KissMeData/033200/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,191400,15907605,3990,3990,3990,3990,148
20231102,191300,15907605,3990,3990,3990,3990,0
20231102,191200,15907605,3990,3990,3990,3990,0
20231102,191100,15907605,3990,3990,3990,3990,0
20231102,191000,15907605,3990,3990,3990,3990,0
20231102,190900,15907605,3990,3990,3990,3990,0
20231102,190800,15907605,3990,3990,3990,3990,0
20231102,190700,15907605,3990,3990,3990,3990,0
20231102,190600,15907605,3990,3990,3990,3990,0
20231102,190500,15907605,3990,3990,3990,3990,0
20231102,190400,15907605,3990,3990,3990,3990,0
20231102,190300,15907605,3990,3990,3990,3990,0
20231102,190200,15907605,3990,3990,3990,3990,0
20231102,190100,15907605,3990,3990,3990,3990,0
20231102,190000,15907605,3990,3990,3990,3990,0
20231102,185900,15907605,3990,3990,3990,3990,0
20231102,185800,15907605,3990,3990,3990,3990,0
20231102,185700,15907605,3990,3990,3990,3990,0
20231102,185600,15907605,3990,3990,3990,3990,0
20231102,185500,15907605,3990,3990,3990,3990,0
20231102,185400,15907605,3990,3990,3990,3990,0
20231102,185300,15907605,3990,3990,3990,3990,0
20231102,185200,15907605,3990,3990,3990,3990,0
20231102,185100,15907605,3990,3990,3990,3990,0
20231102,185000,15907605,3990,3990,3990,3990,0
20231102,184900,15907605,3990,3990,3990,3990,0
20231102,184800,15907605,3990,3990,3990,3990,0
20231102,184700,15907605,3990,3990,3990,3990,0
20231102,184600,15907605,3990,3990,3990,3990,0
20231102,184500,15907605,3990,3990,3990,3990,0
20231102,184400,15907605,3990,3990,3990,3990,148
20231102,184300,15907605,3990,3990,3990,3990,0
20231102,184200,15907605,3990,3990,3990,3990,0
20231102,184100,15907605,3990,3990,3990,3990,0
20231102,184000,15907605,3990,3990,3990,3990,0
20231102,183900,15907605,3990,3990,3990,3990,0
20231102,183800,15907605,3990,3990,3990,3990,0
20231102,183700,15907605,3990,3990,3990,3990,0
20231102,183600,15907605,3990,3990,3990,3990,0
20231102,183500,15907605,3990,3990,3990,3990,0
20231102,183400,15907605,3990,3990,3990,3990,0
20231102,183300,15907605,3990,3990,3990,3990,0
20231102,183200,15907605,3990,3990,3990,3990,0
20231102,183100,15907605,3990,3990,3990,3990,0
20231102,183000,15907605,3990,3990,3990,3990,0
20231102,182900,15907605,3990,3990,3990,3990,0
20231102,182800,15907605,3990,3990,3990,3990,0
20231102,182700,15907605,3990,3990,3990,3990,0
20231102,182600,15907605,3990,3990,3990,3990,0
20231102,182500,15907605,3990,3990,3990,3990,0
20231102,182400,15907605,3990,3990,3990,3990,0
20231102,182300,15907605,3990,3990,3990,3990,0
20231102,182200,15907605,3990,3990,3990,3990,0
20231102,182100,15907605,3990,3990,3990,3990,0
20231102,182000,15907605,3990,3990,3990,3990,0
20231102,181900,15907605,3990,3990,3990,3990,0
20231102,181800,15907605,3990,3990,3990,3990,0
20231102,181700,15907605,3990,3990,3990,3990,0
20231102,181600,15907605,3990,3990,3990,3990,0
20231102,181500,15907605,3990,3990,3990,3990,0
20231102,181400,15907605,3990,3990,3990,3990,148
20231102,181300,15907605,3990,3990,3990,3990,0
20231102,181200,15907605,3990,3990,3990,3990,0
20231102,181100,15907605,3990,3990,3990,3990,0
20231102,181000,15907605,3990,3990,3990,3990,0
20231102,180900,15907605,3990,3990,3990,3990,0
20231102,180800,15907605,3990,3990,3990,3990,0
20231102,180700,15907605,3990,3990,3990,3990,0
20231102,180600,15907605,3990,3990,3990,3990,0
20231102,180500,15907605,3990,3990,3990,3990,0
20231102,180400,15907605,3990,3990,3990,3990,0
20231102,180300,15907605,3990,3990,3990,3990,0
20231102,180200,15907605,3990,3990,3990,3990,0
20231102,180100,15907605,3990,3990,3990,3990,0
20231102,180000,15907605,3990,3990,3990,3990,0
