KissMeData/033200/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,191300,43992370,3985,3985,3985,3985,27
20231128,191200,43992370,3985,3985,3985,3985,0
20231128,191100,43992370,3985,3985,3985,3985,0
20231128,191000,43992370,3985,3985,3985,3985,0
20231128,190900,43992370,3985,3985,3985,3985,0
20231128,190800,43992370,3985,3985,3985,3985,0
20231128,190700,43992370,3985,3985,3985,3985,0
20231128,190600,43992370,3985,3985,3985,3985,0
20231128,190500,43992370,3985,3985,3985,3985,0
20231128,190400,43992370,3985,3985,3985,3985,0
20231128,190300,43992370,3985,3985,3985,3985,0
20231128,190200,43992370,3985,3985,3985,3985,0
20231128,190100,43992370,3985,3985,3985,3985,0
20231128,190000,43992370,3985,3985,3985,3985,0
20231128,185900,43992370,3985,3985,3985,3985,0
20231128,185800,43992370,3985,3985,3985,3985,0
20231128,185700,43992370,3985,3985,3985,3985,0
20231128,185600,43992370,3985,3985,3985,3985,0
20231128,185500,43992370,3985,3985,3985,3985,0
20231128,185400,43992370,3985,3985,3985,3985,0
20231128,185300,43992370,3985,3985,3985,3985,0
20231128,185200,43992370,3985,3985,3985,3985,0
20231128,185100,43992370,3985,3985,3985,3985,0
20231128,185000,43992370,3985,3985,3985,3985,0
20231128,184900,43992370,3985,3985,3985,3985,0
20231128,184800,43992370,3985,3985,3985,3985,0
20231128,184700,43992370,3985,3985,3985,3985,0
20231128,184600,43992370,3985,3985,3985,3985,0
20231128,184500,43992370,3985,3985,3985,3985,0
20231128,184400,43992370,3985,3985,3985,3985,0
20231128,184300,43992370,3985,3985,3985,3985,27
20231128,184200,43992370,3985,3985,3985,3985,0
20231128,184100,43992370,3985,3985,3985,3985,0
20231128,184000,43992370,3985,3985,3985,3985,0
20231128,183900,43992370,3985,3985,3985,3985,0
20231128,183800,43992370,3985,3985,3985,3985,0
20231128,183700,43992370,3985,3985,3985,3985,0
20231128,183600,43992370,3985,3985,3985,3985,0
20231128,183500,43992370,3985,3985,3985,3985,0
20231128,183400,43992370,3985,3985,3985,3985,0
20231128,183300,43992370,3985,3985,3985,3985,0
20231128,183200,43992370,3985,3985,3985,3985,0
20231128,183100,43992370,3985,3985,3985,3985,0
20231128,183000,43992370,3985,3985,3985,3985,0
20231128,182900,43992370,3985,3985,3985,3985,0
20231128,182800,43992370,3985,3985,3985,3985,0
20231128,182700,43992370,3985,3985,3985,3985,0
20231128,182600,43992370,3985,3985,3985,3985,0
20231128,182500,43992370,3985,3985,3985,3985,0
20231128,182400,43992370,3985,3985,3985,3985,0
20231128,182300,43992370,3985,3985,3985,3985,0
20231128,182200,43992370,3985,3985,3985,3985,0
20231128,182100,43992370,3985,3985,3985,3985,0
20231128,182000,43992370,3985,3985,3985,3985,0
20231128,181900,43992370,3985,3985,3985,3985,0
20231128,181800,43992370,3985,3985,3985,3985,0
20231128,181700,43992370,3985,3985,3985,3985,0
20231128,181600,43992370,3985,3985,3985,3985,0
20231128,181500,43992370,3985,3985,3985,3985,0
20231128,181400,43992370,3985,3985,3985,3985,0
20231128,181300,43992370,3985,3985,3985,3985,27
20231128,181200,43992370,3985,3985,3985,3985,0
20231128,181100,43992370,3985,3985,3985,3985,0
20231128,181000,43992370,3985,3985,3985,3985,0
20231128,180900,43992370,3985,3985,3985,3985,0
20231128,180800,43992370,3985,3985,3985,3985,0
20231128,180700,43992370,3985,3985,3985,3985,0
20231128,180600,43992370,3985,3985,3985,3985,0
20231128,180500,43992370,3985,3985,3985,3985,0
20231128,180400,43992370,3985,3985,3985,3985,0
20231128,180300,43992370,3985,3985,3985,3985,0
20231128,180200,43992370,3985,3985,3985,3985,0
20231128,180100,43992370,3985,3985,3985,3985,0
20231128,180000,43992370,3985,3985,3985,3985,0
20231128,175900,43992370,3985,3985,3985,3985,0
