KissMeData/010770/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185400,62430660,3020,3020,3020,3020,441
20231102,185300,62430660,3020,3020,3020,3020,0
20231102,185200,62430660,3020,3020,3020,3020,0
20231102,185100,62430660,3020,3020,3020,3020,0
20231102,185000,62430660,3020,3020,3020,3020,0
20231102,184900,62430660,3020,3020,3020,3020,0
20231102,184800,62430660,3020,3020,3020,3020,0
20231102,184700,62430660,3020,3020,3020,3020,0
20231102,184600,62430660,3020,3020,3020,3020,0
20231102,184500,62430660,3020,3020,3020,3020,0
20231102,184400,62430660,3020,3020,3020,3020,0
20231102,184300,62430660,3020,3020,3020,3020,0
20231102,184200,62430660,3020,3020,3020,3020,0
20231102,184100,62430660,3020,3020,3020,3020,0
20231102,184000,62430660,3020,3020,3020,3020,0
20231102,183900,62430660,3020,3020,3020,3020,0
20231102,183800,62430660,3020,3020,3020,3020,0
20231102,183700,62430660,3020,3020,3020,3020,0
20231102,183600,62430660,3020,3020,3020,3020,0
20231102,183500,62430660,3020,3020,3020,3020,0
20231102,183400,62430660,3020,3020,3020,3020,0
20231102,183300,62430660,3020,3020,3020,3020,0
20231102,183200,62430660,3020,3020,3020,3020,0
20231102,183100,62430660,3020,3020,3020,3020,0
20231102,183000,62430660,3020,3020,3020,3020,0
20231102,182900,62430660,3020,3020,3020,3020,0
20231102,182800,62430660,3020,3020,3020,3020,0
20231102,182700,62430660,3020,3020,3020,3020,0
20231102,182600,62430660,3020,3020,3020,3020,0
20231102,182500,62430660,3020,3020,3020,3020,0
20231102,182400,62430660,3020,3020,3020,3020,441
20231102,182300,62430660,3020,3020,3020,3020,0
20231102,182200,62430660,3020,3020,3020,3020,0
20231102,182100,62430660,3020,3020,3020,3020,0
20231102,182000,62430660,3020,3020,3020,3020,0
20231102,181900,62430660,3020,3020,3020,3020,0
20231102,181800,62430660,3020,3020,3020,3020,0
20231102,181700,62430660,3020,3020,3020,3020,0
20231102,181600,62430660,3020,3020,3020,3020,0
20231102,181500,62430660,3020,3020,3020,3020,0
20231102,181400,62430660,3020,3020,3020,3020,0
20231102,181300,62430660,3020,3020,3020,3020,0
20231102,181200,62430660,3020,3020,3020,3020,0
20231102,181100,62430660,3020,3020,3020,3020,0
20231102,181000,62430660,3020,3020,3020,3020,0
20231102,180900,62430660,3020,3020,3020,3020,0
20231102,180800,62430660,3020,3020,3020,3020,0
20231102,180700,62430660,3020,3020,3020,3020,0
20231102,180600,62430660,3020,3020,3020,3020,0
20231102,180500,62430660,3020,3020,3020,3020,0
20231102,180400,62430660,3020,3020,3020,3020,0
20231102,180300,62430660,3020,3020,3020,3020,0
20231102,180200,62430660,3020,3020,3020,3020,0
20231102,180100,62430660,3020,3020,3020,3020,0
20231102,180000,62430660,3020,3020,3020,3020,0
20231102,175900,62430660,3020,3020,3020,3020,0
20231102,175800,62430660,3020,3020,3020,3020,0
20231102,175700,62430660,3020,3020,3020,3020,0
20231102,175600,62430660,3020,3020,3020,3020,0
20231102,175500,62430660,3020,3020,3020,3020,0
20231102,175400,62430660,3020,3020,3020,3020,441
20231102,175300,62430660,3020,3020,3020,3020,0
20231102,175200,62430660,3020,3020,3020,3020,0
20231102,175100,62430660,3020,3020,3020,3020,0
20231102,175000,62430660,3020,3020,3020,3020,0
20231102,174900,62430660,3020,3020,3020,3020,0
20231102,174800,62430660,3020,3020,3020,3020,0
20231102,174700,62430660,3020,3020,3020,3020,0
20231102,174600,62430660,3020,3020,3020,3020,0
20231102,174500,62430660,3020,3020,3020,3020,0
20231102,174400,62430660,3020,3020,3020,3020,0
