KissMeData/396690/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,212100,54015525,2570,2570,2570,2570,544
20231102,212000,54015525,2570,2570,2570,2570,0
20231102,211900,54015525,2570,2570,2570,2570,0
20231102,211800,54015525,2570,2570,2570,2570,0
20231102,211700,54015525,2570,2570,2570,2570,0
20231102,211600,54015525,2570,2570,2570,2570,0
20231102,211500,54015525,2570,2570,2570,2570,0
20231102,211400,54015525,2570,2570,2570,2570,0
20231102,211300,54015525,2570,2570,2570,2570,0
20231102,211200,54015525,2570,2570,2570,2570,0
20231102,211100,54015525,2570,2570,2570,2570,0
20231102,211000,54015525,2570,2570,2570,2570,0
20231102,210900,54015525,2570,2570,2570,2570,0
20231102,210800,54015525,2570,2570,2570,2570,0
20231102,210700,54015525,2570,2570,2570,2570,0
20231102,210600,54015525,2570,2570,2570,2570,0
20231102,210500,54015525,2570,2570,2570,2570,0
20231102,210400,54015525,2570,2570,2570,2570,0
20231102,210300,54015525,2570,2570,2570,2570,0
20231102,210200,54015525,2570,2570,2570,2570,0
20231102,210100,54015525,2570,2570,2570,2570,0
20231102,210000,54015525,2570,2570,2570,2570,0
20231102,205900,54015525,2570,2570,2570,2570,0
20231102,205800,54015525,2570,2570,2570,2570,0
20231102,205700,54015525,2570,2570,2570,2570,0
20231102,205600,54015525,2570,2570,2570,2570,0
20231102,205500,54015525,2570,2570,2570,2570,0
20231102,205400,54015525,2570,2570,2570,2570,0
20231102,205300,54015525,2570,2570,2570,2570,0
20231102,205200,54015525,2570,2570,2570,2570,0
20231102,205100,54015525,2570,2570,2570,2570,544
20231102,205000,54015525,2570,2570,2570,2570,0
20231102,204900,54015525,2570,2570,2570,2570,0
20231102,204800,54015525,2570,2570,2570,2570,0
20231102,204700,54015525,2570,2570,2570,2570,0
20231102,204600,54015525,2570,2570,2570,2570,0
20231102,204500,54015525,2570,2570,2570,2570,0
20231102,204400,54015525,2570,2570,2570,2570,0
20231102,204300,54015525,2570,2570,2570,2570,0
20231102,204200,54015525,2570,2570,2570,2570,0
20231102,204100,54015525,2570,2570,2570,2570,0
20231102,204000,54015525,2570,2570,2570,2570,0
20231102,203900,54015525,2570,2570,2570,2570,0
20231102,203800,54015525,2570,2570,2570,2570,0
20231102,203700,54015525,2570,2570,2570,2570,0
20231102,203600,54015525,2570,2570,2570,2570,0
20231102,203500,54015525,2570,2570,2570,2570,0
20231102,203400,54015525,2570,2570,2570,2570,0
20231102,203300,54015525,2570,2570,2570,2570,0
20231102,203200,54015525,2570,2570,2570,2570,0
20231102,203100,54015525,2570,2570,2570,2570,0
20231102,203000,54015525,2570,2570,2570,2570,0
20231102,202900,54015525,2570,2570,2570,2570,0
20231102,202800,54015525,2570,2570,2570,2570,0
20231102,202700,54015525,2570,2570,2570,2570,0
20231102,202600,54015525,2570,2570,2570,2570,0
20231102,202500,54015525,2570,2570,2570,2570,0
20231102,202400,54015525,2570,2570,2570,2570,0
20231102,202300,54015525,2570,2570,2570,2570,0
20231102,202200,54015525,2570,2570,2570,2570,0
20231102,202100,54015525,2570,2570,2570,2570,544
20231102,202000,54015525,2570,2570,2570,2570,0
20231102,201900,54015525,2570,2570,2570,2570,0
20231102,201800,54015525,2570,2570,2570,2570,0
20231102,201700,54015525,2570,2570,2570,2570,0
20231102,201600,54015525,2570,2570,2570,2570,0
20231102,201500,54015525,2570,2570,2570,2570,0
20231102,201400,54015525,2570,2570,2570,2570,0
20231102,201300,54015525,2570,2570,2570,2570,0
20231102,201200,54015525,2570,2570,2570,2570,0
20231102,201100,54015525,2570,2570,2570,2570,0
20231102,201000,54015525,2570,2570,2570,2570,0
20231102,200900,54015525,2570,2570,2570,2570,0
20231102,200800,54015525,2570,2570,2570,2570,0
20231102,200700,54015525,2570,2570,2570,2570,0
20231102,200600,54015525,2570,2570,2570,2570,0
20231102,200500,54015525,2570,2570,2570,2570,0
20231102,200400,54015525,2570,2570,2570,2570,0
20231102,200300,54015525,2570,2570,2570,2570,0
20231102,200200,54015525,2570,2570,2570,2570,0
20231102,200100,54015525,2570,2570,2570,2570,0
20231102,200000,54015525,2570,2570,2570,2570,0
20231102,195900,54015525,2570,2570,2570,2570,0
20231102,195800,54015525,2570,2570,2570,2570,0
20231102,195700,54015525,2570,2570,2570,2570,0
20231102,195600,54015525,2570,2570,2570,2570,0
20231102,195500,54015525,2570,2570,2570,2570,0
20231102,195400,54015525,2570,2570,2570,2570,0
20231102,195300,54015525,2570,2570,2570,2570,0
20231102,195200,54015525,2570,2570,2570,2570,0
20231102,195100,54015525,2570,2570,2570,2570,544
20231102,195000,54015525,2570,2570,2570,2570,0