20231102,175900,15907605,3990,3990,3990,3990,0
20231102,175800,15907605,3990,3990,3990,3990,0
20231102,175700,15907605,3990,3990,3990,3990,0
20231102,175600,15907605,3990,3990,3990,3990,0
20231102,175500,15907605,3990,3990,3990,3990,0
20231102,175400,15907605,3990,3990,3990,3990,0
20231102,175300,15907605,3990,3990,3990,3990,0
20231102,175200,15907605,3990,3990,3990,3990,0
20231102,175100,15907605,3990,3990,3990,3990,0
20231102,175000,15907605,3990,3990,3990,3990,0
20231102,174900,15907605,3990,3990,3990,3990,0
20231102,174800,15907605,3990,3990,3990,3990,0
20231102,174700,15907605,3990,3990,3990,3990,0
20231102,174600,15907605,3990,3990,3990,3990,0
20231102,174500,15907605,3990,3990,3990,3990,0
20231102,174400,15907605,3990,3990,3990,3990,148
20231102,174300,15907605,3990,3990,3990,3990,0
20231102,174200,15907605,3990,3990,3990,3990,0
20231102,174100,15907605,3990,3990,3990,3990,0
20231102,174000,15907605,3990,3990,3990,3990,0
20231102,173900,15907605,3990,3990,3990,3990,0
20231102,173800,15907605,3990,3990,3990,3990,0
20231102,173700,15907605,3990,3990,3990,3990,0
20231102,173600,15907605,3990,3990,3990,3990,0
20231102,173500,15907605,3990,3990,3990,3990,0
20231102,173400,15907605,3990,3990,3990,3990,0
20231102,173300,15907605,3990,3990,3990,3990,0
20231102,173200,15907605,3990,3990,3990,3990,0
20231102,173100,15907605,3990,3990,3990,3990,0
20231102,173000,15907605,3990,3990,3990,3990,0
20231102,172900,15907605,3990,3990,3990,3990,0
20231102,172800,15907605,3990,3990,3990,3990,0
20231102,172700,15907605,3990,3990,3990,3990,0
20231102,172600,15907605,3990,3990,3990,3990,0
20231102,172500,15907605,3990,3990,3990,3990,0
20231102,172400,15907605,3990,3990,3990,3990,0
20231102,172300,15907605,3990,3990,3990,3990,0
20231102,172200,15907605,3990,3990,3990,3990,0
20231102,172100,15907605,3990,3990,3990,3990,0
20231102,172000,15907605,3990,3990,3990,3990,0
20231102,171900,15907605,3990,3990,3990,3990,0
20231102,171800,15907605,3990,3990,3990,3990,0
20231102,171700,15907605,3990,3990,3990,3990,0
20231102,171600,15907605,3990,3990,3990,3990,0
20231102,171500,15907605,3990,3990,3990,3990,0
20231102,171400,15907605,3990,3990,3990,3990,148
20231102,171300,15907605,3990,3990,3990,3990,0
20231102,171200,15907605,3990,3990,3990,3990,0
20231102,171100,15907605,3990,3990,3990,3990,0
20231102,171000,15907605,3990,3990,3990,3990,0
20231102,170900,15907605,3990,3990,3990,3990,0
20231102,170800,15907605,3990,3990,3990,3990,0
20231102,170700,15907605,3990,3990,3990,3990,0
20231102,170600,15907605,3990,3990,3990,3990,0
20231102,170500,15907605,3990,3990,3990,3990,0
20231102,170400,15907605,3990,3990,3990,3990,0
20231102,170300,15907605,3990,3990,3990,3990,0
20231102,170200,15907605,3990,3990,3990,3990,0
20231102,170100,15907605,3990,3990,3990,3990,0
20231102,170000,15907605,3990,3990,3990,3990,0
20231102,165900,15907605,3990,3990,3990,3990,0
20231102,165800,15907605,3990,3990,3990,3990,0
20231102,165700,15907605,3990,3990,3990,3990,0
20231102,165600,15907605,3990,3990,3990,3990,0
20231102,165500,15907605,3990,3990,3990,3990,0
20231102,165400,15907605,3990,3990,3990,3990,0
20231102,165300,15907605,3990,3990,3990,3990,0
20231102,165200,15907605,3990,3990,3990,3990,0
20231102,165100,15907605,3990,3990,3990,3990,0
20231102,165000,15907605,3990,3990,3990,3990,0
20231102,164900,15907605,3990,3990,3990,3990,0
20231102,164800,15907605,3990,3990,3990,3990,0
20231102,164700,15907605,3990,3990,3990,3990,0
20231102,164600,15907605,3990,3990,3990,3990,0
20231102,164500,15907605,3990,3990,3990,3990,0
20231102,164400,15907605,3990,3990,3990,3990,148