20231128,175800,43992370,3985,3985,3985,3985,0
20231128,175700,43992370,3985,3985,3985,3985,0
20231128,175600,43992370,3985,3985,3985,3985,0
20231128,175500,43992370,3985,3985,3985,3985,0
20231128,175400,43992370,3985,3985,3985,3985,0
20231128,175300,43992370,3985,3985,3985,3985,0
20231128,175200,43992370,3985,3985,3985,3985,0
20231128,175100,43992370,3985,3985,3985,3985,0
20231128,175000,43992370,3985,3985,3985,3985,0
20231128,174900,43992370,3985,3985,3985,3985,0
20231128,174800,43992370,3985,3985,3985,3985,0
20231128,174700,43992370,3985,3985,3985,3985,0
20231128,174600,43992370,3985,3985,3985,3985,0
20231128,174500,43992370,3985,3985,3985,3985,0
20231128,174400,43992370,3985,3985,3985,3985,0
20231128,174300,43992370,3985,3985,3985,3985,27
20231128,174200,43992370,3985,3985,3985,3985,0
20231128,174100,43992370,3985,3985,3985,3985,0
20231128,174000,43992370,3985,3985,3985,3985,0
20231128,173900,43992370,3985,3985,3985,3985,0
20231128,173800,43992370,3985,3985,3985,3985,0
20231128,173700,43992370,3985,3985,3985,3985,0
20231128,173600,43992370,3985,3985,3985,3985,0
20231128,173500,43992370,3985,3985,3985,3985,0
20231128,173400,43992370,3985,3985,3985,3985,0
20231128,173300,43992370,3985,3985,3985,3985,0
20231128,173200,43992370,3985,3985,3985,3985,0
20231128,173100,43992370,3985,3985,3985,3985,0
20231128,173000,43992370,3985,3985,3985,3985,0
20231128,172900,43992370,3985,3985,3985,3985,0
20231128,172800,43992370,3985,3985,3985,3985,0
20231128,172700,43992370,3985,3985,3985,3985,0
20231128,172600,43992370,3985,3985,3985,3985,0
20231128,172500,43992370,3985,3985,3985,3985,0
20231128,172400,43992370,3985,3985,3985,3985,0
20231128,172300,43992370,3985,3985,3985,3985,0
20231128,172200,43992370,3985,3985,3985,3985,0
20231128,172100,43992370,3985,3985,3985,3985,0
20231128,172000,43992370,3985,3985,3985,3985,0
20231128,171900,43992370,3985,3985,3985,3985,0
20231128,171800,43992370,3985,3985,3985,3985,0
20231128,171700,43992370,3985,3985,3985,3985,0
20231128,171600,43992370,3985,3985,3985,3985,0
20231128,171500,43992370,3985,3985,3985,3985,0
20231128,171400,43992370,3985,3985,3985,3985,0
20231128,171300,43992370,3985,3985,3985,3985,27
20231128,171200,43992370,3985,3985,3985,3985,0
20231128,171100,43992370,3985,3985,3985,3985,0
20231128,171000,43992370,3985,3985,3985,3985,0
20231128,170900,43992370,3985,3985,3985,3985,0
20231128,170800,43992370,3985,3985,3985,3985,0
20231128,170700,43992370,3985,3985,3985,3985,0
20231128,170600,43992370,3985,3985,3985,3985,0
20231128,170500,43992370,3985,3985,3985,3985,0
20231128,170400,43992370,3985,3985,3985,3985,0
20231128,170300,43992370,3985,3985,3985,3985,0
20231128,170200,43992370,3985,3985,3985,3985,0
20231128,170100,43992370,3985,3985,3985,3985,0
20231128,170000,43992370,3985,3985,3985,3985,0
20231128,165900,43992370,3985,3985,3985,3985,0
20231128,165800,43992370,3985,3985,3985,3985,0
20231128,165700,43992370,3985,3985,3985,3985,0
20231128,165600,43992370,3985,3985,3985,3985,0
20231128,165500,43992370,3985,3985,3985,3985,0
20231128,165400,43992370,3985,3985,3985,3985,0
20231128,165300,43992370,3985,3985,3985,3985,0
20231128,165200,43992370,3985,3985,3985,3985,0
20231128,165100,43992370,3985,3985,3985,3985,0
20231128,165000,43992370,3985,3985,3985,3985,0
20231128,164900,43992370,3985,3985,3985,3985,0
20231128,164800,43992370,3985,3985,3985,3985,0
20231128,164700,43992370,3985,3985,3985,3985,0
20231128,164600,43992370,3985,3985,3985,3985,0
20231128,164500,43992370,3985,3985,3985,3985,0
20231128,164400,43992370,3985,3985,3985,3985,0
20231128,164300,43992370,3985,3985,3985,3985,27
20231128,164200,43992370,3985,3985,3985,3985,0