20231102,194900,54015525,2570,2570,2570,2570,0
20231102,194800,54015525,2570,2570,2570,2570,0
20231102,194700,54015525,2570,2570,2570,2570,0
20231102,194600,54015525,2570,2570,2570,2570,0
20231102,194500,54015525,2570,2570,2570,2570,0
20231102,194400,54015525,2570,2570,2570,2570,0
20231102,194300,54015525,2570,2570,2570,2570,0
20231102,194200,54015525,2570,2570,2570,2570,0
20231102,194100,54015525,2570,2570,2570,2570,0
20231102,194000,54015525,2570,2570,2570,2570,0
20231102,193900,54015525,2570,2570,2570,2570,0
20231102,193800,54015525,2570,2570,2570,2570,0
20231102,193700,54015525,2570,2570,2570,2570,0
20231102,193600,54015525,2570,2570,2570,2570,0
20231102,193500,54015525,2570,2570,2570,2570,0
20231102,193400,54015525,2570,2570,2570,2570,0
20231102,193300,54015525,2570,2570,2570,2570,0
20231102,193200,54015525,2570,2570,2570,2570,0
20231102,193100,54015525,2570,2570,2570,2570,0
20231102,193000,54015525,2570,2570,2570,2570,0
20231102,192900,54015525,2570,2570,2570,2570,0
20231102,192800,54015525,2570,2570,2570,2570,0
20231102,192700,54015525,2570,2570,2570,2570,0
20231102,192600,54015525,2570,2570,2570,2570,0
20231102,192500,54015525,2570,2570,2570,2570,0
20231102,192400,54015525,2570,2570,2570,2570,0
20231102,192300,54015525,2570,2570,2570,2570,0
20231102,192200,54015525,2570,2570,2570,2570,0
20231102,192100,54015525,2570,2570,2570,2570,544
20231102,192000,54015525,2570,2570,2570,2570,0
20231102,191900,54015525,2570,2570,2570,2570,0
20231102,191800,54015525,2570,2570,2570,2570,0
20231102,191700,54015525,2570,2570,2570,2570,0
20231102,191600,54015525,2570,2570,2570,2570,0
20231102,191500,54015525,2570,2570,2570,2570,0
20231102,191400,54015525,2570,2570,2570,2570,0
20231102,191300,54015525,2570,2570,2570,2570,0
20231102,191200,54015525,2570,2570,2570,2570,0
20231102,191100,54015525,2570,2570,2570,2570,0
20231102,191000,54015525,2570,2570,2570,2570,0
20231102,190900,54015525,2570,2570,2570,2570,0
20231102,190800,54015525,2570,2570,2570,2570,0
20231102,190700,54015525,2570,2570,2570,2570,0
20231102,190600,54015525,2570,2570,2570,2570,0
20231102,190500,54015525,2570,2570,2570,2570,0
20231102,190400,54015525,2570,2570,2570,2570,0
20231102,190300,54015525,2570,2570,2570,2570,0
20231102,190200,54015525,2570,2570,2570,2570,0
20231102,190100,54015525,2570,2570,2570,2570,0
20231102,190000,54015525,2570,2570,2570,2570,0
20231102,185900,54015525,2570,2570,2570,2570,0
20231102,185800,54015525,2570,2570,2570,2570,0
20231102,185700,54015525,2570,2570,2570,2570,0
20231102,185600,54015525,2570,2570,2570,2570,0
20231102,185500,54015525,2570,2570,2570,2570,0
20231102,185400,54015525,2570,2570,2570,2570,0
20231102,185300,54015525,2570,2570,2570,2570,0
20231102,185200,54015525,2570,2570,2570,2570,0
20231102,185100,54015525,2570,2570,2570,2570,544
20231102,185000,54015525,2570,2570,2570,2570,0
20231102,184900,54015525,2570,2570,2570,2570,0
20231102,184800,54015525,2570,2570,2570,2570,0
20231102,184700,54015525,2570,2570,2570,2570,0
20231102,184600,54015525,2570,2570,2570,2570,0
20231102,184500,54015525,2570,2570,2570,2570,0
20231102,184400,54015525,2570,2570,2570,2570,0
20231102,184300,54015525,2570,2570,2570,2570,0
20231102,184200,54015525,2570,2570,2570,2570,0
20231102,184100,54015525,2570,2570,2570,2570,0
20231102,184000,54015525,2570,2570,2570,2570,0
20231102,183900,54015525,2570,2570,2570,2570,0
20231102,183800,54015525,2570,2570,2570,2570,0
20231102,183700,54015525,2570,2570,2570,2570,0
20231102,183600,54015525,2570,2570,2570,2570,0
20231102,183500,54015525,2570,2570,2570,2570,0
20231102,183400,54015525,2570,2570,2570,2570,0
20231102,183300,54015525,2570,2570,2570,2570,0
20231102,183200,54015525,2570,2570,2570,2570,0
20231102,183100,54015525,2570,2570,2570,2570,0
20231102,183000,54015525,2570,2570,2570,2570,0
20231102,182900,54015525,2570,2570,2570,2570,0
20231102,182800,54015525,2570,2570,2570,2570,0
20231102,182700,54015525,2570,2570,2570,2570,0
20231102,182600,54015525,2570,2570,2570,2570,0
20231102,182500,54015525,2570,2570,2570,2570,0
20231102,182400,54015525,2570,2570,2570,2570,0
20231102,182300,54015525,2570,2570,2570,2570,0
20231102,182200,54015525,2570,2570,2570,2570,0
20231102,182100,54015525,2570,2570,2570,2570,544
20231102,182000,54015525,2570,2570,2570,2570,0
20231102,181900,54015525,2570,2570,2570,2570,0
20231102,181800,54015525,2570,2570,2570,2570,0
20231102,181700,54015525,2570,2570,2570,2570,0