20231102,164300,15907605,3990,3990,3990,3990,0
20231102,164200,15907605,3990,3990,3990,3990,0
20231102,164100,15907605,3990,3990,3990,3990,0
20231102,164000,15907605,3990,3990,3990,3990,0
20231102,163900,15907605,3990,3990,3990,3990,0
20231102,163800,15907605,3990,3990,3990,3990,0
20231102,163700,15907605,3990,3990,3990,3990,0
20231102,163600,15907605,3990,3990,3990,3990,0
20231102,163500,15907605,3990,3990,3990,3990,0
20231102,163400,15907605,3990,3990,3990,3990,0
20231102,163300,15907605,3990,3990,3990,3990,0
20231102,163200,15907605,3990,3990,3990,3990,0
20231102,163100,15907605,3990,3990,3990,3990,0
20231102,163000,15907605,3990,3990,3990,3990,0
20231102,162900,15907605,3990,3990,3990,3990,0
20231102,162800,15907605,3990,3990,3990,3990,0
20231102,162700,15907605,3990,3990,3990,3990,0
20231102,162600,15907605,3990,3990,3990,3990,0
20231102,162500,15907605,3990,3990,3990,3990,0
20231102,162400,15907605,3990,3990,3990,3990,0
20231102,162300,15907605,3990,3990,3990,3990,0
20231102,162200,15907605,3990,3990,3990,3990,0
20231102,162100,15907605,3990,3990,3990,3990,0
20231102,162000,15907605,3990,3990,3990,3990,0
20231102,161900,15907605,3990,3990,3990,3990,0
20231102,161800,15907605,3990,3990,3990,3990,0
20231102,161700,15907605,3990,3990,3990,3990,0
20231102,161600,15907605,3990,3990,3990,3990,0
20231102,161500,15907605,3990,3990,3990,3990,0
20231102,161400,15907605,3990,3990,3990,3990,148
20231102,161300,15907605,3990,3990,3990,3990,0
20231102,161200,15907605,3990,3990,3990,3990,0
20231102,161100,15907605,3990,3990,3990,3990,0
20231102,161000,15907605,3990,3990,3990,3990,0
20231102,160900,15907605,3990,3990,3990,3990,0
20231102,160800,15907605,3990,3990,3990,3990,0
20231102,160700,15907605,3990,3990,3990,3990,0
20231102,160600,15907605,3990,3990,3990,3990,0
20231102,160500,15907605,3990,3990,3990,3990,0
20231102,160400,15907605,3990,3990,3990,3990,0
20231102,160300,15907605,3990,3990,3990,3990,0
20231102,160200,15907605,3990,3990,3990,3990,0
20231102,160100,15907605,3990,3990,3990,3990,0
20231102,160000,15907605,3990,3990,3990,3990,0
20231102,155900,15907605,3990,3990,3990,3990,0
20231102,155800,15907605,3990,3990,3990,3990,0
20231102,155700,15907605,3990,3990,3990,3990,0
20231102,155600,15907605,3990,3990,3990,3990,0
20231102,155500,15907605,3990,3990,3990,3990,0
20231102,155400,15907605,3990,3990,3990,3990,0
20231102,155300,15907605,3990,3990,3990,3990,0
20231102,155200,15907605,3990,3990,3990,3990,0
20231102,155100,15907605,3990,3990,3990,3990,0
20231102,155000,15907605,3990,3990,3990,3990,0
20231102,154900,15907605,3990,3990,3990,3990,0
20231102,154800,15907605,3990,3990,3990,3990,0
20231102,154700,15907605,3990,3990,3990,3990,0
20231102,154600,15907605,3990,3990,3990,3990,0
20231102,154500,15907605,3990,3990,3990,3990,0
20231102,154400,15907605,3990,3990,3990,3990,148
20231102,154300,15907605,3990,3990,3990,3990,0
20231102,154200,15907605,3990,3990,3990,3990,0
20231102,154100,15907605,3990,3990,3990,3990,0
20231102,154000,15907605,3990,3990,3990,3990,0
20231102,153900,15907605,3990,3990,3990,3990,0
20231102,153800,15907605,3990,3990,3990,3990,0
20231102,153700,15907605,3990,3990,3990,3990,0
20231102,153600,15907605,3990,3990,3990,3990,0
20231102,153500,15907605,3990,3990,3990,3990,0
20231102,153400,15907605,3990,3990,3990,3990,0
20231102,153300,15907605,3990,3990,3990,3990,0
20231102,153200,15907605,3990,3990,3990,3990,0
20231102,153100,15907605,3990,3990,3990,3990,0
20231102,153000,15907605,3990,3990,3990,3990,148
20231102,152900,15317085,4010,4010,4010,4010,0
20231102,152800,15317085,4010,4010,4010,4010,0