20231102,174300,62430660,3020,3020,3020,3020,0
20231102,174200,62430660,3020,3020,3020,3020,0
20231102,174100,62430660,3020,3020,3020,3020,0
20231102,174000,62430660,3020,3020,3020,3020,0
20231102,173900,62430660,3020,3020,3020,3020,0
20231102,173800,62430660,3020,3020,3020,3020,0
20231102,173700,62430660,3020,3020,3020,3020,0
20231102,173600,62430660,3020,3020,3020,3020,0
20231102,173500,62430660,3020,3020,3020,3020,0
20231102,173400,62430660,3020,3020,3020,3020,0
20231102,173300,62430660,3020,3020,3020,3020,0
20231102,173200,62430660,3020,3020,3020,3020,0
20231102,173100,62430660,3020,3020,3020,3020,0
20231102,173000,62430660,3020,3020,3020,3020,0
20231102,172900,62430660,3020,3020,3020,3020,0
20231102,172800,62430660,3020,3020,3020,3020,0
20231102,172700,62430660,3020,3020,3020,3020,0
20231102,172600,62430660,3020,3020,3020,3020,0
20231102,172500,62430660,3020,3020,3020,3020,0
20231102,172400,62430660,3020,3020,3020,3020,441
20231102,172300,62430660,3020,3020,3020,3020,0
20231102,172200,62430660,3020,3020,3020,3020,0
20231102,172100,62430660,3020,3020,3020,3020,0
20231102,172000,62430660,3020,3020,3020,3020,0
20231102,171900,62430660,3020,3020,3020,3020,0
20231102,171800,62430660,3020,3020,3020,3020,0
20231102,171700,62430660,3020,3020,3020,3020,0
20231102,171600,62430660,3020,3020,3020,3020,0
20231102,171500,62430660,3020,3020,3020,3020,0
20231102,171400,62430660,3020,3020,3020,3020,0
20231102,171300,62430660,3020,3020,3020,3020,0
20231102,171200,62430660,3020,3020,3020,3020,0
20231102,171100,62430660,3020,3020,3020,3020,0
20231102,171000,62430660,3020,3020,3020,3020,0
20231102,170900,62430660,3020,3020,3020,3020,0
20231102,170800,62430660,3020,3020,3020,3020,0
20231102,170700,62430660,3020,3020,3020,3020,0
20231102,170600,62430660,3020,3020,3020,3020,0
20231102,170500,62430660,3020,3020,3020,3020,0
20231102,170400,62430660,3020,3020,3020,3020,0
20231102,170300,62430660,3020,3020,3020,3020,0
20231102,170200,62430660,3020,3020,3020,3020,0
20231102,170100,62430660,3020,3020,3020,3020,0
20231102,170000,62430660,3020,3020,3020,3020,0
20231102,165900,62430660,3020,3020,3020,3020,0
20231102,165800,62430660,3020,3020,3020,3020,0
20231102,165700,62430660,3020,3020,3020,3020,0
20231102,165600,62430660,3020,3020,3020,3020,0
20231102,165500,62430660,3020,3020,3020,3020,0
20231102,165400,62430660,3020,3020,3020,3020,441
20231102,165300,62430660,3020,3020,3020,3020,0
20231102,165200,62430660,3020,3020,3020,3020,0
20231102,165100,62430660,3020,3020,3020,3020,0
20231102,165000,62430660,3020,3020,3020,3020,0
20231102,164900,62430660,3020,3020,3020,3020,0
20231102,164800,62430660,3020,3020,3020,3020,0
20231102,164700,62430660,3020,3020,3020,3020,0
20231102,164600,62430660,3020,3020,3020,3020,0
20231102,164500,62430660,3020,3020,3020,3020,0
20231102,164400,62430660,3020,3020,3020,3020,0
20231102,164300,62430660,3020,3020,3020,3020,0
20231102,164200,62430660,3020,3020,3020,3020,0
20231102,164100,62430660,3020,3020,3020,3020,0
20231102,164000,62430660,3020,3020,3020,3020,0
20231102,163900,62430660,3020,3020,3020,3020,0
20231102,163800,62430660,3020,3020,3020,3020,0
20231102,163700,62430660,3020,3020,3020,3020,0
20231102,163600,62430660,3020,3020,3020,3020,0
20231102,163500,62430660,3020,3020,3020,3020,0
20231102,163400,62430660,3020,3020,3020,3020,0
20231102,163300,62430660,3020,3020,3020,3020,0
20231102,163200,62430660,3020,3020,3020,3020,0