20231102,181600,54015525,2570,2570,2570,2570,0
20231102,181500,54015525,2570,2570,2570,2570,0
20231102,181400,54015525,2570,2570,2570,2570,0
20231102,181300,54015525,2570,2570,2570,2570,0
20231102,181200,54015525,2570,2570,2570,2570,0
20231102,181100,54015525,2570,2570,2570,2570,0
20231102,181000,54015525,2570,2570,2570,2570,0
20231102,180900,54015525,2570,2570,2570,2570,0
20231102,180800,54015525,2570,2570,2570,2570,0
20231102,180700,54015525,2570,2570,2570,2570,0
20231102,180600,54015525,2570,2570,2570,2570,0
20231102,180500,54015525,2570,2570,2570,2570,0
20231102,180400,54015525,2570,2570,2570,2570,0
20231102,180300,54015525,2570,2570,2570,2570,0
20231102,180200,54015525,2570,2570,2570,2570,0
20231102,180100,54015525,2570,2570,2570,2570,0
20231102,180000,54015525,2570,2570,2570,2570,0
20231102,175900,54015525,2570,2570,2570,2570,0
20231102,175800,54015525,2570,2570,2570,2570,0
20231102,175700,54015525,2570,2570,2570,2570,0
20231102,175600,54015525,2570,2570,2570,2570,0
20231102,175500,54015525,2570,2570,2570,2570,0
20231102,175400,54015525,2570,2570,2570,2570,0
20231102,175300,54015525,2570,2570,2570,2570,0
20231102,175200,54015525,2570,2570,2570,2570,0
20231102,175100,54015525,2570,2570,2570,2570,544
20231102,175000,54015525,2570,2570,2570,2570,0
20231102,174900,54015525,2570,2570,2570,2570,0
20231102,174800,54015525,2570,2570,2570,2570,0
20231102,174700,54015525,2570,2570,2570,2570,0
20231102,174600,54015525,2570,2570,2570,2570,0
20231102,174500,54015525,2570,2570,2570,2570,0
20231102,174400,54015525,2570,2570,2570,2570,0
20231102,174300,54015525,2570,2570,2570,2570,0
20231102,174200,54015525,2570,2570,2570,2570,0
20231102,174100,54015525,2570,2570,2570,2570,0
20231102,174000,54015525,2570,2570,2570,2570,0
20231102,173900,54015525,2570,2570,2570,2570,0
20231102,173800,54015525,2570,2570,2570,2570,0
20231102,173700,54015525,2570,2570,2570,2570,0
20231102,173600,54015525,2570,2570,2570,2570,0
20231102,173500,54015525,2570,2570,2570,2570,0
20231102,173400,54015525,2570,2570,2570,2570,0
20231102,173300,54015525,2570,2570,2570,2570,0
20231102,173200,54015525,2570,2570,2570,2570,0
20231102,173100,54015525,2570,2570,2570,2570,0
20231102,173000,54015525,2570,2570,2570,2570,0
20231102,172900,54015525,2570,2570,2570,2570,0
20231102,172800,54015525,2570,2570,2570,2570,0
20231102,172700,54015525,2570,2570,2570,2570,0
20231102,172600,54015525,2570,2570,2570,2570,0
20231102,172500,54015525,2570,2570,2570,2570,0
20231102,172400,54015525,2570,2570,2570,2570,0
20231102,172300,54015525,2570,2570,2570,2570,0
20231102,172200,54015525,2570,2570,2570,2570,0
20231102,172100,54015525,2570,2570,2570,2570,544
20231102,172000,54015525,2570,2570,2570,2570,0
20231102,171900,54015525,2570,2570,2570,2570,0
20231102,171800,54015525,2570,2570,2570,2570,0
20231102,171700,54015525,2570,2570,2570,2570,0
20231102,171600,54015525,2570,2570,2570,2570,0
20231102,171500,54015525,2570,2570,2570,2570,0
20231102,171400,54015525,2570,2570,2570,2570,0
20231102,171300,54015525,2570,2570,2570,2570,0
20231102,171200,54015525,2570,2570,2570,2570,0
20231102,171100,54015525,2570,2570,2570,2570,0
20231102,171000,54015525,2570,2570,2570,2570,0
20231102,170900,54015525,2570,2570,2570,2570,0
20231102,170800,54015525,2570,2570,2570,2570,0
20231102,170700,54015525,2570,2570,2570,2570,0
20231102,170600,54015525,2570,2570,2570,2570,0
20231102,170500,54015525,2570,2570,2570,2570,0
20231102,170400,54015525,2570,2570,2570,2570,0
20231102,170300,54015525,2570,2570,2570,2570,0
20231102,170200,54015525,2570,2570,2570,2570,0
20231102,170100,54015525,2570,2570,2570,2570,0
20231102,170000,54015525,2570,2570,2570,2570,0
20231102,165900,54015525,2570,2570,2570,2570,0
20231102,165800,54015525,2570,2570,2570,2570,0
20231102,165700,54015525,2570,2570,2570,2570,0
20231102,165600,54015525,2570,2570,2570,2570,0
20231102,165500,54015525,2570,2570,2570,2570,0
20231102,165400,54015525,2570,2570,2570,2570,0
20231102,165300,54015525,2570,2570,2570,2570,0
20231102,165200,54015525,2570,2570,2570,2570,0
20231102,165100,54015525,2570,2570,2570,2570,544
20231102,165000,54015525,2570,2570,2570,2570,0
20231102,164900,54015525,2570,2570,2570,2570,0
20231102,164800,54015525,2570,2570,2570,2570,0
20231102,164700,54015525,2570,2570,2570,2570,0
20231102,164600,54015525,2570,2570,2570,2570,0
20231102,164500,54015525,2570,2570,2570,2570,0
20231102,164400,54015525,2570,2570,2570,2570,0
20231102,164300,54015525,2570,2570,2570,2570,0
