610,2610,2610,0
20231102,211500,103317595,2610,2610,2610,2610,0
20231102,211400,103317595,2610,2610,2610,2610,0
20231102,211300,103317595,2610,2610,2610,2610,0
20231102,211200,103317595,2610,2610,2610,2610,0
20231102,211100,103317595,2610,2610,2610,2610,0
20231102,211000,103317595,2610,2610,2610,2610,0
20231102,210900,103317595,2610,2610,2610,2610,0
20231102,210800,103317595,2610,2610,2610,2610,0
20231102,210700,103317595,2610,2610,2610,2610,0
20231102,210600,103317595,2610,2610,2610,2610,0
20231102,210500,103317595,2610,2610,2610,2610,0
20231102,210400,103317595,2610,2610,2610,2610,0
20231102,210300,103317595,2610,2610,2610,2610,0
20231102,210200,103317595,2610,2610,2610,2610,0
20231102,210100,103317595,2610,2610,2610,2610,0
20231102,210000,103317595,2610,2610,2610,2610,0
20231102,205900,103317595,2610,2610,2610,2610,0
20231102,205800,103317595,2610,2610,2610,2610,0
20231102,205700,103317595,2610,2610,2610,2610,0
20231102,205600,103317595,2610,2610,2610,2610,0
20231102,205500,103317595,2610,2610,2610,2610,0
20231102,205400,103317595,2610,2610,2610,2610,0
20231102,205300,103317595,2610,2610,2610,2610,0
20231102,205200,103317595,2610,2610,2610,2610,0
20231102,205100,103317595,2610,2610,2610,2610,0
20231102,205000,103317595,2610,2610,2610,2610,0
20231102,204900,103317595,2610,2610,2610,2610,0
20231102,204800,103317595,2610,2610,2610,2610,0
20231102,204700,103317595,2610,2610,2610,2610,235
20231102,204600,103317595,2610,2610,2610,2610,0
20231102,204500,103317595,2610,2610,2610,2610,0
20231102,204400,103317595,2610,2610,2610,2610,0
20231102,204300,103317595,2610,2610,2610,2610,0
20231102,204200,103317595,2610,2610,2610,2610,0
20231102,204100,103317595,2610,2610,2610,2610,0
20231102,204000,103317595,2610,2610,2610,2610,0
20231102,203900,103317595,2610,2610,2610,2610,0
20231102,203800,103317595,2610,2610,2610,2610,0
20231102,203700,103317595,2610,2610,2610,2610,0
20231102,203600,103317595,2610,2610,2610,2610,0
20231102,203500,103317595,2610,2610,2610,2610,0
20231102,203400,103317595,2610,2610,2610,2610,0
20231102,203300,103317595,2610,2610,2610,2610,0
20231102,203200,103317595,2610,2610,2610,2610,0
20231102,203100,103317595,2610,2610,2610,2610,0
20231102,203000,103317595,2610,2610,2610,2610,0
20231102,202900,103317595,2610,2610,2610,2610,0
20231102,202800,103317595,2610,2610,2610,2610,0
20231102,202700,103317595,2610,2610,2610,2610,0
20231102,202600,103317595,2610,2610,2610,2610,0
20231102,202500,103317595,2610,2610,2610,2610,0
20231102,202400,103317595,2610,2610,2610,2610,0
20231102,202300,103317595,2610,2610,2610,2610,0
20231102,202200,103317595,2610,2610,2610,2610,0
20231102,202100,103317595,2610,2610,2610,2610,0
20231102,202000,103317595,2610,2610,2610,2610,0
20231102,201900,103317595,2610,2610,2610,2610,0
20231102,201800,103317595,2610,2610,2610,2610,0
20231102,201700,103317595,2610,2610,2610,2610,235
20231102,201600,103317595,2610,2610,2610,2610,0
20231102,201500,103317595,2610,2610,2610,2610,0
20231102,201400,103317595,2610,2610,2610,2610,0
20231102,201300,103317595,2610,2610,2610,2610,0
20231102,201200,103317595,2610,2610,2610,2610,0
20231102,201100,103317595,2610,2610,2610,2610,0
20231102,201000,103317595,2610,2610,2610,2610,0
20231102,200900,103317595,2610,2610,2610,2610,0
20231102,200800,103317595,2610,2610,2610,2610,0
20231102,200700,103317595,2610,2610,2610,2610,0
20231102,200600,103317595,2610,2610,2610,2610,0
20231102,200500,103317595,2610,2610,2610,2610,0
20231102,200400,103317595,2610,2610,2610,2610,0
20231102,200300,103317595,2610,2610,2610,2610,0
20231102,200200,103317595,2610,2610,2610,2610,0
20231102,200100,103317595,2610,2610,2610,2610,0
20231102,200000,103317595,2610,2610,2610,2610,0
20231102,195900,103317595,2610,2610,2610,2610,0
20231102,195800,103317595,2610,2610,2610,2610,0
20231102,195700,103317595,2610,2610,2610,2610,0
20231102,195600,103317595,2610,2610,2610,2610,0
20231102,195500,103317595,2610,2610,2610,2610,0
20231102,195400,103317595,2610,2610,2610,2610,0
20231102,195300,103317595,2610,2610,2610,2610,0
20231102,195200,103317595,2610,2610,2610,2610,0
20231102,195100,103317595,2610,2610,2610,2610,0
20231102,195000,103317595,2610,2610,2610,2610,0
20231102,194900,103317595,2610,2610,2610,2610,0
20231102,194800,103317595,2610,2610,2610,2610,0
20231102,194700,103317595,2610,2610,2610,2610,235
20231102,194600,103317595,2610,2610,2610,2610,0
20231102,194500,103317595,2610,2610,2610,2610,0