20231128,164100,43992370,3985,3985,3985,3985,0
20231128,164000,43992370,3985,3985,3985,3985,0
20231128,163900,43992370,3985,3985,3985,3985,0
20231128,163800,43992370,3985,3985,3985,3985,0
20231128,163700,43992370,3985,3985,3985,3985,0
20231128,163600,43992370,3985,3985,3985,3985,0
20231128,163500,43992370,3985,3985,3985,3985,0
20231128,163400,43992370,3985,3985,3985,3985,0
20231128,163300,43992370,3985,3985,3985,3985,0
20231128,163200,43992370,3985,3985,3985,3985,0
20231128,163100,43992370,3985,3985,3985,3985,0
20231128,163000,43992370,3985,3985,3985,3985,0
20231128,162900,43992370,3985,3985,3985,3985,0
20231128,162800,43992370,3985,3985,3985,3985,0
20231128,162700,43992370,3985,3985,3985,3985,0
20231128,162600,43992370,3985,3985,3985,3985,0
20231128,162500,43992370,3985,3985,3985,3985,0
20231128,162400,43992370,3985,3985,3985,3985,0
20231128,162300,43992370,3985,3985,3985,3985,0
20231128,162200,43992370,3985,3985,3985,3985,0
20231128,162100,43992370,3985,3985,3985,3985,0
20231128,162000,43992370,3985,3985,3985,3985,0
20231128,161900,43992370,3985,3985,3985,3985,0
20231128,161800,43992370,3985,3985,3985,3985,0
20231128,161700,43992370,3985,3985,3985,3985,0
20231128,161600,43992370,3985,3985,3985,3985,0
20231128,161500,43992370,3985,3985,3985,3985,0
20231128,161400,43992370,3985,3985,3985,3985,0
20231128,161300,43992370,3985,3985,3985,3985,27
20231128,161200,43992370,3985,3985,3985,3985,0
20231128,161100,43992370,3985,3985,3985,3985,0
20231128,161000,43992370,3985,3985,3985,3985,0
20231128,160900,43992370,3985,3985,3985,3985,0
20231128,160800,43992370,3985,3985,3985,3985,0
20231128,160700,43992370,3985,3985,3985,3985,0
20231128,160600,43992370,3985,3985,3985,3985,0
20231128,160500,43992370,3985,3985,3985,3985,0
20231128,160400,43992370,3985,3985,3985,3985,0
20231128,160300,43992370,3985,3985,3985,3985,0
20231128,160200,43992370,3985,3985,3985,3985,0
20231128,160100,43992370,3985,3985,3985,3985,0
20231128,160000,43992370,3985,3985,3985,3985,0
20231128,155900,43992370,3985,3985,3985,3985,0
20231128,155800,43992370,3985,3985,3985,3985,0
20231128,155700,43992370,3985,3985,3985,3985,0
20231128,155600,43992370,3985,3985,3985,3985,0
20231128,155500,43992370,3985,3985,3985,3985,0
20231128,155400,43992370,3985,3985,3985,3985,0
20231128,155300,43992370,3985,3985,3985,3985,0
20231128,155200,43992370,3985,3985,3985,3985,0
20231128,155100,43992370,3985,3985,3985,3985,0
20231128,155000,43992370,3985,3985,3985,3985,0
20231128,154900,43992370,3985,3985,3985,3985,0
20231128,154800,43992370,3985,3985,3985,3985,0
20231128,154700,43992370,3985,3985,3985,3985,0
20231128,154600,43992370,3985,3985,3985,3985,0
20231128,154500,43992370,3985,3985,3985,3985,0
20231128,154400,43992370,3985,3985,3985,3985,0
20231128,154300,43992370,3985,3985,3985,3985,27
20231128,154200,43992370,3985,3985,3985,3985,0
20231128,154100,43992370,3985,3985,3985,3985,0
20231128,154000,43992370,3985,3985,3985,3985,0
20231128,153900,43992370,3985,3985,3985,3985,0
20231128,153800,43992370,3985,3985,3985,3985,0
20231128,153700,43992370,3985,3985,3985,3985,0
20231128,153600,43992370,3985,3985,3985,3985,0
20231128,153500,43992370,3985,3985,3985,3985,0
20231128,153400,43992370,3985,3985,3985,3985,0
20231128,153300,43992370,3985,3985,3985,3985,0
20231128,153200,43992370,3985,3985,3985,3985,0
20231128,153100,43992370,3985,3985,3985,3985,0
20231128,153000,43992370,3985,3985,3985,3985,27
20231128,152900,43884775,3985,3985,3985,3985,0
20231128,152800,43884775,3985,3985,3985,3985,0
20231128,152700,43884775,3985,3985,3985,3985,0
20231128,152600,43884775,3985,3985,3985,3985,0