20231102,164200,54015525,2570,2570,2570,2570,0
20231102,164100,54015525,2570,2570,2570,2570,0
20231102,164000,54015525,2570,2570,2570,2570,0
20231102,163900,54015525,2570,2570,2570,2570,0
20231102,163800,54015525,2570,2570,2570,2570,0
20231102,163700,54015525,2570,2570,2570,2570,0
20231102,163600,54015525,2570,2570,2570,2570,0
20231102,163500,54015525,2570,2570,2570,2570,0
20231102,163400,54015525,2570,2570,2570,2570,0
20231102,163300,54015525,2570,2570,2570,2570,0
20231102,163200,54015525,2570,2570,2570,2570,0
20231102,163100,54015525,2570,2570,2570,2570,0
20231102,163000,54015525,2570,2570,2570,2570,0
20231102,162900,54015525,2570,2570,2570,2570,0
20231102,162800,54015525,2570,2570,2570,2570,0
20231102,162700,54015525,2570,2570,2570,2570,0
20231102,162600,54015525,2570,2570,2570,2570,0
20231102,162500,54015525,2570,2570,2570,2570,0
20231102,162400,54015525,2570,2570,2570,2570,0
20231102,162300,54015525,2570,2570,2570,2570,0
20231102,162200,54015525,2570,2570,2570,2570,0
20231102,162100,54015525,2570,2570,2570,2570,544
20231102,162000,54015525,2570,2570,2570,2570,0
20231102,161900,54015525,2570,2570,2570,2570,0
20231102,161800,54015525,2570,2570,2570,2570,0
20231102,161700,54015525,2570,2570,2570,2570,0
20231102,161600,54015525,2570,2570,2570,2570,0
20231102,161500,54015525,2570,2570,2570,2570,0
20231102,161400,54015525,2570,2570,2570,2570,0
20231102,161300,54015525,2570,2570,2570,2570,0
20231102,161200,54015525,2570,2570,2570,2570,0
20231102,161100,54015525,2570,2570,2570,2570,0
20231102,161000,54015525,2570,2570,2570,2570,0
20231102,160900,54015525,2570,2570,2570,2570,0
20231102,160800,54015525,2570,2570,2570,2570,0
20231102,160700,54015525,2570,2570,2570,2570,0
20231102,160600,54015525,2570,2570,2570,2570,0
20231102,160500,54015525,2570,2570,2570,2570,0
20231102,160400,54015525,2570,2570,2570,2570,0
20231102,160300,54015525,2570,2570,2570,2570,0
20231102,160200,54015525,2570,2570,2570,2570,0
20231102,160100,54015525,2570,2570,2570,2570,0
20231102,160000,54015525,2570,2570,2570,2570,0
20231102,155900,54015525,2570,2570,2570,2570,0
20231102,155800,54015525,2570,2570,2570,2570,0
20231102,155700,54015525,2570,2570,2570,2570,0
20231102,155600,54015525,2570,2570,2570,2570,0
20231102,155500,54015525,2570,2570,2570,2570,0
20231102,155400,54015525,2570,2570,2570,2570,0
20231102,155300,54015525,2570,2570,2570,2570,0
20231102,155200,54015525,2570,2570,2570,2570,0
20231102,155100,54015525,2570,2570,2570,2570,544
20231102,155000,54015525,2570,2570,2570,2570,0
20231102,154900,54015525,2570,2570,2570,2570,0
20231102,154800,54015525,2570,2570,2570,2570,0
20231102,154700,54015525,2570,2570,2570,2570,0
20231102,154600,54015525,2570,2570,2570,2570,0
20231102,154500,54015525,2570,2570,2570,2570,0
20231102,154400,54015525,2570,2570,2570,2570,0
20231102,154300,54015525,2570,2570,2570,2570,0
20231102,154200,54015525,2570,2570,2570,2570,0
20231102,154100,54015525,2570,2570,2570,2570,0
20231102,154000,54015525,2570,2570,2570,2570,0
20231102,153900,54015525,2570,2570,2570,2570,0
20231102,153800,54015525,2570,2570,2570,2570,0
20231102,153700,54015525,2570,2570,2570,2570,0
20231102,153600,54015525,2570,2570,2570,2570,0
20231102,153500,54015525,2570,2570,2570,2570,0
20231102,153400,54015525,2570,2570,2570,2570,0
20231102,153300,54015525,2570,2570,2570,2570,0
20231102,153200,54015525,2570,2570,2570,2570,0
20231102,153100,54015525,2570,2570,2570,2570,0
20231102,153000,54015525,2570,2570,2570,2570,544
20231102,152900,52617445,2570,2570,2570,2570,0
20231102,152800,52617445,2570,2570,2570,2570,0
20231102,152700,52617445,2570,2570,2570,2570,0
20231102,152600,52617445,2570,2570,2570,2570,0
20231102,152500,52617445,2570,2570,2570,2570,0
20231102,152400,52617445,2570,2570,2570,2570,0
20231102,152300,52617445,2570,2570,2570,2570,0
20231102,152200,52617445,2570,2570,2570,2570,0
20231102,152100,52617445,2570,2570,2570,2570,0
20231102,152000,52617445,2570,2570,2570,2570,0
20231102,151900,52617445,2570,2570,2570,2570,10
20231102,151800,52591745,2560,2570,2570,2560,60
20231102,151700,52438125,2570,2565,2570,2560,132
20231102,151600,52100065,2565,2565,2565,2565,0
20231102,151500,52100065,2565,2565,2565,2565,83
20231102,151400,51887170,2565,2565,2565,2565,10
20231102,151300,51861520,2560,2560,2560,2560,120
20231102,151200,51554320,2565,2565,2565,2565,2
20231102,151100,51549190,2565,2565,2565,2565,0
20231102,151000,51549190,2565,2565,2565,2565,8