20231102,152700,15317085,4010,4010,4010,4010,0
20231102,152600,15317085,4010,4010,4010,4010,0
20231102,152500,15317085,4010,4010,4010,4010,0
20231102,152400,15317085,4010,4010,4010,4010,0
20231102,152300,15317085,4010,4010,4010,4010,0
20231102,152200,15317085,4010,4010,4010,4010,0
20231102,152100,15317085,4010,4010,4010,4010,0
20231102,152000,15317085,4010,4010,4010,4010,0
20231102,151900,15317085,4010,4010,4010,4010,318
20231102,151800,14041905,4010,4010,4010,4010,0
20231102,151700,14041905,4010,4010,4010,4010,0
20231102,151600,14041905,4010,4010,4010,4010,1
20231102,151500,14037895,4005,4005,4005,4005,0
20231102,151400,14037895,4005,4005,4005,4005,38
20231102,151300,13885705,4005,4005,4005,4005,1
20231102,151200,13881700,4000,4000,4000,4000,0
20231102,151100,13881700,4000,4005,4005,4000,11
20231102,151000,13837695,4000,4000,4000,4000,50
20231102,150900,13637695,4010,4010,4010,4010,0
20231102,150800,13637695,4010,4010,4010,4010,0
20231102,150700,13637695,4010,4010,4010,4010,0
20231102,150600,13637695,4010,4010,4010,4010,0
20231102,150500,13637695,4010,4010,4010,4010,24
20231102,150400,13541455,4010,4010,4010,4010,0
20231102,150300,13541455,4010,4010,4010,4010,42
20231102,150200,13373035,4000,4000,4000,4000,350
20231102,150100,11973035,4010,4010,4010,4010,0
20231102,150000,11973035,4010,4010,4010,4010,0
20231102,145900,11973035,4010,4010,4010,4010,0
20231102,145800,11973035,4010,4010,4010,4010,0
20231102,145700,11973035,4010,4010,4010,4010,0
20231102,145600,11973035,4010,4010,4010,4010,0
20231102,145500,11973035,4010,4010,4010,4010,0
20231102,145400,11973035,4010,4010,4010,4010,1
20231102,145300,11969025,4000,4010,4010,4000,150
20231102,145200,11368025,4010,4010,4010,4010,10
20231102,145100,11327925,4010,4010,4010,4010,1
20231102,145000,11323915,4010,4005,4010,4000,501
20231102,144900,9319880,4005,4005,4005,4005,100
20231102,144800,8919380,4010,4010,4010,4010,0
20231102,144700,8919380,4010,4010,4010,4010,0
20231102,144600,8919380,4010,4010,4010,4010,0
20231102,144500,8919380,4010,4010,4010,4010,0
20231102,144400,8919380,4010,4010,4010,4010,0
20231102,144300,8919380,4010,4010,4010,4010,0
20231102,144200,8919380,4010,4010,4010,4010,0
20231102,144100,8919380,4010,4010,4010,4010,0
20231102,144000,8919380,4010,4010,4010,4010,0
20231102,143900,8919380,4010,4010,4010,4010,0
20231102,143800,8919380,4010,4010,4010,4010,0
20231102,143700,8919380,4010,4010,4010,4010,0
20231102,143600,8919380,4010,4010,4010,4010,0
20231102,143500,8919380,4010,4010,4010,4010,0
20231102,143400,8919380,4010,4010,4010,4010,1
20231102,143300,8915370,4010,4010,4010,4010,16
20231102,143200,8851210,4010,4005,4010,4005,98
20231102,143100,8458715,4000,4005,4005,4000,492
20231102,143000,6490700,4005,4005,4005,4005,0
20231102,142900,6490700,4005,4005,4005,4005,0
20231102,142800,6490700,4005,4005,4005,4005,0
20231102,142700,6490700,4005,4005,4005,4005,0
20231102,142600,6490700,4005,4005,4005,4005,0
20231102,142500,6490700,4005,4005,4005,4005,0
20231102,142400,6490700,4005,4005,4005,4005,0
20231102,142300,6490700,4005,4005,4005,4005,0
20231102,142200,6490700,4005,4005,4005,4005,0
20231102,142100,6490700,4005,4005,4005,4005,0
20231102,142000,6490700,4005,4005,4005,4005,0
20231102,141900,6490700,4005,4005,4005,4005,0
20231102,141800,6490700,4005,4005,4005,4005,0
20231102,141700,6490700,4005,4005,4005,4005,0
20231102,141600,6490700,4005,4005,4005,4005,0
20231102,141500,6490700,4005,4005,4005,4005,0
20231102,141400,6490700,4005,4005,4005,4005,0
20231102,141300,6490700,4005,4005,4005,4005,0
20231102,141200,6490700,4005,4005,4005,4005,0
20231102,141100,6490700,4005,4005,4005,4005,0