20231128,152500,43884775,3985,3985,3985,3985,0
20231128,152400,43884775,3985,3985,3985,3985,0
20231128,152300,43884775,3985,3985,3985,3985,0
20231128,152200,43884775,3985,3985,3985,3985,0
20231128,152100,43884775,3985,3985,3985,3985,0
20231128,152000,43884775,3985,3985,3985,3985,0
20231128,151900,43884775,3985,3985,3985,3985,57
20231128,151800,43657630,3985,3985,3985,3985,0
20231128,151700,43657630,3985,3950,3985,3915,1645
20231128,151600,37207915,3955,3965,3965,3955,63
20231128,151500,36958345,3985,3985,3985,3985,1
20231128,151400,36954360,3970,3970,3970,3970,1707
20231128,151300,30177570,3990,3990,3990,3990,0
20231128,151200,30177570,3990,3990,3990,3990,0
20231128,151100,30177570,3990,3990,3990,3990,23
20231128,151000,30085800,3985,3985,3985,3985,0
20231128,150900,30085800,3985,3985,3985,3985,0
20231128,150800,30085800,3985,3985,3985,3985,2
20231128,150700,30077830,3980,3980,3980,3980,0
20231128,150600,30077830,3980,3970,3980,3965,74
20231128,150500,29784060,3970,3970,3970,3970,0
20231128,150400,29784060,3970,3970,3970,3970,0
20231128,150300,29784060,3970,3970,3970,3970,0
20231128,150200,29784060,3970,3970,3970,3970,4
20231128,150100,29768180,3970,3970,3970,3970,5
20231128,150000,29748330,3970,3970,3970,3970,601
20231128,145900,27362360,3965,3965,3965,3965,47
20231128,145800,27176005,3965,3965,3965,3965,0
20231128,145700,27176005,3965,3965,3965,3965,0
20231128,145600,27176005,3965,3965,3965,3965,0
20231128,145500,27176005,3965,3965,3965,3965,0
20231128,145400,27176005,3965,3965,3965,3965,1
20231128,145300,27172040,3965,3965,3965,3965,0
20231128,145200,27172040,3965,3965,3965,3965,3
20231128,145100,27160145,3965,3965,3965,3965,0
20231128,145000,27160145,3965,3965,3965,3965,0
20231128,144900,27160145,3965,3965,3965,3965,0
20231128,144800,27160145,3965,3965,3965,3965,0
20231128,144700,27160145,3965,3965,3965,3965,0
20231128,144600,27160145,3965,3965,3965,3965,0
20231128,144500,27160145,3965,3965,3965,3965,0
20231128,144400,27160145,3965,3965,3965,3965,1
20231128,144300,27156180,3965,3965,3965,3965,0
20231128,144200,27156180,3965,3965,3965,3965,0
20231128,144100,27156180,3965,3965,3965,3965,2
20231128,144000,27148250,3965,3965,3965,3965,0
20231128,143900,27148250,3965,3965,3965,3965,0
20231128,143800,27148250,3965,3965,3965,3965,1
20231128,143700,27144285,3960,3960,3960,3960,0
20231128,143600,27144285,3960,3960,3960,3960,0
20231128,143500,27144285,3960,3960,3960,3960,0
20231128,143400,27144285,3960,3960,3960,3960,0
20231128,143300,27144285,3960,3960,3960,3960,0
20231128,143200,27144285,3960,3960,3960,3960,0
20231128,143100,27144285,3960,3960,3960,3960,0
20231128,143000,27144285,3960,3960,3960,3960,1
20231128,142900,27140325,3965,3965,3965,3965,0
20231128,142800,27140325,3965,3965,3965,3965,0
20231128,142700,27140325,3965,3965,3965,3965,3
20231128,142600,27128430,3965,3965,3965,3965,4
20231128,142500,27112570,3965,3965,3965,3965,0
20231128,142400,27112570,3965,3965,3965,3965,0
20231128,142300,27112570,3965,3965,3965,3965,0
20231128,142200,27112570,3965,3965,3965,3965,0
20231128,142100,27112570,3965,3965,3965,3965,1
20231128,142000,27108605,3965,3965,3965,3965,0
20231128,141900,27108605,3965,3965,3965,3965,0
20231128,141800,27108605,3965,3965,3965,3965,0
20231128,141700,27108605,3965,3965,3965,3965,0
20231128,141600,27108605,3965,3965,3965,3965,0
20231128,141500,27108605,3965,3965,3965,3965,25
20231128,141400,27009480,3965,3965,3965,3965,0
20231128,141300,27009480,3965,3965,3965,3965,1
20231128,141200,27005515,3965,3965,3965,3965,14
20231128,141100,26950005,3965,3965,3965,3965,0
20231128,141000,26950005,3965,3965,3965,3965,0
20231128,140900,26950005,3965,3965,3965,3965,0