20231102,150900,51528670,2565,2565,2565,2565,39
20231102,150800,51428635,2565,2565,2565,2565,0
20231102,150700,51428635,2565,2565,2565,2565,3
20231102,150600,51420940,2560,2560,2560,2560,120
20231102,150500,51113740,2560,2560,2560,2560,0
20231102,150400,51113740,2560,2560,2560,2560,98
20231102,150300,50862860,2560,2560,2560,2560,0
20231102,150200,50862860,2560,2555,2560,2555,140
20231102,150100,50505060,2560,2560,2560,2560,0
20231102,150000,50505060,2560,2560,2560,2560,0
20231102,145900,50505060,2560,2560,2560,2560,2
20231102,145800,50499940,2560,2560,2560,2560,0
20231102,145700,50499940,2560,2560,2560,2560,0
20231102,145600,50499940,2560,2550,2560,2550,1128
20231102,145500,47613005,2550,2550,2550,2550,120
20231102,145400,47307005,2555,2555,2555,2555,4
20231102,145300,47296785,2550,2550,2550,2550,1
20231102,145200,47294235,2550,2550,2550,2550,120
20231102,145100,46988235,2550,2550,2550,2550,50
20231102,145000,46860735,2550,2550,2550,2550,0
20231102,144900,46860735,2550,2550,2550,2550,74
20231102,144800,46672035,2550,2550,2550,2550,120
20231102,144700,46366035,2555,2555,2555,2555,4
20231102,144600,46355815,2550,2550,2550,2550,0
20231102,144500,46355815,2550,2550,2550,2550,120
20231102,144400,46049815,2550,2550,2550,2550,0
20231102,144300,46049815,2550,2550,2550,2550,0
20231102,144200,46049815,2550,2550,2550,2550,0
20231102,144100,46049815,2550,2550,2550,2550,120
20231102,144000,45743815,2550,2550,2550,2550,0
20231102,143900,45743815,2550,2550,2550,2550,0
20231102,143800,45743815,2550,2550,2550,2550,120
20231102,143700,45437815,2550,2550,2550,2550,0
20231102,143600,45437815,2550,2550,2550,2550,0
20231102,143500,45437815,2550,2550,2550,2550,0
20231102,143400,45437815,2550,2550,2550,2550,120
20231102,143300,45131815,2555,2555,2555,2555,0
20231102,143200,45131815,2555,2555,2555,2555,4
20231102,143100,45121595,2555,2555,2555,2555,1
20231102,143000,45119040,2555,2555,2555,2555,69
20231102,142900,44942745,2550,2550,2550,2550,0
20231102,142800,44942745,2550,2550,2550,2550,0
20231102,142700,44942745,2550,2555,2555,2550,171
20231102,142600,44506440,2550,2550,2550,2550,64
20231102,142500,44343240,2550,2550,2550,2550,0
20231102,142400,44343240,2550,2550,2550,2550,120
20231102,142300,44037240,2550,2550,2550,2550,0
20231102,142200,44037240,2550,2550,2550,2550,0
20231102,142100,44037240,2550,2550,2550,2550,0
20231102,142000,44037240,2550,2550,2550,2550,2120
20231102,141900,38631240,2550,2550,2550,2550,0
20231102,141800,38631240,2550,2550,2550,2550,20
20231102,141700,38580240,2550,2550,2550,2550,10
20231102,141600,38554740,2550,2550,2550,2550,120
20231102,141500,38248740,2560,2560,2560,2560,0
20231102,141400,38248740,2560,2560,2560,2560,0
20231102,141300,38248740,2560,2560,2560,2560,10
20231102,141200,38223140,2560,2555,2560,2555,123
20231102,141100,37908825,2555,2555,2555,2555,0
20231102,141000,37908825,2555,2555,2555,2555,0
20231102,140900,37908825,2555,2555,2555,2555,7
20231102,140800,37890940,2555,2555,2555,2555,0
20231102,140700,37890940,2555,2555,2555,2555,0
20231102,140600,37890940,2555,2555,2555,2555,120
20231102,140500,37584340,2555,2555,2555,2555,0
20231102,140400,37584340,2555,2555,2555,2555,0
20231102,140300,37584340,2555,2555,2555,2555,0
20231102,140200,37584340,2555,2555,2555,2555,470
20231102,140100,36383490,2555,2555,2555,2555,0
20231102,140000,36383490,2555,2555,2555,2555,0
20231102,135900,36383490,2555,2555,2555,2555,120
20231102,135800,36076890,2560,2560,2560,2560,0
20231102,135700,36076890,2560,2560,2560,2560,1
20231102,135600,36074330,2555,2555,2555,2555,0
20231102,135500,36074330,2555,2555,2555,2555,120
20231102,135400,35767730,2555,2555,2555,2555,0
20231102,135300,35767730,2555,2555,2555,2555,0
20231102,135200,35767730,2555,2555,2555,2555,120
20231102,135100,35461130,2555,2555,2555,2555,10
20231102,135000,35435580,2560,2560,2560,2560,0
20231102,134900,35435580,2560,2560,2560,2560,0
20231102,134800,35435580,2560,2560,2560,2560,1
20231102,134700,35433020,2565,2560,2565,2560,3
20231102,134600,35425335,2560,2560,2560,2560,0
20231102,134500,35425335,2560,2550,2560,2550,209
20231102,134400,34891755,2550,2550,2550,2550,0
20231102,134300,34891755,2550,2550,2550,2550,0
20231102,134200,34891755,2550,2550,2550,2550,0
20231102,134100,34891755,2550,2555,2555,2550,152
20231102,134000,34503995,2550,2550,2550,2550,0
20231102,133900,34503995,2550,2550,2550,2550,0
20231102,133800,34503995,2550,2550,2550,2550,150