20231102,194400,103317595,2610,2610,2610,2610,0
20231102,194300,103317595,2610,2610,2610,2610,0
20231102,194200,103317595,2610,2610,2610,2610,0
20231102,194100,103317595,2610,2610,2610,2610,0
20231102,194000,103317595,2610,2610,2610,2610,0
20231102,193900,103317595,2610,2610,2610,2610,0
20231102,193800,103317595,2610,2610,2610,2610,0
20231102,193700,103317595,2610,2610,2610,2610,0
20231102,193600,103317595,2610,2610,2610,2610,0
20231102,193500,103317595,2610,2610,2610,2610,0
20231102,193400,103317595,2610,2610,2610,2610,0
20231102,193300,103317595,2610,2610,2610,2610,0
20231102,193200,103317595,2610,2610,2610,2610,0
20231102,193100,103317595,2610,2610,2610,2610,0
20231102,193000,103317595,2610,2610,2610,2610,0
20231102,192900,103317595,2610,2610,2610,2610,0
20231102,192800,103317595,2610,2610,2610,2610,0
20231102,192700,103317595,2610,2610,2610,2610,0
20231102,192600,103317595,2610,2610,2610,2610,0
20231102,192500,103317595,2610,2610,2610,2610,0
20231102,192400,103317595,2610,2610,2610,2610,0
20231102,192300,103317595,2610,2610,2610,2610,0
20231102,192200,103317595,2610,2610,2610,2610,0
20231102,192100,103317595,2610,2610,2610,2610,0
20231102,192000,103317595,2610,2610,2610,2610,0
20231102,191900,103317595,2610,2610,2610,2610,0
20231102,191800,103317595,2610,2610,2610,2610,0
20231102,191700,103317595,2610,2610,2610,2610,235
20231102,191600,103317595,2610,2610,2610,2610,0
20231102,191500,103317595,2610,2610,2610,2610,0
20231102,191400,103317595,2610,2610,2610,2610,0
20231102,191300,103317595,2610,2610,2610,2610,0
20231102,191200,103317595,2610,2610,2610,2610,0
20231102,191100,103317595,2610,2610,2610,2610,0
20231102,191000,103317595,2610,2610,2610,2610,0
20231102,190900,103317595,2610,2610,2610,2610,0
20231102,190800,103317595,2610,2610,2610,2610,0
20231102,190700,103317595,2610,2610,2610,2610,0
20231102,190600,103317595,2610,2610,2610,2610,0
20231102,190500,103317595,2610,2610,2610,2610,0
20231102,190400,103317595,2610,2610,2610,2610,0
20231102,190300,103317595,2610,2610,2610,2610,0
20231102,190200,103317595,2610,2610,2610,2610,0
20231102,190100,103317595,2610,2610,2610,2610,0
20231102,190000,103317595,2610,2610,2610,2610,0
20231102,185900,103317595,2610,2610,2610,2610,0
20231102,185800,103317595,2610,2610,2610,2610,0
20231102,185700,103317595,2610,2610,2610,2610,0
20231102,185600,103317595,2610,2610,2610,2610,0
20231102,185500,103317595,2610,2610,2610,2610,0
20231102,185400,103317595,2610,2610,2610,2610,0
20231102,185300,103317595,2610,2610,2610,2610,0
20231102,185200,103317595,2610,2610,2610,2610,0
20231102,185100,103317595,2610,2610,2610,2610,0
20231102,185000,103317595,2610,2610,2610,2610,0
20231102,184900,103317595,2610,2610,2610,2610,0
20231102,184800,103317595,2610,2610,2610,2610,0
20231102,184700,103317595,2610,2610,2610,2610,235
20231102,184600,103317595,2610,2610,2610,2610,0
20231102,184500,103317595,2610,2610,2610,2610,0
20231102,184400,103317595,2610,2610,2610,2610,0
20231102,184300,103317595,2610,2610,2610,2610,0
20231102,184200,103317595,2610,2610,2610,2610,0
20231102,184100,103317595,2610,2610,2610,2610,0
20231102,184000,103317595,2610,2610,2610,2610,0
20231102,183900,103317595,2610,2610,2610,2610,0
20231102,183800,103317595,2610,2610,2610,2610,0
20231102,183700,103317595,2610,2610,2610,2610,0
20231102,183600,103317595,2610,2610,2610,2610,0
20231102,183500,103317595,2610,2610,2610,2610,0
20231102,183400,103317595,2610,2610,2610,2610,0
20231102,183300,103317595,2610,2610,2610,2610,0
20231102,183200,103317595,2610,2610,2610,2610,0
20231102,183100,103317595,2610,2610,2610,2610,0
20231102,183000,103317595,2610,2610,2610,2610,0
20231102,182900,103317595,2610,2610,2610,2610,0
20231102,182800,103317595,2610,2610,2610,2610,0
20231102,182700,103317595,2610,2610,2610,2610,0
20231102,182600,103317595,2610,2610,2610,2610,0
20231102,182500,103317595,2610,2610,2610,2610,0
20231102,182400,103317595,2610,2610,2610,2610,0
20231102,182300,103317595,2610,2610,2610,2610,0
20231102,182200,103317595,2610,2610,2610,2610,0
20231102,182100,103317595,2610,2610,2610,2610,0
20231102,182000,103317595,2610,2610,2610,2610,0
20231102,181900,103317595,2610,2610,2610,2610,0
20231102,181800,103317595,2610,2610,2610,2610,0
20231102,181700,103317595,2610,2610,2610,2610,235
20231102,181600,103317595,2610,2610,2610,2610,0
20231102,181500,103317595,2610,2610,2610,2610,0
20231102,181400,103317595,2610,2610,2610,2610,0
20231102,181300,103317595,2610,2610,2610,2610,0