20231128,140800,26950005,3965,3965,3965,3965,1000
20231128,140700,22985005,3965,3965,3965,3965,0
20231128,140600,22985005,3965,3965,3965,3965,0
20231128,140500,22985005,3965,3965,3965,3965,0
20231128,140400,22985005,3965,3965,3965,3965,2
20231128,140300,22977075,3965,3965,3965,3965,1
20231128,140200,22973110,3965,3965,3965,3965,0
20231128,140100,22973110,3965,3965,3965,3965,0
20231128,140000,22973110,3965,3965,3965,3965,0
20231128,135900,22973110,3965,3965,3965,3965,0
20231128,135800,22973110,3965,3965,3965,3965,0
20231128,135700,22973110,3965,3965,3965,3965,0
20231128,135600,22973110,3965,3965,3965,3965,0
20231128,135500,22973110,3965,3965,3965,3965,0
20231128,135400,22973110,3965,3965,3965,3965,0
20231128,135300,22973110,3965,3965,3965,3965,1
20231128,135200,22969145,3935,3935,3935,3935,0
20231128,135100,22969145,3935,3935,3935,3935,0
20231128,135000,22969145,3935,3965,3965,3935,3
20231128,134900,22957310,3960,3930,3960,3930,16
20231128,134800,22894400,3930,3930,3930,3930,26
20231128,134700,22792220,3930,3930,3930,3930,1
20231128,134600,22788290,3930,3930,3930,3930,21
20231128,134500,22705760,3930,3930,3930,3930,1
20231128,134400,22701830,3930,3930,3930,3930,1
20231128,134300,22697900,3930,3930,3930,3930,1
20231128,134200,22693970,3930,3930,3930,3930,51
20231128,134100,22493540,3930,3930,3930,3930,1
20231128,134000,22489610,3930,3930,3930,3930,0
20231128,133900,22489610,3930,3930,3930,3930,0
20231128,133800,22489610,3930,3930,3930,3930,2
20231128,133700,22481750,3930,3930,3930,3930,1
20231128,133600,22477820,3930,3930,3930,3930,610
20231128,133500,20080520,3925,3960,3960,3925,228
20231128,133400,19183755,3960,3960,3960,3960,4
20231128,133300,19167915,3975,3975,3975,3975,0
20231128,133200,19167915,3975,3975,3975,3975,0
20231128,133100,19167915,3975,3975,3975,3975,0
20231128,133000,19167915,3975,3975,3975,3975,0
20231128,132900,19167915,3975,3975,3975,3975,0
20231128,132800,19167915,3975,3975,3975,3975,0
20231128,132700,19167915,3975,3975,3975,3975,0
20231128,132600,19167915,3975,3975,3975,3975,0
20231128,132500,19167915,3975,3975,3975,3975,0
20231128,132400,19167915,3975,3975,3975,3975,0
20231128,132300,19167915,3975,3975,3975,3975,0
20231128,132200,19167915,3975,3975,3975,3975,0
20231128,132100,19167915,3975,3975,3975,3975,0
20231128,132000,19167915,3975,3975,3975,3975,0
20231128,131900,19167915,3975,3975,3975,3975,0
20231128,131800,19167915,3975,3975,3975,3975,0
20231128,131700,19167915,3975,3975,3975,3975,1
20231128,131600,19163940,3980,3980,3980,3980,0
20231128,131500,19163940,3980,3980,3980,3980,0
20231128,131400,19163940,3980,3980,3980,3980,0
20231128,131300,19163940,3980,3980,3980,3980,0
20231128,131200,19163940,3980,3980,3980,3980,0
20231128,131100,19163940,3980,3980,3980,3980,0
20231128,131000,19163940,3980,3980,3980,3980,0
20231128,130900,19163940,3980,3980,3980,3980,0
20231128,130800,19163940,3980,3980,3980,3980,0
20231128,130700,19163940,3980,3980,3980,3980,0
20231128,130600,19163940,3980,3980,3980,3980,22
20231128,130500,19076380,3980,3980,3980,3980,1
20231128,130400,19072400,3980,3980,3980,3980,0
20231128,130300,19072400,3980,3980,3980,3980,0
20231128,130200,19072400,3980,3980,3980,3980,1
20231128,130100,19068420,3980,3980,3980,3980,0
20231128,130000,19068420,3980,3980,3980,3980,0
20231128,125900,19068420,3980,3980,3980,3980,1
20231128,125800,19064440,3980,3980,3980,3980,0
20231128,125700,19064440,3980,3980,3980,3980,0
20231128,125600,19064440,3980,3980,3980,3980,1
20231128,125500,19060460,3980,3980,3980,3980,0
20231128,125400,19060460,3980,3980,3980,3980,0
20231128,125300,19060460,3980,3980,3980,3980,1