20231102,141000,6490700,4005,4005,4005,4005,0
20231102,140900,6490700,4005,4005,4005,4005,20
20231102,140800,6410600,4010,4010,4010,4010,0
20231102,140700,6410600,4010,4010,4010,4010,0
20231102,140600,6410600,4010,4010,4010,4010,0
20231102,140500,6410600,4010,4010,4010,4010,0
20231102,140400,6410600,4010,4005,4010,4005,2
20231102,140300,6402585,3965,3965,4005,3965,4
20231102,140200,6386645,3965,4005,4005,3965,21
20231102,140100,6302580,3995,3990,3995,3990,11
20231102,140000,6258665,3990,3990,3990,3990,0
20231102,135900,6258665,3990,3990,3990,3990,0
20231102,135800,6258665,3990,3990,3990,3990,0
20231102,135700,6258665,3990,3990,3990,3990,0
20231102,135600,6258665,3990,3990,3990,3990,0
20231102,135500,6258665,3990,3990,3990,3990,0
20231102,135400,6258665,3990,3990,3990,3990,0
20231102,135300,6258665,3990,3990,3990,3990,0
20231102,135200,6258665,3990,3990,3990,3990,0
20231102,135100,6258665,3990,3990,3990,3990,0
20231102,135000,6258665,3990,3990,3990,3990,0
20231102,134900,6258665,3990,3990,3990,3990,0
20231102,134800,6258665,3990,3990,3990,3990,0
20231102,134700,6258665,3990,3990,3990,3990,0
20231102,134600,6258665,3990,3990,3990,3990,0
20231102,134500,6258665,3990,3990,3990,3990,1
20231102,134400,6254675,3955,3955,3955,3955,0
20231102,134300,6254675,3955,3955,3955,3955,0
20231102,134200,6254675,3955,3955,3955,3955,0
20231102,134100,6254675,3955,3955,3955,3955,0
20231102,134000,6254675,3955,3955,3955,3955,0
20231102,133900,6254675,3955,3955,3955,3955,0
20231102,133800,6254675,3955,3955,3955,3955,0
20231102,133700,6254675,3955,3955,3955,3955,0
20231102,133600,6254675,3955,3955,3955,3955,0
20231102,133500,6254675,3955,3960,3960,3955,12
20231102,133400,6207180,4010,4010,4010,4010,0
20231102,133300,6207180,4010,4010,4010,4010,0
20231102,133200,6207180,4010,4010,4010,4010,0
20231102,133100,6207180,4010,4010,4010,4010,0
20231102,133000,6207180,4010,4010,4010,4010,0
20231102,132900,6207180,4010,4010,4010,4010,0
20231102,132800,6207180,4010,4010,4010,4010,0
20231102,132700,6207180,4010,4010,4010,4010,0
20231102,132600,6207180,4010,4010,4010,4010,0
20231102,132500,6207180,4010,4010,4010,4010,0
20231102,132400,6207180,4010,4010,4010,4010,0
20231102,132300,6207180,4010,4010,4010,4010,0
20231102,132200,6207180,4010,4010,4010,4010,0
20231102,132100,6207180,4010,4010,4010,4010,0
20231102,132000,6207180,4010,4010,4010,4010,0
20231102,131900,6207180,4010,4010,4010,4010,0
20231102,131800,6207180,4010,4010,4010,4010,0
20231102,131700,6207180,4010,4010,4010,4010,0
20231102,131600,6207180,4010,4010,4010,4010,0
20231102,131500,6207180,4010,4010,4010,4010,0
20231102,131400,6207180,4010,4010,4010,4010,0
20231102,131300,6207180,4010,4010,4010,4010,0
20231102,131200,6207180,4010,4010,4010,4010,0
20231102,131100,6207180,4010,4010,4010,4010,0
20231102,131000,6207180,4010,4010,4010,4010,0
20231102,130900,6207180,4010,4010,4010,4010,0
20231102,130800,6207180,4010,4010,4010,4010,0
20231102,130700,6207180,4010,4010,4010,4010,0
20231102,130600,6207180,4010,4010,4010,4010,0
20231102,130500,6207180,4010,4010,4010,4010,0
20231102,130400,6207180,4010,4010,4010,4010,0
20231102,130300,6207180,4010,4010,4010,4010,0
20231102,130200,6207180,4010,4010,4010,4010,0
20231102,130100,6207180,4010,4010,4010,4010,0
20231102,130000,6207180,4010,4010,4010,4010,0
20231102,125900,6207180,4010,4010,4010,4010,0
20231102,125800,6207180,4010,4010,4010,4010,0
20231102,125700,6207180,4010,4010,4010,4010,0
20231102,125600,6207180,4010,4010,4010,4010,0
20231102,125500,6207180,4010,4010,4010,4010,0
20231102,125400,6207180,4010,4010,4010,4010,0