20231102,181200,103317595,2610,2610,2610,2610,0
20231102,181100,103317595,2610,2610,2610,2610,0
20231102,181000,103317595,2610,2610,2610,2610,0
20231102,180900,103317595,2610,2610,2610,2610,0
20231102,180800,103317595,2610,2610,2610,2610,0
20231102,180700,103317595,2610,2610,2610,2610,0
20231102,180600,103317595,2610,2610,2610,2610,0
20231102,180500,103317595,2610,2610,2610,2610,0
20231102,180400,103317595,2610,2610,2610,2610,0
20231102,180300,103317595,2610,2610,2610,2610,0
20231102,180200,103317595,2610,2610,2610,2610,0
20231102,180100,103317595,2610,2610,2610,2610,0
20231102,180000,103317595,2610,2610,2610,2610,0
20231102,175900,103317595,2610,2610,2610,2610,0
20231102,175800,103317595,2610,2610,2610,2610,0
20231102,175700,103317595,2610,2610,2610,2610,0
20231102,175600,103317595,2610,2610,2610,2610,0
20231102,175500,103317595,2610,2610,2610,2610,0
20231102,175400,103317595,2610,2610,2610,2610,0
20231102,175300,103317595,2610,2610,2610,2610,0
20231102,175200,103317595,2610,2610,2610,2610,0
20231102,175100,103317595,2610,2610,2610,2610,0
20231102,175000,103317595,2610,2610,2610,2610,0
20231102,174900,103317595,2610,2610,2610,2610,0
20231102,174800,103317595,2610,2610,2610,2610,0
20231102,174700,103317595,2610,2610,2610,2610,235
20231102,174600,103317595,2610,2610,2610,2610,0
20231102,174500,103317595,2610,2610,2610,2610,0
20231102,174400,103317595,2610,2610,2610,2610,0
20231102,174300,103317595,2610,2610,2610,2610,0
20231102,174200,103317595,2610,2610,2610,2610,0
20231102,174100,103317595,2610,2610,2610,2610,0
20231102,174000,103317595,2610,2610,2610,2610,0
20231102,173900,103317595,2610,2610,2610,2610,0
20231102,173800,103317595,2610,2610,2610,2610,0
20231102,173700,103317595,2610,2610,2610,2610,0
20231102,173600,103317595,2610,2610,2610,2610,0
20231102,173500,103317595,2610,2610,2610,2610,0
20231102,173400,103317595,2610,2610,2610,2610,0
20231102,173300,103317595,2610,2610,2610,2610,0
20231102,173200,103317595,2610,2610,2610,2610,0
20231102,173100,103317595,2610,2610,2610,2610,0
20231102,173000,103317595,2610,2610,2610,2610,0
20231102,172900,103317595,2610,2610,2610,2610,0
20231102,172800,103317595,2610,2610,2610,2610,0
20231102,172700,103317595,2610,2610,2610,2610,0
20231102,172600,103317595,2610,2610,2610,2610,0
20231102,172500,103317595,2610,2610,2610,2610,0
20231102,172400,103317595,2610,2610,2610,2610,0
20231102,172300,103317595,2610,2610,2610,2610,0
20231102,172200,103317595,2610,2610,2610,2610,0
20231102,172100,103317595,2610,2610,2610,2610,0
20231102,172000,103317595,2610,2610,2610,2610,0
20231102,171900,103317595,2610,2610,2610,2610,0
20231102,171800,103317595,2610,2610,2610,2610,0
20231102,171700,103317595,2610,2610,2610,2610,235
20231102,171600,103317595,2610,2610,2610,2610,0
20231102,171500,103317595,2610,2610,2610,2610,0
20231102,171400,103317595,2610,2610,2610,2610,0
20231102,171300,103317595,2610,2610,2610,2610,0
20231102,171200,103317595,2610,2610,2610,2610,0
20231102,171100,103317595,2610,2610,2610,2610,0
20231102,171000,103317595,2610,2610,2610,2610,0
20231102,170900,103317595,2610,2610,2610,2610,0
20231102,170800,103317595,2610,2610,2610,2610,0
20231102,170700,103317595,2610,2610,2610,2610,0
20231102,170600,103317595,2610,2610,2610,2610,0
20231102,170500,103317595,2610,2610,2610,2610,0
20231102,170400,103317595,2610,2610,2610,2610,0
20231102,170300,103317595,2610,2610,2610,2610,0
20231102,170200,103317595,2610,2610,2610,2610,0
20231102,170100,103317595,2610,2610,2610,2610,0
20231102,170000,103317595,2610,2610,2610,2610,0
20231102,165900,103317595,2610,2610,2610,2610,0
20231102,165800,103317595,2610,2610,2610,2610,0
20231102,165700,103317595,2610,2610,2610,2610,0
20231102,165600,103317595,2610,2610,2610,2610,0
20231102,165500,103317595,2610,2610,2610,2610,0
20231102,165400,103317595,2610,2610,2610,2610,0
20231102,165300,103317595,2610,2610,2610,2610,0
20231102,165200,103317595,2610,2610,2610,2610,0
20231102,165100,103317595,2610,2610,2610,2610,0
20231102,165000,103317595,2610,2610,2610,2610,0
20231102,164900,103317595,2610,2610,2610,2610,0
20231102,164800,103317595,2610,2610,2610,2610,0
20231102,164700,103317595,2610,2610,2610,2610,235
20231102,164600,103317595,2610,2610,2610,2610,0
20231102,164500,103317595,2610,2610,2610,2610,0
20231102,164400,103317595,2610,2610,2610,2610,0
20231102,164300,103317595,2610,2610,2610,2610,0
20231102,164200,103317595,2610,2610,2610,2610,0