20231128,125200,19056480,3980,3980,3980,3980,1
20231128,125100,19052500,3980,3980,3980,3980,1
20231128,125000,19048520,3985,3985,3985,3980,21
20231128,124900,18964840,3985,3985,3985,3985,1
20231128,124800,18960855,3990,3990,3990,3990,1
20231128,124700,18956865,3990,3990,3990,3990,4
20231128,124600,18940905,3990,3990,3990,3990,0
20231128,124500,18940905,3990,3990,3990,3990,0
20231128,124400,18940905,3990,3990,3990,3990,0
20231128,124300,18940905,3990,3990,3990,3990,0
20231128,124200,18940905,3990,3990,3990,3990,0
20231128,124100,18940905,3990,3990,3990,3990,0
20231128,124000,18940905,3990,3990,3990,3990,0
20231128,123900,18940905,3990,3990,3990,3990,0
20231128,123800,18940905,3990,3990,3990,3990,0
20231128,123700,18940905,3990,3990,3990,3990,0
20231128,123600,18940905,3990,3990,3990,3990,0
20231128,123500,18940905,3990,3990,3990,3990,6
20231128,123400,18916965,3990,3990,3990,3990,0
20231128,123300,18916965,3990,3990,3990,3990,0
20231128,123200,18916965,3990,3990,3990,3990,0
20231128,123100,18916965,3990,3990,3990,3990,0
20231128,123000,18916965,3990,3990,3990,3990,0
20231128,122900,18916965,3990,3990,3990,3990,0
20231128,122800,18916965,3990,3990,3990,3990,0
20231128,122700,18916965,3990,3985,3990,3985,13
20231128,122600,18865130,3985,3985,3985,3985,0
20231128,122500,18865130,3985,3985,3985,3985,1
20231128,122400,18861145,3985,3990,3990,3985,4
20231128,122300,18845200,3995,3995,3995,3995,0
20231128,122200,18845200,3995,3995,3995,3995,0
20231128,122100,18845200,3995,3995,3995,3995,0
20231128,122000,18845200,3995,3995,3995,3995,0
20231128,121900,18845200,3995,3995,3995,3995,0
20231128,121800,18845200,3995,3995,3995,3995,0
20231128,121700,18845200,3995,3995,3995,3995,0
20231128,121600,18845200,3995,3995,3995,3995,0
20231128,121500,18845200,3995,3995,3995,3995,0
20231128,121400,18845200,3995,3995,3995,3995,0
20231128,121300,18845200,3995,4000,4000,3995,2
20231128,121200,18837205,3990,3990,3990,3990,0
20231128,121100,18837205,3990,3990,3990,3990,0
20231128,121000,18837205,3990,3990,3990,3990,0
20231128,120900,18837205,3990,3990,3990,3990,0
20231128,120800,18837205,3990,3990,3990,3990,0
20231128,120700,18837205,3990,3990,3990,3990,0
20231128,120600,18837205,3990,3990,3990,3990,0
20231128,120500,18837205,3990,3990,3990,3990,0
20231128,120400,18837205,3990,3990,3990,3990,0
20231128,120300,18837205,3990,3990,3990,3990,0
20231128,120200,18837205,3990,3990,3990,3990,0
20231128,120100,18837205,3990,3990,3990,3990,0
20231128,120000,18837205,3990,3990,3990,3990,0
20231128,115900,18837205,3990,3990,3990,3990,0
20231128,115800,18837205,3990,3990,3990,3990,0
20231128,115700,18837205,3990,3990,3990,3990,1
20231128,115600,18833215,4000,4000,4000,4000,0
20231128,115500,18833215,4000,3935,4000,3935,2
20231128,115400,18825280,3995,3995,3995,3995,0
20231128,115300,18825280,3995,3995,3995,3995,0
20231128,115200,18825280,3995,3995,3995,3995,0
20231128,115100,18825280,3995,3995,3995,3995,0
20231128,115000,18825280,3995,3995,3995,3995,0
20231128,114900,18825280,3995,3930,3995,3930,2
20231128,114800,18817355,3950,3950,3950,3950,1
20231128,114700,18813405,3950,3950,3950,3950,5
20231128,114600,18793655,3950,3950,3950,3950,0
20231128,114500,18793655,3950,3950,3950,3950,0
20231128,114400,18793655,3950,3950,3950,3950,0
20231128,114300,18793655,3950,3950,3950,3950,0
20231128,114200,18793655,3950,3950,3950,3950,0
20231128,114100,18793655,3950,3950,3950,3950,0
20231128,114000,18793655,3950,3950,3950,3950,0
20231128,113900,18793655,3950,3950,3950,3950,0
20231128,113800,18793655,3950,3950,3950,3950,0
20231128,113700,18793655,3950,3950,3950,3950,0
20231128,113600,18793655,3950,3950,3950,3950,0