20231102,133700,34121495,2555,2555,2555,2555,0
20231102,133600,34121495,2555,2555,2555,2555,1
20231102,133500,34118940,2550,2550,2550,2550,0
20231102,133400,34118940,2550,2550,2550,2550,120
20231102,133300,33812940,2555,2555,2555,2555,0
20231102,133200,33812940,2555,2555,2555,2555,1
20231102,133100,33810385,2550,2550,2550,2550,120
20231102,133000,33504385,2555,2555,2555,2555,0
20231102,132900,33504385,2555,2555,2555,2555,0
20231102,132800,33504385,2555,2555,2555,2555,2
20231102,132700,33499275,2550,2550,2550,2550,120
20231102,132600,33193275,2550,2550,2550,2550,0
20231102,132500,33193275,2550,2550,2550,2550,0
20231102,132400,33193275,2550,2550,2550,2550,0
20231102,132300,33193275,2550,2550,2550,2550,120
20231102,132200,32887275,2550,2550,2550,2550,0
20231102,132100,32887275,2550,2550,2550,2550,0
20231102,132000,32887275,2550,2550,2550,2550,120
20231102,131900,32581275,2550,2550,2550,2550,0
20231102,131800,32581275,2550,2550,2550,2550,0
20231102,131700,32581275,2550,2550,2550,2550,0
20231102,131600,32581275,2550,2550,2550,2550,120
20231102,131500,32275275,2555,2555,2555,2555,0
20231102,131400,32275275,2555,2555,2555,2555,3
20231102,131300,32267610,2555,2555,2555,2555,29
20231102,131200,32193515,2555,2555,2555,2555,0
20231102,131100,32193515,2555,2555,2555,2555,0
20231102,131000,32193515,2555,2555,2555,2555,0
20231102,130900,32193515,2555,2555,2555,2555,120
20231102,130800,31886915,2555,2555,2555,2555,0
20231102,130700,31886915,2555,2555,2555,2555,0
20231102,130600,31886915,2555,2555,2555,2555,160
20231102,130500,31478115,2555,2555,2555,2555,0
20231102,130400,31478115,2555,2555,2555,2555,0
20231102,130300,31478115,2555,2555,2555,2555,0
20231102,130200,31478115,2555,2555,2555,2555,120
20231102,130100,31171515,2555,2555,2555,2555,0
20231102,130000,31171515,2555,2555,2555,2555,0
20231102,125900,31171515,2555,2555,2555,2555,120
20231102,125800,30864915,2560,2560,2560,2560,0
20231102,125700,30864915,2560,2560,2560,2560,0
20231102,125600,30864915,2560,2560,2560,2560,1
20231102,125500,30862355,2555,2555,2555,2555,120
20231102,125400,30555755,2560,2560,2560,2560,0
20231102,125300,30555755,2560,2560,2560,2560,0
20231102,125200,30555755,2560,2555,2560,2555,260
20231102,125100,29890755,2555,2555,2555,2555,0
20231102,125000,29890755,2555,2555,2555,2555,0
20231102,124900,29890755,2555,2555,2555,2555,0
20231102,124800,29890755,2555,2555,2555,2555,120
20231102,124700,29584155,2555,2555,2555,2555,0
20231102,124600,29584155,2555,2555,2555,2555,0
20231102,124500,29584155,2555,2555,2555,2555,0
20231102,124400,29584155,2555,2560,2560,2555,117
20231102,124300,29285200,2560,2560,2560,2560,0
20231102,124200,29285200,2560,2560,2560,2560,0
20231102,124100,29285200,2560,2560,2560,2560,120
20231102,124000,28978000,2560,2560,2560,2560,0
20231102,123900,28978000,2560,2560,2560,2560,0
20231102,123800,28978000,2560,2560,2560,2560,120
20231102,123700,28670800,2555,2555,2555,2555,0
20231102,123600,28670800,2555,2555,2555,2555,0
20231102,123500,28670800,2555,2560,2560,2555,225
20231102,123400,28095325,2555,2555,2555,2555,32
20231102,123300,28013565,2555,2555,2555,2555,16
20231102,123200,27972685,2565,2565,2565,2565,1
20231102,123100,27970120,2560,2560,2560,2560,57
20231102,123000,27824200,2560,2560,2560,2560,63
20231102,122900,27662920,2560,2560,2560,2560,0
20231102,122800,27662920,2560,2560,2560,2560,0
20231102,122700,27662920,2560,2560,2560,2560,131
20231102,122600,27327560,2565,2565,2565,2565,0
20231102,122500,27327560,2565,2565,2565,2565,0
20231102,122400,27327560,2565,2565,2565,2565,2
20231102,122300,27322430,2565,2565,2565,2565,0
20231102,122200,27322430,2565,2565,2565,2565,120
20231102,122100,27014630,2570,2570,2570,2570,0
20231102,122000,27014630,2570,2570,2570,2570,0
20231102,121900,27014630,2570,2565,2570,2565,100
20231102,121800,26758125,2565,2565,2565,2565,10
20231102,121700,26732475,2560,2560,2560,2560,0
20231102,121600,26732475,2560,2560,2560,2560,200
20231102,121500,26220475,2560,2560,2560,2560,0
20231102,121400,26220475,2560,2560,2560,2560,0
20231102,121300,26220475,2560,2560,2560,2560,120
20231102,121200,25913275,2560,2560,2560,2560,0
20231102,121100,25913275,2560,2560,2560,2560,0
20231102,121000,25913275,2560,2560,2560,2560,0
20231102,120900,25913275,2560,2560,2560,2560,120
20231102,120800,25606075,2560,2560,2560,2560,0
20231102,120700,25606075,2560,2560,2560,2560,0
20231102,120600,25606075,2560,2560,2560,2560,120