20231102,125300,6207180,4010,4005,4010,4005,2
20231102,125200,6199165,4020,4020,4020,4020,0
20231102,125100,6199165,4020,4020,4020,4020,0
20231102,125000,6199165,4020,4020,4020,4020,0
20231102,124900,6199165,4020,4020,4020,4020,0
20231102,124800,6199165,4020,4020,4020,4020,0
20231102,124700,6199165,4020,4020,4020,4020,0
20231102,124600,6199165,4020,4020,4020,4020,0
20231102,124500,6199165,4020,4020,4020,4020,0
20231102,124400,6199165,4020,4020,4020,4020,0
20231102,124300,6199165,4020,4020,4020,4020,0
20231102,124200,6199165,4020,4020,4020,4020,0
20231102,124100,6199165,4020,4020,4020,4020,0
20231102,124000,6199165,4020,4020,4020,4020,0
20231102,123900,6199165,4020,4020,4020,4020,0
20231102,123800,6199165,4020,4020,4020,4020,0
20231102,123700,6199165,4020,4020,4020,4020,0
20231102,123600,6199165,4020,4020,4020,4020,0
20231102,123500,6199165,4020,4020,4020,4020,0
20231102,123400,6199165,4020,4020,4020,4020,0
20231102,123300,6199165,4020,4020,4020,4020,0
20231102,123200,6199165,4020,4020,4020,4020,0
20231102,123100,6199165,4020,4020,4020,4020,0
20231102,123000,6199165,4020,4020,4020,4020,0
20231102,122900,6199165,4020,4020,4020,4020,0
20231102,122800,6199165,4020,4015,4020,4015,2
20231102,122700,6191130,3950,3950,3950,3950,1
20231102,122600,6187180,4020,4020,4020,4020,0
20231102,122500,6187180,4020,4020,4020,4020,0
20231102,122400,6187180,4020,4020,4020,4020,0
20231102,122300,6187180,4020,4020,4020,4020,0
20231102,122200,6187180,4020,4020,4020,4020,0
20231102,122100,6187180,4020,4020,4020,4020,0
20231102,122000,6187180,4020,4020,4020,4020,0
20231102,121900,6187180,4020,4020,4020,4020,1
20231102,121800,6183160,4020,4020,4020,4020,0
20231102,121700,6183160,4020,4000,4020,4000,3
20231102,121600,6171140,3945,3945,3945,3945,0
20231102,121500,6171140,3945,3950,3950,3945,20
20231102,121400,6092220,4000,4000,4000,4000,0
20231102,121300,6092220,4000,4000,4000,4000,0
20231102,121200,6092220,4000,3995,4000,3995,2
20231102,121100,6084225,3995,3995,3995,3995,0
20231102,121000,6084225,3995,3995,3995,3995,0
20231102,120900,6084225,3995,3995,3995,3995,0
20231102,120800,6084225,3995,3995,3995,3995,0
20231102,120700,6084225,3995,3995,3995,3995,20
20231102,120600,6004325,4000,4000,4000,4000,0
20231102,120500,6004325,4000,4000,4000,4000,0
20231102,120400,6004325,4000,4000,4000,4000,0
20231102,120300,6004325,4000,4000,4000,4000,0
20231102,120200,6004325,4000,4000,4000,4000,0
20231102,120100,6004325,4000,4000,4000,4000,0
20231102,120000,6004325,4000,4000,4000,4000,0
20231102,115900,6004325,4000,4000,4000,4000,0
20231102,115800,6004325,4000,4000,4000,4000,0
20231102,115700,6004325,4000,4000,4000,4000,0
20231102,115600,6004325,4000,4000,4000,4000,0
20231102,115500,6004325,4000,4000,4000,4000,0
20231102,115400,6004325,4000,4000,4000,4000,0
20231102,115300,6004325,4000,4000,4000,4000,0
20231102,115200,6004325,4000,4000,4000,4000,0
20231102,115100,6004325,4000,4000,4000,4000,0
20231102,115000,6004325,4000,4000,4000,4000,0
20231102,114900,6004325,4000,4000,4000,4000,0
20231102,114800,6004325,4000,4000,4000,4000,0
20231102,114700,6004325,4000,4000,4000,4000,0
20231102,114600,6004325,4000,4000,4000,4000,0
20231102,114500,6004325,4000,4000,4000,4000,0
20231102,114400,6004325,4000,4000,4000,4000,0
20231102,114300,6004325,4000,4000,4000,4000,0
20231102,114200,6004325,4000,4000,4000,4000,0
20231102,114100,6004325,4000,4000,4000,4000,0
20231102,114000,6004325,4000,4000,4000,4000,0
20231102,113900,6004325,4000,4000,4000,4000,0
20231102,113800,6004325,4000,4000,4000,4000,0
20231102,113700,6004325,4000,4000,4000,4000,0
20231102,113600,6004325,4000,3995,4000,3995,67