20231128,113500,18793655,3950,3950,3950,3950,31
20231128,113400,18671205,3950,3950,3950,3950,21
20231128,113300,18588255,3950,3950,3950,3950,0
20231128,113200,18588255,3950,3950,3950,3950,0
20231128,113100,18588255,3950,3950,3950,3950,0
20231128,113000,18588255,3950,3950,3950,3950,0
20231128,112900,18588255,3950,3950,3950,3950,0
20231128,112800,18588255,3950,3950,3950,3950,103
20231128,112700,18181405,3950,3950,3950,3950,0
20231128,112600,18181405,3950,3950,3950,3950,1
20231128,112500,18177455,3920,3935,3950,3920,189
20231128,112400,17436240,3920,3935,3935,3920,213
20231128,112300,16598280,3920,3920,3920,3920,78
20231128,112200,16292520,3935,3935,3935,3935,0
20231128,112100,16292520,3935,3935,3935,3930,23
20231128,112000,16202020,3940,3940,3940,3940,0
20231128,111900,16202020,3940,3935,3940,3915,1616
20231128,111800,9874050,3935,3935,3935,3935,1
20231128,111700,9870115,3935,3935,3935,3935,19
20231128,111600,9795350,3995,3995,3995,3995,0
20231128,111500,9795350,3995,3995,3995,3995,0
20231128,111400,9795350,3995,3995,3995,3995,0
20231128,111300,9795350,3995,3995,3995,3995,0
20231128,111200,9795350,3995,3995,3995,3995,0
20231128,111100,9795350,3995,3995,3995,3995,0
20231128,111000,9795350,3995,3995,3995,3995,0
20231128,110900,9795350,3995,3995,3995,3995,0
20231128,110800,9795350,3995,3995,3995,3995,0
20231128,110700,9795350,3995,3995,3995,3995,0
20231128,110600,9795350,3995,3995,3995,3995,0
20231128,110500,9795350,3995,3995,3995,3995,0
20231128,110400,9795350,3995,3995,3995,3995,0
20231128,110300,9795350,3995,3995,3995,3995,0
20231128,110200,9795350,3995,3995,3995,3995,0
20231128,110100,9795350,3995,3995,3995,3995,0
20231128,110000,9795350,3995,3995,3995,3995,0
20231128,105900,9795350,3995,3995,3995,3995,0
20231128,105800,9795350,3995,3995,3995,3995,0
20231128,105700,9795350,3995,3995,3995,3995,0
20231128,105600,9795350,3995,3995,3995,3995,1
20231128,105500,9791355,3925,3925,3925,3925,2
20231128,105400,9783505,4000,4000,4000,4000,0
20231128,105300,9783505,4000,4000,4000,4000,0
20231128,105200,9783505,4000,4000,4000,4000,0
20231128,105100,9783505,4000,4000,4000,4000,0
20231128,105000,9783505,4000,4000,4000,4000,0
20231128,104900,9783505,4000,4000,4000,4000,0
20231128,104800,9783505,4000,4000,4000,4000,0
20231128,104700,9783505,4000,4000,4000,4000,0
20231128,104600,9783505,4000,4000,4000,4000,0
20231128,104500,9783505,4000,4000,4000,4000,0
20231128,104400,9783505,4000,4000,4000,4000,0
20231128,104300,9783505,4000,4000,4000,4000,0
20231128,104200,9783505,4000,4000,4000,4000,0
20231128,104100,9783505,4000,4000,4000,4000,0
20231128,104000,9783505,4000,4000,4000,4000,0
20231128,103900,9783505,4000,4000,4000,4000,0
20231128,103800,9783505,4000,4000,4000,4000,0
20231128,103700,9783505,4000,4000,4000,4000,0
20231128,103600,9783505,4000,4000,4000,4000,0
20231128,103500,9783505,4000,4000,4000,4000,0
20231128,103400,9783505,4000,4000,4000,4000,0
20231128,103300,9783505,4000,4000,4000,4000,0
20231128,103200,9783505,4000,4000,4000,4000,0
20231128,103100,9783505,4000,4000,4000,4000,0
20231128,103000,9783505,4000,4000,4000,4000,0
20231128,102900,9783505,4000,4000,4000,4000,0
20231128,102800,9783505,4000,4000,4000,4000,0
20231128,102700,9783505,4000,4000,4000,4000,0
20231128,102600,9783505,4000,4000,4000,4000,0
20231128,102500,9783505,4000,4000,4000,4000,0
20231128,102400,9783505,4000,4000,4000,4000,0
20231128,102300,9783505,4000,4000,4000,4000,0
20231128,102200,9783505,4000,4000,4000,4000,0
20231128,102100,9783505,4000,4000,4000,4000,0
20231128,102000,9783505,4000,4000,4000,4000,0
20231128,101900,9783505,4000,4000,4000,4000,0