20231102,164100,103317595,2610,2610,2610,2610,0
20231102,164000,103317595,2610,2610,2610,2610,0
20231102,163900,103317595,2610,2610,2610,2610,0
20231102,163800,103317595,2610,2610,2610,2610,0
20231102,163700,103317595,2610,2610,2610,2610,0
20231102,163600,103317595,2610,2610,2610,2610,0
20231102,163500,103317595,2610,2610,2610,2610,0
20231102,163400,103317595,2610,2610,2610,2610,0
20231102,163300,103317595,2610,2610,2610,2610,0
20231102,163200,103317595,2610,2610,2610,2610,0
20231102,163100,103317595,2610,2610,2610,2610,0
20231102,163000,103317595,2610,2610,2610,2610,0
20231102,162900,103317595,2610,2610,2610,2610,0
20231102,162800,103317595,2610,2610,2610,2610,0
20231102,162700,103317595,2610,2610,2610,2610,0
20231102,162600,103317595,2610,2610,2610,2610,0
20231102,162500,103317595,2610,2610,2610,2610,0
20231102,162400,103317595,2610,2610,2610,2610,0
20231102,162300,103317595,2610,2610,2610,2610,0
20231102,162200,103317595,2610,2610,2610,2610,0
20231102,162100,103317595,2610,2610,2610,2610,0
20231102,162000,103317595,2610,2610,2610,2610,0
20231102,161900,103317595,2610,2610,2610,2610,0
20231102,161800,103317595,2610,2610,2610,2610,0
20231102,161700,103317595,2610,2610,2610,2610,235
20231102,161600,103317595,2610,2610,2610,2610,0
20231102,161500,103317595,2610,2610,2610,2610,0
20231102,161400,103317595,2610,2610,2610,2610,0
20231102,161300,103317595,2610,2610,2610,2610,0
20231102,161200,103317595,2610,2610,2610,2610,0
20231102,161100,103317595,2610,2610,2610,2610,0
20231102,161000,103317595,2610,2610,2610,2610,0
20231102,160900,103317595,2610,2610,2610,2610,0
20231102,160800,103317595,2610,2610,2610,2610,0
20231102,160700,103317595,2610,2610,2610,2610,0
20231102,160600,103317595,2610,2610,2610,2610,0
20231102,160500,103317595,2610,2610,2610,2610,0
20231102,160400,103317595,2610,2610,2610,2610,0
20231102,160300,103317595,2610,2610,2610,2610,0
20231102,160200,103317595,2610,2610,2610,2610,0
20231102,160100,103317595,2610,2610,2610,2610,0
20231102,160000,103317595,2610,2610,2610,2610,0
20231102,155900,103317595,2610,2610,2610,2610,0
20231102,155800,103317595,2610,2610,2610,2610,0
20231102,155700,103317595,2610,2610,2610,2610,0
20231102,155600,103317595,2610,2610,2610,2610,0
20231102,155500,103317595,2610,2610,2610,2610,0
20231102,155400,103317595,2610,2610,2610,2610,0
20231102,155300,103317595,2610,2610,2610,2610,0
20231102,155200,103317595,2610,2610,2610,2610,0
20231102,155100,103317595,2610,2610,2610,2610,0
20231102,155000,103317595,2610,2610,2610,2610,0
20231102,154900,103317595,2610,2610,2610,2610,0
20231102,154800,103317595,2610,2610,2610,2610,0
20231102,154700,103317595,2610,2610,2610,2610,235
20231102,154600,103317595,2610,2610,2610,2610,0
20231102,154500,103317595,2610,2610,2610,2610,0
20231102,154400,103317595,2610,2610,2610,2610,0
20231102,154300,103317595,2610,2610,2610,2610,0
20231102,154200,103317595,2610,2610,2610,2610,0
20231102,154100,103317595,2610,2610,2610,2610,0
20231102,154000,103317595,2610,2610,2610,2610,0
20231102,153900,103317595,2610,2610,2610,2610,0
20231102,153800,103317595,2610,2610,2610,2610,0
20231102,153700,103317595,2610,2610,2610,2610,0
20231102,153600,103317595,2610,2610,2610,2610,0
20231102,153500,103317595,2610,2610,2610,2610,0
20231102,153400,103317595,2610,2610,2610,2610,0
20231102,153300,103317595,2610,2610,2610,2610,0
20231102,153200,103317595,2610,2610,2610,2610,0
20231102,153100,103317595,2610,2610,2610,2610,0
20231102,153000,103317595,2610,2610,2610,2610,235
20231102,152900,102704245,2610,2610,2610,2610,0
20231102,152800,102704245,2610,2610,2610,2610,0
20231102,152700,102704245,2610,2610,2610,2610,0
20231102,152600,102704245,2610,2610,2610,2610,0
20231102,152500,102704245,2610,2610,2610,2610,0
20231102,152400,102704245,2610,2610,2610,2610,0
20231102,152300,102704245,2610,2610,2610,2610,0
20231102,152200,102704245,2610,2610,2610,2610,0
20231102,152100,102704245,2610,2610,2610,2610,0
20231102,152000,102704245,2610,2610,2610,2610,0
20231102,151900,102704245,2610,2605,2610,2605,16
20231102,151800,102662490,2610,2610,2610,2610,1
20231102,151700,102659880,2605,2605,2605,2605,0
20231102,151600,102659880,2605,2605,2605,2605,0
20231102,151500,102659880,2605,2605,2605,2605,0
20231102,151400,102659880,2605,2605,2605,2605,0
20231102,151300,102659880,2605,2605,2605,2605,0
20231102,151200,102659880,2605,2605,2605,2605,0
20231102,151100,102659880,2605,2605,2605,2605,0
20231102,151000,102659880,2605,2605,2605,2605,0