20231102,120500,25298875,2565,2565,2565,2565,4
20231102,120400,25288615,2560,2560,2560,2560,0
20231102,120300,25288615,2560,2560,2560,2560,0
20231102,120200,25288615,2560,2560,2560,2560,120
20231102,120100,24981415,2560,2560,2560,2560,0
20231102,120000,24981415,2560,2560,2560,2560,0
20231102,115900,24981415,2560,2560,2560,2560,120
20231102,115800,24674215,2560,2560,2560,2560,0
20231102,115700,24674215,2560,2560,2560,2560,0
20231102,115600,24674215,2560,2560,2560,2560,0
20231102,115500,24674215,2560,2560,2560,2560,120
20231102,115400,24367015,2565,2565,2565,2565,0
20231102,115300,24367015,2565,2565,2565,2565,2
20231102,115200,24361885,2560,2560,2560,2560,120
20231102,115100,24054685,2565,2565,2565,2565,0
20231102,115000,24054685,2565,2565,2565,2565,0
20231102,114900,24054685,2565,2565,2565,2565,5
20231102,114800,24041860,2570,2570,2570,2570,0
20231102,114700,24041860,2570,2570,2570,2570,0
20231102,114600,24041860,2570,2570,2570,2570,0
20231102,114500,24041860,2570,2570,2570,2570,3
20231102,114400,24034150,2575,2575,2575,2575,1
20231102,114300,24031575,2575,2565,2575,2565,25
20231102,114200,23967365,2560,2560,2560,2560,91
20231102,114100,23734405,2555,2555,2555,2555,120
20231102,114000,23427805,2555,2555,2555,2555,0
20231102,113900,23427805,2555,2555,2555,2555,75
20231102,113800,23236180,2555,2555,2555,2555,0
20231102,113700,23236180,2555,2555,2555,2555,120
20231102,113600,22929580,2560,2560,2560,2560,0
20231102,113500,22929580,2560,2560,2560,2560,3
20231102,113400,22921900,2560,2560,2560,2560,26
20231102,113300,22855340,2565,2565,2565,2565,0
20231102,113200,22855340,2565,2565,2565,2565,0
20231102,113100,22855340,2565,2565,2565,2565,10
20231102,113000,22829690,2560,2560,2560,2560,120
20231102,112900,22522490,2560,2560,2560,2560,0
20231102,112800,22522490,2560,2560,2560,2560,23
20231102,112700,22463610,2560,2555,2560,2555,132
20231102,112600,22126290,2555,2555,2555,2555,0
20231102,112500,22126290,2555,2555,2555,2555,0
20231102,112400,22126290,2555,2555,2555,2555,0
20231102,112300,22126290,2555,2555,2555,2555,120
20231102,112200,21819690,2560,2560,2560,2560,1
20231102,112100,21817130,2555,2555,2555,2555,0
20231102,112000,21817130,2555,2555,2555,2555,120
20231102,111900,21510530,2560,2560,2560,2560,11
20231102,111800,21482370,2555,2555,2555,2555,0
20231102,111700,21482370,2555,2555,2555,2555,83
20231102,111600,21270305,2550,2550,2550,2550,120
20231102,111500,20964305,2555,2555,2555,2555,0
20231102,111400,20964305,2555,2555,2555,2555,1
20231102,111300,20961750,2550,2550,2550,2550,120
20231102,111200,20655750,2550,2550,2550,2550,0
20231102,111100,20655750,2550,2550,2550,2550,0
20231102,111000,20655750,2550,2550,2550,2550,2058
20231102,110900,15407850,2550,2550,2550,2550,0
20231102,110800,15407850,2550,2550,2550,2550,0
20231102,110700,15407850,2550,2550,2550,2550,0
20231102,110600,15407850,2550,2550,2550,2550,0
20231102,110500,15407850,2550,2550,2550,2550,10
20231102,110400,15382350,2550,2550,2550,2550,0
20231102,110300,15382350,2550,2550,2550,2550,0
20231102,110200,15382350,2550,2550,2550,2550,0
20231102,110100,15382350,2550,2550,2550,2550,0
20231102,110000,15382350,2550,2550,2550,2550,0
20231102,105900,15382350,2550,2550,2550,2550,0
20231102,105800,15382350,2550,2550,2550,2550,0
20231102,105700,15382350,2550,2550,2550,2550,0
20231102,105600,15382350,2550,2550,2550,2550,0
20231102,105500,15382350,2550,2550,2550,2550,0
20231102,105400,15382350,2550,2550,2550,2550,10
20231102,105300,15356850,2550,2550,2550,2550,0
20231102,105200,15356850,2550,2550,2550,2550,1
20231102,105100,15354300,2550,2550,2550,2550,5
20231102,105000,15341550,2550,2550,2550,2550,15
20231102,104900,15303300,2545,2545,2545,2545,19
20231102,104800,15254945,2545,2545,2545,2545,0
20231102,104700,15254945,2545,2545,2545,2545,2
20231102,104600,15249855,2545,2545,2545,2545,0
20231102,104500,15249855,2545,2545,2545,2545,0
20231102,104400,15249855,2545,2545,2545,2545,0
20231102,104300,15249855,2545,2545,2545,2545,0
20231102,104200,15249855,2545,2545,2545,2545,0
20231102,104100,15249855,2545,2545,2545,2545,18
20231102,104000,15204045,2550,2550,2550,2550,1
20231102,103900,15201495,2550,2550,2550,2550,0
20231102,103800,15201495,2550,2550,2550,2550,0
20231102,103700,15201495,2550,2540,2550,2540,214
20231102,103600,14655895,2540,2540,2540,2540,29
20231102,103500,14582235,2540,2540,2540,2540,23
20231102,103400,14523815,2540,2540,2540,2540,0
20231102,103300,14523815,2540,2540,2540,2540,149