20231102,113500,5736655,3995,3995,3995,3995,0
20231102,113400,5736655,3995,3995,3995,3995,17
20231102,113300,5668740,3990,3990,3990,3990,0
20231102,113200,5668740,3990,3990,3990,3990,0
20231102,113100,5668740,3990,3990,3990,3990,0
20231102,113000,5668740,3990,3990,3990,3990,0
20231102,112900,5668740,3990,3990,3990,3990,0
20231102,112800,5668740,3990,3990,3990,3990,11
20231102,112700,5624850,3995,3995,3995,3995,0
20231102,112600,5624850,3995,3995,3995,3995,0
20231102,112500,5624850,3995,3995,3995,3995,0
20231102,112400,5624850,3995,3995,3995,3995,0
20231102,112300,5624850,3995,3995,3995,3995,0
20231102,112200,5624850,3995,3995,3995,3995,0
20231102,112100,5624850,3995,3995,3995,3995,0
20231102,112000,5624850,3995,3995,3995,3995,0
20231102,111900,5624850,3995,3995,3995,3995,1
20231102,111800,5620855,3950,3950,3950,3950,5
20231102,111700,5601105,3950,3950,3950,3950,20
20231102,111600,5522105,4000,4000,4000,4000,0
20231102,111500,5522105,4000,4000,4000,4000,0
20231102,111400,5522105,4000,4000,4000,4000,0
20231102,111300,5522105,4000,4000,4000,4000,0
20231102,111200,5522105,4000,4000,4000,4000,0
20231102,111100,5522105,4000,4000,4000,4000,0
20231102,111000,5522105,4000,4000,4000,4000,0
20231102,110900,5522105,4000,4000,4000,4000,0
20231102,110800,5522105,4000,4000,4000,4000,0
20231102,110700,5522105,4000,4000,4000,4000,0
20231102,110600,5522105,4000,4000,4000,4000,0
20231102,110500,5522105,4000,4000,4000,4000,1
20231102,110400,5518105,3950,3950,3950,3950,0
20231102,110300,5518105,3950,3950,3950,3950,0
20231102,110200,5518105,3950,3950,3950,3950,0
20231102,110100,5518105,3950,3950,3950,3950,173
20231102,110000,4834755,3945,3945,3945,3945,0
20231102,105900,4834755,3945,3945,3945,3945,1
20231102,105800,4830810,3950,3950,3950,3950,0
20231102,105700,4830810,3950,3950,3950,3950,1
20231102,105600,4826860,3950,3950,3950,3950,1
20231102,105500,4822910,3945,3945,3945,3945,0
20231102,105400,4822910,3945,3945,3945,3945,0
20231102,105300,4822910,3945,3945,3945,3945,0
20231102,105200,4822910,3945,3945,3945,3945,7
20231102,105100,4795295,3945,3945,3945,3945,300
20231102,105000,3611795,3945,3945,3945,3945,0
20231102,104900,3611795,3945,3945,3945,3945,0
20231102,104800,3611795,3945,3945,3945,3945,0
20231102,104700,3611795,3945,3945,3945,3945,0
20231102,104600,3611795,3945,3945,3945,3945,0
20231102,104500,3611795,3945,3945,3945,3945,0
20231102,104400,3611795,3945,3945,3945,3945,0
20231102,104300,3611795,3945,3945,3945,3945,50
20231102,104200,3414545,3945,3945,3945,3945,0
20231102,104100,3414545,3945,3945,3945,3945,0
20231102,104000,3414545,3945,3945,3945,3945,0
20231102,103900,3414545,3945,3945,3945,3945,0
20231102,103800,3414545,3945,3945,3945,3945,0
20231102,103700,3414545,3945,3945,3945,3945,0
20231102,103600,3414545,3945,3945,3945,3945,0
20231102,103500,3414545,3945,3945,3945,3945,0
20231102,103400,3414545,3945,3945,3945,3945,0
20231102,103300,3414545,3945,3945,3945,3945,0
20231102,103200,3414545,3945,3945,3945,3945,153
20231102,103100,2810960,3950,3950,3950,3950,0
20231102,103000,2810960,3950,3950,3950,3950,0
20231102,102900,2810960,3950,3950,3950,3950,0
20231102,102800,2810960,3950,3950,3950,3950,0
20231102,102700,2810960,3950,3950,3950,3950,5
20231102,102600,2791210,3950,3950,3950,3950,0
20231102,102500,2791210,3950,3950,3950,3950,0
20231102,102400,2791210,3950,3950,3950,3950,1
20231102,102300,2787260,3950,3950,3950,3950,10
20231102,102200,2747760,3945,3945,3945,3945,0
20231102,102100,2747760,3945,3945,3945,3945,0
20231102,102000,2747760,3945,3945,3945,3945,0
20231102,101900,2747760,3945,3945,3945,3945,0
20231102,101800,2747760,3945,3945,3945,3945,53