20231102,150900,102659880,2605,2605,2605,2605,0
20231102,150800,102659880,2605,2605,2605,2605,45
20231102,150700,102542655,2610,2610,2610,2610,0
20231102,150600,102542655,2610,2610,2610,2610,0
20231102,150500,102542655,2610,2610,2610,2610,1
20231102,150400,102540045,2600,2600,2600,2600,0
20231102,150300,102540045,2600,2600,2600,2600,157
20231102,150200,102131845,2600,2600,2600,2600,0
20231102,150100,102131845,2600,2600,2600,2600,415
20231102,150000,101052845,2600,2600,2600,2600,55
20231102,145900,100909845,2600,2600,2600,2600,53
20231102,145800,100772045,2600,2600,2600,2600,61
20231102,145700,100613445,2590,2590,2590,2590,0
20231102,145600,100613445,2590,2595,2595,2590,508
20231102,145500,99297615,2600,2600,2600,2600,44
20231102,145400,99183215,2600,2600,2600,2600,0
20231102,145300,99183215,2600,2600,2600,2600,0
20231102,145200,99183215,2600,2600,2600,2600,0
20231102,145100,99183215,2600,2600,2600,2600,164
20231102,145000,98756815,2600,2600,2600,2600,9
20231102,144900,98733415,2600,2600,2600,2600,22
20231102,144800,98676215,2600,2600,2600,2600,490
20231102,144700,97402215,2605,2605,2605,2605,0
20231102,144600,97402215,2605,2605,2605,2605,365
20231102,144500,96451390,2610,2610,2610,2610,0
20231102,144400,96451390,2610,2610,2610,2610,0
20231102,144300,96451390,2610,2610,2610,2610,0
20231102,144200,96451390,2610,2610,2610,2610,3
20231102,144100,96443560,2610,2610,2610,2610,0
20231102,144000,96443560,2610,2610,2610,2610,0
20231102,143900,96443560,2610,2610,2610,2610,0
20231102,143800,96443560,2610,2610,2610,2610,1
20231102,143700,96440950,2605,2605,2605,2605,0
20231102,143600,96440950,2605,2605,2605,2605,0
20231102,143500,96440950,2605,2605,2605,2605,0
20231102,143400,96440950,2605,2605,2605,2605,200
20231102,143300,95919950,2605,2605,2605,2605,0
20231102,143200,95919950,2605,2605,2605,2605,39
20231102,143100,95818355,2610,2610,2610,2610,0
20231102,143000,95818355,2610,2610,2610,2610,0
20231102,142900,95818355,2610,2610,2610,2610,0
20231102,142800,95818355,2610,2610,2610,2610,184
20231102,142700,95338115,2610,2610,2610,2610,316
20231102,142600,94513355,2610,2610,2610,2610,0
20231102,142500,94513355,2610,2610,2610,2610,0
20231102,142400,94513355,2610,2610,2610,2610,0
20231102,142300,94513355,2610,2610,2610,2610,20
20231102,142200,94461155,2610,2605,2610,2605,61
20231102,142100,94302140,2605,2600,2605,2600,409
20231102,142000,93238445,2605,2605,2605,2605,2
20231102,141900,93233235,2605,2605,2605,2605,0
20231102,141800,93233235,2605,2605,2605,2605,80
20231102,141700,93024835,2605,2605,2605,2605,17
20231102,141600,92980550,2605,2605,2605,2605,0
20231102,141500,92980550,2605,2605,2605,2605,100
20231102,141400,92720050,2605,2605,2605,2605,74
20231102,141300,92527280,2605,2605,2605,2605,20
20231102,141200,92475180,2605,2605,2605,2605,0
20231102,141100,92475180,2605,2605,2605,2605,17
20231102,141000,92430895,2600,2600,2600,2600,37
20231102,140900,92334695,2600,2600,2600,2600,0
20231102,140800,92334695,2600,2600,2600,2600,0
20231102,140700,92334695,2600,2600,2600,2600,0
20231102,140600,92334695,2600,2600,2600,2600,0
20231102,140500,92334695,2600,2600,2600,2600,0
20231102,140400,92334695,2600,2600,2600,2600,109
20231102,140300,92051295,2600,2600,2600,2600,180
20231102,140200,91583295,2605,2605,2605,2605,19
20231102,140100,91533800,2605,2605,2605,2605,1
20231102,140000,91531195,2605,2605,2605,2605,0
20231102,135900,91531195,2605,2605,2605,2605,23
20231102,135800,91471280,2605,2605,2605,2605,0
20231102,135700,91471280,2605,2605,2605,2605,0
20231102,135600,91471280,2605,2605,2605,2605,0
20231102,135500,91471280,2605,2605,2605,2605,0
20231102,135400,91471280,2605,2605,2605,2605,549
20231102,135300,90041135,2605,2610,2610,2605,22
20231102,135200,89983820,2605,2605,2605,2605,30
20231102,135100,89905670,2610,2610,2610,2610,0
20231102,135000,89905670,2610,2610,2610,2610,141
20231102,134900,89537660,2615,2615,2615,2615,0
20231102,134800,89537660,2615,2615,2615,2615,0
20231102,134700,89537660,2615,2615,2615,2615,0
20231102,134600,89537660,2615,2615,2615,2615,0
20231102,134500,89537660,2615,2615,2615,2615,0
20231102,134400,89537660,2615,2615,2615,2615,0
20231102,134300,89537660,2615,2615,2615,2615,0
20231102,134200,89537660,2615,2615,2615,2615,0
20231102,134100,89537660,2615,2615,2615,2615,0
20231102,134000,89537660,2615,2615,2615,2615,0
20231102,133900,89537660,2615,2615,2615,2615,0
20231102,133800,89537660,2615,2615,2615,2615,0