20231128,101800,9783505,4000,4000,4000,4000,0
20231128,101700,9783505,4000,4000,4000,4000,1
20231128,101600,9779505,3905,3905,3905,3905,0
20231128,101500,9779505,3905,3905,3905,3905,0
20231128,101400,9779505,3905,3905,3905,3905,0
20231128,101300,9779505,3905,3915,3915,3905,592
20231128,101200,7466775,4005,3930,4005,3910,155
20231128,101100,6859730,4005,4005,4005,4005,0
20231128,101000,6859730,4005,4005,4005,4005,1
20231128,100900,6855725,3935,3935,3935,3935,0
20231128,100800,6855725,3935,3935,3935,3935,0
20231128,100700,6855725,3935,3935,3935,3935,67
20231128,100600,6592080,4005,4005,4005,4005,0
20231128,100500,6592080,4005,4005,4005,4005,0
20231128,100400,6592080,4005,4005,4005,4005,0
20231128,100300,6592080,4005,4005,4005,4005,0
20231128,100200,6592080,4005,4005,4005,4005,0
20231128,100100,6592080,4005,4005,4005,4005,0
20231128,100000,6592080,4005,4005,4005,4005,0
20231128,095900,6592080,4005,4005,4005,4005,0
20231128,095800,6592080,4005,4005,4005,4005,0
20231128,095700,6592080,4005,4005,4005,4005,0
20231128,095600,6592080,4005,4005,4005,4005,0
20231128,095500,6592080,4005,4005,4005,4005,0
20231128,095400,6592080,4005,4005,4005,4005,0
20231128,095300,6592080,4005,4005,4005,4005,0
20231128,095200,6592080,4005,4005,4005,4005,0
20231128,095100,6592080,4005,4005,4005,4005,0
20231128,095000,6592080,4005,4005,4005,4005,0
20231128,094900,6592080,4005,4005,4005,4005,0
20231128,094800,6592080,4005,4005,4005,4005,0
20231128,094700,6592080,4005,4005,4005,4005,0
20231128,094600,6592080,4005,4005,4005,4005,0
20231128,094500,6592080,4005,4005,4005,4005,0
20231128,094400,6592080,4005,4005,4005,4005,0
20231128,094300,6592080,4005,4005,4005,4005,0
20231128,094200,6592080,4005,4005,4005,4005,0
20231128,094100,6592080,4005,4005,4005,4005,0
20231128,094000,6592080,4005,4005,4015,4005,159
20231128,093900,5955275,4010,4015,4015,4010,180
20231128,093800,5232975,4005,4010,4015,4005,401
20231128,093700,3623470,4005,4005,4005,4005,1
20231128,093600,3619465,4005,4005,4005,4005,0
20231128,093500,3619465,4005,4005,4005,4005,0
20231128,093400,3619465,4005,4005,4005,4005,10
20231128,093300,3579415,4005,4005,4005,4005,3
20231128,093200,3567400,4005,4005,4005,4005,1
20231128,093100,3563395,4015,4015,4015,4015,0
20231128,093000,3563395,4015,4015,4015,4015,0
20231128,092900,3563395,4015,4015,4015,4015,0
20231128,092800,3563395,4015,4015,4015,4015,0
20231128,092700,3563395,4015,4015,4015,4015,0
20231128,092600,3563395,4015,4015,4015,4015,0
20231128,092500,3563395,4015,4015,4015,4015,0
20231128,092400,3563395,4015,4015,4015,4015,0
20231128,092300,3563395,4015,4015,4015,4015,0
20231128,092200,3563395,4015,4015,4015,4015,0
20231128,092100,3563395,4015,4015,4015,4015,0
20231128,092000,3563395,4015,4015,4015,4015,0
20231128,091900,3563395,4015,4015,4015,4015,0
20231128,091800,3563395,4015,4015,4015,4015,0
20231128,091700,3563395,4015,4015,4015,4015,0
20231128,091600,3563395,4015,4015,4015,4015,10
20231128,091500,3523245,4015,4015,4015,4015,0
20231128,091400,3523245,4015,4015,4015,4015,0
20231128,091300,3523245,4015,4015,4015,4015,0
20231128,091200,3523245,4015,4015,4015,4015,0
20231128,091100,3523245,4015,4015,4015,4015,0
20231128,091000,3523245,4015,4015,4015,4015,1
20231128,090900,3519230,3950,3980,4020,3870,856
20231128,090800,196350,4010,4010,4010,4010,0
20231128,090700,196350,4010,4010,4010,4010,0
20231128,090600,196350,4010,4010,4010,4010,0
20231128,090500,196350,4010,4010,4010,4010,0
20231128,090400,196350,4010,4000,4010,4000,49
20231128,090300,0,4010,4010,4010,4010,0
20231128,090200,0,4010,4010,4010,4010,0
20231128,090100,0,4010,4010,4010,4010,0
20231128,090000,0,4010,4010,4010,4010,0