20231102,101700,2538675,3950,3950,3950,3950,1
20231102,101600,2534725,3950,3950,3950,3950,0
20231102,101500,2534725,3950,3950,3950,3950,0
20231102,101400,2534725,3950,3950,3950,3950,10
20231102,101300,2495225,3950,3950,3950,3950,0
20231102,101200,2495225,3950,3950,3950,3950,0
20231102,101100,2495225,3950,3950,3950,3950,0
20231102,101000,2495225,3950,3950,3950,3950,0
20231102,100900,2495225,3950,3950,3950,3950,0
20231102,100800,2495225,3950,3950,3950,3950,0
20231102,100700,2495225,3950,3950,3950,3950,0
20231102,100600,2495225,3950,3950,3950,3950,0
20231102,100500,2495225,3950,3950,3950,3950,18
20231102,100400,2424125,3945,3945,3945,3945,0
20231102,100300,2424125,3945,3950,3950,3945,5
20231102,100200,2404395,4025,4025,4025,4025,0
20231102,100100,2404395,4025,4025,4025,4025,0
20231102,100000,2404395,4025,4025,4025,4025,0
20231102,095900,2404395,4025,4025,4025,4025,0
20231102,095800,2404395,4025,4025,4025,4025,1
20231102,095700,2400370,4000,4000,4000,4000,32
20231102,095600,2272370,4000,4000,4000,4000,0
20231102,095500,2272370,4000,4000,4000,4000,0
20231102,095400,2272370,4000,4000,4000,4000,0
20231102,095300,2272370,4000,4000,4000,4000,0
20231102,095200,2272370,4000,4000,4000,4000,0
20231102,095100,2272370,4000,4000,4000,4000,0
20231102,095000,2272370,4000,4000,4005,4000,42
20231102,094900,2104365,3940,3940,3940,3940,0
20231102,094800,2104365,3940,3940,3940,3940,20
20231102,094700,2025565,3940,3940,3940,3940,0
20231102,094600,2025565,3940,3940,3940,3940,0
20231102,094500,2025565,3940,3940,3940,3940,0
20231102,094400,2025565,3940,3940,3940,3940,0
20231102,094300,2025565,3940,3940,3940,3940,0
20231102,094200,2025565,3940,3940,3940,3940,92
20231102,094100,1663085,3940,3940,3940,3940,0
20231102,094000,1663085,3940,3940,3940,3940,0
20231102,093900,1663085,3940,3940,3940,3940,0
20231102,093800,1663085,3940,3940,3940,3940,0
20231102,093700,1663085,3940,3940,3940,3940,0
20231102,093600,1663085,3940,3940,3940,3940,0
20231102,093500,1663085,3940,3935,3940,3935,20
20231102,093400,1584355,3935,3935,3935,3935,0
20231102,093300,1584355,3935,3935,3935,3935,0
20231102,093200,1584355,3935,3935,3935,3935,1
20231102,093100,1580420,3855,3855,3855,3855,0
20231102,093000,1580420,3855,3890,3890,3855,260
20231102,092900,574655,3895,3895,3895,3895,0
20231102,092800,574655,3895,3895,3895,3895,0
20231102,092700,574655,3895,3895,3895,3895,0
20231102,092600,574655,3895,3895,3895,3895,0
20231102,092500,574655,3895,3895,3895,3895,0
20231102,092400,574655,3895,3895,3895,3895,44
20231102,092300,403275,3895,3895,3895,3895,0
20231102,092200,403275,3895,3895,3895,3895,10
20231102,092100,364325,3895,3895,3895,3895,10
20231102,092000,325375,3895,3895,3895,3895,0
20231102,091900,325375,3895,3895,3895,3895,0
20231102,091800,325375,3895,3895,3895,3895,0
20231102,091700,325375,3895,3895,3895,3895,0
20231102,091600,325375,3895,3895,3895,3895,1
20231102,091500,321480,3895,3895,3895,3895,0
20231102,091400,321480,3895,3895,3895,3895,33
20231102,091300,192945,3895,3895,3895,3895,1
20231102,091200,189050,3895,3895,3895,3895,2
20231102,091100,181260,3895,3895,3895,3895,4
20231102,091000,165680,3940,3940,3940,3940,0
20231102,090900,165680,3940,3940,3940,3940,2
20231102,090800,157800,3945,3945,3945,3945,0
20231102,090700,157800,3945,3945,3945,3945,0
20231102,090600,157800,3945,3945,3945,3945,0
20231102,090500,157800,3945,3945,3945,3945,0
20231102,090400,157800,3945,3945,3945,3945,0
20231102,090300,157800,3945,3945,3945,3945,0
20231102,090200,157800,3945,3945,3945,3945,0
20231102,090100,157800,3945,3945,3945,3945,0
20231102,090000,157800,3945,3945,3945,3945,40