20231102,103200,14145355,2540,2545,2545,2540,289
20231102,103100,13410990,2550,2550,2550,2550,0
20231102,103000,13410990,2550,2550,2550,2550,1
20231102,102900,13408440,2545,2550,2550,2545,94
20231102,102800,13168745,2550,2550,2550,2550,0
20231102,102700,13168745,2550,2550,2550,2550,1
20231102,102600,13166195,2550,2550,2550,2550,40
20231102,102500,13064195,2550,2550,2550,2550,19
20231102,102400,13015745,2550,2550,2550,2550,3
20231102,102300,13008095,2550,2550,2550,2550,251
20231102,102200,12368045,2550,2550,2550,2550,1
20231102,102100,12365495,2545,2545,2545,2545,26
20231102,102000,12299325,2540,2540,2540,2540,0
20231102,101900,12299325,2540,2540,2540,2540,0
20231102,101800,12299325,2540,2540,2540,2540,10
20231102,101700,12273925,2545,2545,2545,2545,6
20231102,101600,12258655,2540,2540,2540,2540,0
20231102,101500,12258655,2540,2540,2540,2540,0
20231102,101400,12258655,2540,2540,2540,2540,0
20231102,101300,12258655,2540,2540,2540,2540,0
20231102,101200,12258655,2540,2540,2540,2540,0
20231102,101100,12258655,2540,2540,2540,2540,27
20231102,101000,12190075,2545,2545,2545,2545,11
20231102,100900,12162080,2545,2545,2545,2545,0
20231102,100800,12162080,2545,2545,2545,2545,0
20231102,100700,12162080,2545,2545,2545,2545,0
20231102,100600,12162080,2545,2545,2545,2545,0
20231102,100500,12162080,2545,2545,2545,2545,215
20231102,100400,11614905,2550,2550,2550,2550,19
20231102,100300,11566455,2550,2550,2550,2550,0
20231102,100200,11566455,2550,2550,2550,2550,101
20231102,100100,11308905,2550,2550,2550,2550,0
20231102,100000,11308905,2550,2550,2550,2550,0
20231102,095900,11308905,2550,2550,2550,2550,120
20231102,095800,11002905,2550,2550,2550,2550,0
20231102,095700,11002905,2550,2550,2550,2550,0
20231102,095600,11002905,2550,2550,2550,2550,10
20231102,095500,10977405,2550,2555,2555,2550,47
20231102,095400,10857325,2555,2555,2555,2555,0
20231102,095300,10857325,2555,2555,2555,2555,111
20231102,095200,10573720,2555,2555,2555,2555,9
20231102,095100,10550725,2560,2560,2560,2560,0
20231102,095000,10550725,2560,2560,2560,2560,0
20231102,094900,10550725,2560,2560,2560,2560,0
20231102,094800,10550725,2560,2560,2560,2560,56
20231102,094700,10407365,2565,2565,2565,2565,1
20231102,094600,10404800,2565,2565,2565,2565,10
20231102,094500,10379150,2565,2560,2565,2560,123
20231102,094400,10064255,2565,2565,2565,2565,10
20231102,094300,10038605,2560,2560,2560,2560,0
20231102,094200,10038605,2560,2565,2565,2560,21
20231102,094100,9984840,2570,2570,2570,2570,0
20231102,094000,9984840,2570,2570,2570,2570,0
20231102,093900,9984840,2570,2570,2570,2570,1
20231102,093800,9982270,2575,2575,2575,2575,0
20231102,093700,9982270,2575,2575,2575,2575,0
20231102,093600,9982270,2575,2575,2575,2575,8
20231102,093500,9961670,2575,2575,2575,2575,0
20231102,093400,9961670,2575,2575,2575,2575,1523
20231102,093300,6039945,2575,2575,2575,2575,19
20231102,093200,5991020,2575,2570,2575,2570,352
20231102,093100,5085200,2570,2570,2570,2570,4
20231102,093000,5074920,2575,2575,2575,2575,10
20231102,092900,5049170,2570,2570,2570,2570,0
20231102,092800,5049170,2570,2570,2570,2570,20
20231102,092700,4997770,2570,2570,2570,2570,121
20231102,092600,4686800,2575,2575,2575,2575,0
20231102,092500,4686800,2575,2575,2575,2575,0
20231102,092400,4686800,2575,2575,2575,2575,296
20231102,092300,3924600,2575,2575,2575,2575,0
20231102,092200,3924600,2575,2575,2575,2575,0
20231102,092100,3924600,2575,2575,2575,2575,1
20231102,092000,3922025,2570,2575,2575,2570,17
20231102,091900,3878325,2575,2575,2575,2575,0
20231102,091800,3878325,2575,2575,2575,2575,1
20231102,091700,3875750,2575,2575,2575,2575,12
20231102,091600,3844850,2575,2575,2575,2575,0
20231102,091500,3844850,2575,2575,2575,2575,10
20231102,091400,3819100,2570,2570,2570,2570,5
20231102,091300,3806250,2570,2570,2570,2570,5
20231102,091200,3793400,2570,2570,2570,2570,20
20231102,091100,3742000,2570,2570,2570,2570,812
20231102,091000,1655160,2570,2570,2570,2570,0
20231102,090900,1655160,2570,2570,2570,2570,0
20231102,090800,1655160,2570,2540,2570,2540,21
20231102,090700,1601790,2575,2575,2575,2575,0
20231102,090600,1601790,2575,2575,2575,2575,0
20231102,090500,1601790,2575,2575,2575,2575,1
20231102,090400,1599215,2535,2540,2540,2535,21
20231102,090300,1545930,2550,2550,2550,2550,0
20231102,090200,1545930,2550,2550,2550,2550,0
20231102,090100,1545930,2550,2555,2555,2550,260
20231102,090000,882305,2555,2550,2555,2550,346