20231102,133700,89537660,2615,2610,2615,2610,600
20231102,133600,87969590,2610,2610,2610,2610,0
20231102,133500,87969590,2610,2610,2610,2610,0
20231102,133400,87969590,2610,2610,2610,2610,0
20231102,133300,87969590,2610,2610,2610,2610,0
20231102,133200,87969590,2610,2610,2610,2610,19
20231102,133100,87920000,2615,2615,2615,2615,1
20231102,133000,87917385,2615,2615,2615,2615,0
20231102,132900,87917385,2615,2615,2615,2615,0
20231102,132800,87917385,2615,2615,2615,2615,0
20231102,132700,87917385,2615,2615,2615,2615,0
20231102,132600,87917385,2615,2615,2615,2615,1
20231102,132500,87914770,2600,2600,2600,2600,0
20231102,132400,87914770,2600,2600,2600,2600,0
20231102,132300,87914770,2600,2605,2605,2600,1071
20231102,132200,85130145,2615,2615,2615,2615,0
20231102,132100,85130145,2615,2615,2615,2615,0
20231102,132000,85130145,2615,2615,2615,2615,0
20231102,131900,85130145,2615,2615,2615,2615,0
20231102,131800,85130145,2615,2615,2615,2615,2
20231102,131700,85124915,2600,2600,2600,2600,0
20231102,131600,85124915,2600,2600,2600,2600,0
20231102,131500,85124915,2600,2600,2600,2600,0
20231102,131400,85124915,2600,2600,2600,2600,0
20231102,131300,85124915,2600,2615,2615,2600,2001
20231102,131200,79922060,2615,2615,2615,2615,0
20231102,131100,79922060,2615,2615,2615,2615,0
20231102,131000,79922060,2615,2615,2615,2615,0
20231102,130900,79922060,2615,2615,2615,2615,0
20231102,130800,79922060,2615,2615,2615,2615,0
20231102,130700,79922060,2615,2615,2615,2615,30
20231102,130600,79843610,2615,2615,2615,2615,16
20231102,130500,79801770,2615,2615,2615,2615,0
20231102,130400,79801770,2615,2615,2615,2615,0
20231102,130300,79801770,2615,2615,2615,2615,0
20231102,130200,79801770,2615,2615,2615,2615,0
20231102,130100,79801770,2615,2615,2615,2615,10
20231102,130000,79775620,2615,2615,2615,2615,1
20231102,125900,79773005,2610,2610,2610,2610,0
20231102,125800,79773005,2610,2610,2610,2610,0
20231102,125700,79773005,2610,2610,2610,2610,400
20231102,125600,78729005,2610,2610,2610,2610,0
20231102,125500,78729005,2610,2610,2610,2610,0
20231102,125400,78729005,2610,2610,2610,2610,1
20231102,125300,78726395,2610,2605,2610,2605,190
20231102,125200,78231035,2605,2605,2605,2605,0
20231102,125100,78231035,2605,2605,2605,2605,0
20231102,125000,78231035,2605,2605,2605,2605,0
20231102,124900,78231035,2605,2605,2605,2605,1
20231102,124800,78228430,2590,2600,2600,2590,1050
20231102,124700,75499430,2610,2610,2610,2610,1
20231102,124600,75496820,2600,2600,2600,2600,612
20231102,124500,73905620,2605,2605,2605,2605,0
20231102,124400,73905620,2605,2605,2605,2605,0
20231102,124300,73905620,2605,2605,2605,2605,0
20231102,124200,73905620,2605,2605,2605,2605,0
20231102,124100,73905620,2605,2605,2605,2605,388
20231102,124000,72894880,2610,2610,2610,2610,0
20231102,123900,72894880,2610,2610,2610,2610,0
20231102,123800,72894880,2610,2610,2610,2610,26
20231102,123700,72827020,2615,2615,2615,2615,0
20231102,123600,72827020,2615,2610,2615,2590,965
20231102,123500,70313955,2605,2605,2605,2605,0
20231102,123400,70313955,2605,2605,2605,2605,1
20231102,123300,70311350,2605,2605,2605,2605,0
20231102,123200,70311350,2605,2605,2605,2605,0
20231102,123100,70311350,2605,2605,2605,2605,0
20231102,123000,70311350,2605,2605,2605,2605,0
20231102,122900,70311350,2605,2605,2605,2605,24
20231102,122800,70248830,2605,2605,2605,2605,0
20231102,122700,70248830,2605,2605,2605,2605,0
20231102,122600,70248830,2605,2605,2605,2605,0
20231102,122500,70248830,2605,2605,2605,2605,0
20231102,122400,70248830,2605,2605,2605,2605,0
20231102,122300,70248830,2605,2605,2605,2605,0
20231102,122200,70248830,2605,2605,2605,2605,3
20231102,122100,70241015,2600,2600,2600,2600,0
20231102,122000,70241015,2600,2600,2600,2600,0
20231102,121900,70241015,2600,2600,2600,2600,0
20231102,121800,70241015,2600,2600,2600,2600,149
20231102,121700,69853615,2590,2590,2590,2590,0
20231102,121600,69853615,2590,2590,2590,2590,0
20231102,121500,69853615,2590,2590,2590,2590,0
20231102,121400,69853615,2590,2590,2590,2590,0
20231102,121300,69853615,2590,2590,2590,2590,0
20231102,121200,69853615,2590,2590,2590,2590,20
20231102,121100,69801815,2590,2595,2595,2590,110
20231102,121000,69516385,2595,2595,2595,2595,1
20231102,120900,69513790,2595,2595,2595,2595,0
20231102,120800,69513790,2595,2595,2595,2595,0
20231102,120700,69513790,2595,2595,2595,2595,451
20231102,120600,68343445,2595,2595,2595,2595,0
20231102,120500,68343445,2595,2595,2595,2595,1
20231102,120400,68340850,2595,2595,2595,2595,76
20231102,120300,68143630,2595,2595,2595,2595,0
20231102,120200,68143630,2595,2595,2595,2595,0
20231102,120100,68143630,2595,2595,2595,2595,0
20231102,120000,68143630,2595,2595,2595,2595,0
20231102,115900,68143630,2595,2595,2595,2595,0
20231102,115800,68143630,2595,2595,2595,2595,0
20231102,115700,68143630,2595,2595,2595,2595,0
20231102,115600,68143630,2595,2595,2595,2595,19
20231102,115500,68094325,2600,2600,2600,2600,51
20231102,115400,67961725,2605,2610,2610,2605,4
20231102,115300,67951295,2610,2610,2610,2610,1
20231102,115200,67948685,2590,2590,2590,2590,0
20231102,115100,67948685,2590,2590,2590,2590,0
20231102,115000,67948685,2590,2590,2590,2590,1
20231102,114900,67946095,2610,2610,2610,2610,0
20231102,114800,67946095,2610,2610,2610,2610,0
20231102,114700,67946095,2610,2610,2610,2610,0
20231102,114600,67946095,2610,2610,2610,2610,0
20231102,114500,67946095,2610,2610,2610,2610,0
20231102,114400,67946095,2610,2610,2610,2610,1
20231102,114300,67943485,2590,2590,2590,2590,0
20231102,114200,67943485,2590,2590,2590,2590,0
20231102,114100,67943485,2590,2590,2590,2590,1
20231102,114000,67940895,2615,2615,2615,2615,0
20231102,113900,67940895,2615,2615,2615,2615,0
20231102,113800,67940895,2615,2615,2615,2615,0
20231102,113700,67940895,2615,2615,2615,2615,2
20231102,113600,67935665,2590,2615,2615,2590,2
20231102,113500,67930460,2590,2590,2590,2590,0
20231102,113400,67930460,2590,2590,2590,2590,0
20231102,113300,67930460,2590,2590,2590,2590,869
20231102,113200,65679750,2605,2605,2605,2605,0
20231102,113100,65679750,2605,2605,2605,2605,0
20231102,113000,65679750,2605,2605,2605,2605,0
20231102,112900,65679750,2605,2605,2605,2605,0
20231102,112800,65679750,2605,2605,2605,2605,310
20231102,112700,64872200,2605,2605,2605,2605,1
20231102,112600,64869595,2590,2590,2590,2590,0
20231102,112500,64869595,2590,2590,2590,2590,1
20231102,112400,64867005,2590,2590,2590,2590,0
20231102,112300,64867005,2590,2595,2605,2590,1138
20231102,112200,61919255,2605,2605,2605,2605,0
20231102,112100,61919255,2605,2605,2605,2605,0
20231102,112000,61919255,2605,2605,2605,2605,0
20231102,111900,61919255,2605,2605,2605,2605,0
20231102,111800,61919255,2605,2605,2605,2605,0
20231102,111700,61919255,2605,2605,2605,2605,580
20231102,111600,60408355,2600,2600,2600,2600,211
20231102,111500,59859755,2600,2600,2600,2600,30
20231102,111400,59781755,2600,2600,2600,2600,0
20231102,111300,59781755,2600,2600,2600,2600,0
20231102,111200,59781755,2600,2600,2600,2600,1
20231102,111100,59779155,2590,2590,2590,2590,0
20231102,111000,59779155,2590,2590,2590,2590,0
20231102,110900,59779155,2590,2590,2590,2590,0
20231102,110800,59779155,2590,2590,2590,2590,266
20231102,110700,59090215,2590,2600,2610,2590,407
20231102,110600,58035990,2590,2590,2590,2590,200
20231102,110500,57517990,2590,2600,2600,2590,85
20231102,110400,57297655,2605,2605,2605,2605,22
20231102,110300,57240345,2615,2615,2615,2615,0
20231102,110200,57240345,2615,2615,2615,2615,0
20231102,110100,57240345,2615,2615,2615,2615,0
20231102,110000,57240345,2615,2615,2615,2615,0
20231102,105900,57240345,2615,2615,2615,2615,0
20231102,105800,57240345,2615,2615,2615,2615,0
20231102,105700,57240345,2615,2615,2615,2615,0
20231102,105600,57240345,2615,2615,2615,2615,0
20231102,105500,57240345,2615,2615,2615,2615,0
20231102,105400,57240345,2615,2615,2615,2615,0
20231102,105300,57240345,2615,2615,2615,2615,211
20231102,105200,56688580,2615,2615,2615,2615,239
20231102,105100,56063595,2615,2615,2615,2615,0
20231102,105000,56063595,2615,2615,2615,2615,0
20231102,104900,56063595,2615,2615,2615,2615,1
20231102,104800,56060980,2605,2605,2605,2605,0
20231102,104700,56060980,2605,2605,2605,2605,81
20231102,104600,55849975,2605,2605,2605,2605,170
20231102,104500,55407125,2615,2615,2615,2615,0
20231102,104400,55407125,2615,2615,2615,2615,1
20231102,104300,55404510,2615,2615,2615,2615,0
20231102,104200,55404510,2615,2615,2615,2615,7
20231102,104100,55386205,2615,2615,2615,2615,10
20231102,104000,55360055,2610,2605,2610,2605,200
20231102,103900,54838235,2610,2610,2610,2610,100
20231102,103800,54577235,2610,2610,2610,2595,1479
20231102,103700,50717195,2610,2610,2610,2610,32
20231102,103600,50633675,2595,2600,2600,2595,100
20231102,103500,50374145,2610,2610,2610,2610,5
20231102,103400,50361095,2610,2615,2615,2595,131
20231102,103300,50020825,2625,2625,2625,2625,1
20231102,103200,50018200,2615,2615,2625,2615,24
20231102,103100,49955430,2615,2615,2615,2615,0
20231102,103000,49955430,2615,2615,2615,2615,0
20231102,102900,49955430,2615,2615,2615,2615,1
20231102,102800,49952815,2590,2590,2590,2590,100
20231102,102700,49693815,2595,2595,2595,2595,0
20231102,102600,49693815,2595,2605,2605,2595,325
20231102,102500,48850030,2600,2615,2615,2600,232
20231102,102400,48246620,2625,2625,2625,2625,0
20231102,102300,48246620,2625,2625,2625,2625,0
20231102,102200,48246620,2625,2600,2625,2600,336
20231102,102100,47369980,2600,2600,2600,2600,0
20231102,102000,47369980,2600,2600,2600,2600,0
20231102,101900,47369980,2600,2600,2600,2600,0
20231102,101800,47369980,2600,2600,2600,2600,0
20231102,101700,47369980,2600,2600,2600,2600,0
20231102,101600,47369980,2600,2600,2600,2600,10
20231102,101500,47343980,2590,2590,2590,2590,0
20231102,101400,47343980,2590,2590,2590,2590,0
20231102,101300,47343980,2590,2590,2590,2590,0
20231102,101200,47343980,2590,2590,2590,2590,0
20231102,101100,47343980,2590,2590,2590,2590,29
20231102,101000,47268870,2600,2600,2600,2600,0
20231102,100900,47268870,2600,2600,2600,2600,0
20231102,100800,47268870,2600,2600,2600,2600,20
20231102,100700,47216870,2600,2600,2600,2600,10
20231102,100600,47190870,2600,2600,2600,2600,0
20231102,100500,47190870,2600,2600,2600,2600,0
20231102,100400,47190870,2600,2600,2600,2600,0
20231102,100300,47190870,2600,2600,2600,2600,0
20231102,100200,47190870,2600,2600,2600,2600,0
20231102,100100,47190870,2600,2585,2600,2570,259
20231102,100000,46522605,2600,2600,2600,2600,1
20231102,095900,46520005,2605,2605,2605,2605,0
20231102,095800,46520005,2605,2605,2605,2605,0
20231102,095700,46520005,2605,2605,2605,2605,0
20231102,095600,46520005,2605,2605,2605,2605,0
20231102,095500,46520005,2605,2605,2605,2605,0
20231102,095400,46520005,2605,2605,2605,2605,0
20231102,095300,46520005,2605,2605,2605,2605,0
20231102,095200,46520005,2605,2610,2610,2605,2
20231102,095100,46514790,2610,2610,2610,2610,83
20231102,095000,46298160,2605,2605,2605,2605,27
20231102,094900,46227825,2605,2605,2605,2605,0
20231102,094800,46227825,2605,2605,2605,2605,0
20231102,094700,46227825,2605,2605,2605,2605,1
20231102,094600,46225220,2605,2605,2605,2605,1
20231102,094500,46222615,2585,2595,2595,2585,100
20231102,094400,45963490,2595,2595,2595,2595,0
20231102,094300,45963490,2595,2600,2600,2595,533
20231102,094200,44579320,2600,2595,2600,2595,251
20231102,094100,43927970,2595,2600,2600,2595,138
20231102,094000,43569815,2610,2610,2610,2610,0
20231102,093900,43569815,2610,2610,2610,2610,0
20231102,093800,43569815,2610,2610,2610,2610,11
20231102,093700,43541105,2610,2610,2610,2610,50
20231102,093600,43410605,2600,2600,2600,2600,0
20231102,093500,43410605,2600,2605,2605,2600,267
20231102,093400,42716400,2610,2610,2610,2610,0
20231102,093300,42716400,2610,2605,2610,2605,71
20231102,093200,42531440,2610,2610,2610,2610,89
20231102,093100,42299150,2610,2610,2610,2610,0
20231102,093000,42299150,2610,2600,2610,2600,383
20231102,092900,41300800,2610,2610,2610,2610,321
20231102,092800,40462990,2625,2625,2625,2625,0
20231102,092700,40462990,2625,2615,2625,2615,6
20231102,092600,40447290,2615,2620,2620,2615,215
20231102,092500,39884965,2620,2630,2630,2620,122
20231102,092400,39565315,2630,2630,2630,2630,113
20231102,092300,39268125,2650,2650,2650,2650,0
20231102,092200,39268125,2650,2650,2650,2650,0
20231102,092100,39268125,2650,2640,2660,2640,847
20231102,092000,37025875,2640,2620,2655,2620,3580
20231102,091900,27541620,2615,2610,2615,2610,374
20231102,091800,26564960,2610,2610,2610,2595,1023
20231102,091700,23901230,2610,2595,2610,2595,157
20231102,091600,23491875,2595,2590,2595,2590,241
20231102,091500,22867680,2585,2585,2585,2585,367
20231102,091400,21918985,2585,2585,2585,2585,0
20231102,091300,21918985,2585,2585,2585,2585,0
20231102,091200,21918985,2585,2585,2585,2585,0
20231102,091100,21918985,2585,2585,2585,2585,17
20231102,091000,21875040,2585,2565,2585,2565,645
20231102,090900,20210970,2565,2565,2565,2565,126
20231102,090800,19887780,2560,2560,2560,2560,19
20231102,090700,19839140,2540,2540,2540,2540,0
20231102,090600,19839140,2540,2550,2560,2535,3900
20231102,090500,9930200,2550,2550,2550,2550,0
20231102,090400,9930200,2550,2545,2550,2545,58
20231102,090300,9782535,2545,2550,2560,2545,414
20231102,090200,8727350,2550,2550,2550,2550,110
20231102,090100,8446850,2570,2580,2580,2540,3321
20231102,090000,0,2590,2590,2590,2590,0