20231102,163100,62430660,3020,3020,3020,3020,0
20231102,163000,62430660,3020,3020,3020,3020,0
20231102,162900,62430660,3020,3020,3020,3020,0
20231102,162800,62430660,3020,3020,3020,3020,0
20231102,162700,62430660,3020,3020,3020,3020,0
20231102,162600,62430660,3020,3020,3020,3020,0
20231102,162500,62430660,3020,3020,3020,3020,0
20231102,162400,62430660,3020,3020,3020,3020,441
20231102,162300,62430660,3020,3020,3020,3020,0
20231102,162200,62430660,3020,3020,3020,3020,0
20231102,162100,62430660,3020,3020,3020,3020,0
20231102,162000,62430660,3020,3020,3020,3020,0
20231102,161900,62430660,3020,3020,3020,3020,0
20231102,161800,62430660,3020,3020,3020,3020,0
20231102,161700,62430660,3020,3020,3020,3020,0
20231102,161600,62430660,3020,3020,3020,3020,0
20231102,161500,62430660,3020,3020,3020,3020,0
20231102,161400,62430660,3020,3020,3020,3020,0
20231102,161300,62430660,3020,3020,3020,3020,0
20231102,161200,62430660,3020,3020,3020,3020,0
20231102,161100,62430660,3020,3020,3020,3020,0
20231102,161000,62430660,3020,3020,3020,3020,0
20231102,160900,62430660,3020,3020,3020,3020,0
20231102,160800,62430660,3020,3020,3020,3020,0
20231102,160700,62430660,3020,3020,3020,3020,0
20231102,160600,62430660,3020,3020,3020,3020,0
20231102,160500,62430660,3020,3020,3020,3020,0
20231102,160400,62430660,3020,3020,3020,3020,0
20231102,160300,62430660,3020,3020,3020,3020,0
20231102,160200,62430660,3020,3020,3020,3020,0
20231102,160100,62430660,3020,3020,3020,3020,0
20231102,160000,62430660,3020,3020,3020,3020,0
20231102,155900,62430660,3020,3020,3020,3020,0
20231102,155800,62430660,3020,3020,3020,3020,0
20231102,155700,62430660,3020,3020,3020,3020,0
20231102,155600,62430660,3020,3020,3020,3020,0
20231102,155500,62430660,3020,3020,3020,3020,0
20231102,155400,62430660,3020,3020,3020,3020,441
20231102,155300,62430660,3020,3020,3020,3020,0
20231102,155200,62430660,3020,3020,3020,3020,0
20231102,155100,62430660,3020,3020,3020,3020,0
20231102,155000,62430660,3020,3020,3020,3020,0
20231102,154900,62430660,3020,3020,3020,3020,0
20231102,154800,62430660,3020,3020,3020,3020,0
20231102,154700,62430660,3020,3020,3020,3020,0
20231102,154600,62430660,3020,3020,3020,3020,0
20231102,154500,62430660,3020,3020,3020,3020,0
20231102,154400,62430660,3020,3020,3020,3020,0
20231102,154300,62430660,3020,3020,3020,3020,0
20231102,154200,62430660,3020,3020,3020,3020,0
20231102,154100,62430660,3020,3020,3020,3020,0
20231102,154000,62430660,3020,3020,3020,3020,0
20231102,153900,62430660,3020,3020,3020,3020,0
20231102,153800,62430660,3020,3020,3020,3020,0
20231102,153700,62430660,3020,3020,3020,3020,0
20231102,153600,62430660,3020,3020,3020,3020,0
20231102,153500,62430660,3020,3020,3020,3020,0
20231102,153400,62430660,3020,3020,3020,3020,0
20231102,153300,62430660,3020,3020,3020,3020,0
20231102,153200,62430660,3020,3020,3020,3020,0
20231102,153100,62430660,3020,3020,3020,3020,0
20231102,153000,62430660,3020,3020,3020,3020,441
20231102,152900,61098840,3020,3020,3020,3020,0
20231102,152800,61098840,3020,3020,3020,3020,0
20231102,152700,61098840,3020,3020,3020,3020,0
20231102,152600,61098840,3020,3020,3020,3020,0
20231102,152500,61098840,3020,3020,3020,3020,0
20231102,152400,61098840,3020,3020,3020,3020,0
20231102,152300,61098840,3020,3020,3020,3020,0
20231102,152200,61098840,3020,3020,3020,3020,0
20231102,152100,61098840,3020,3020,3020,3020,0
20231102,152000,61098840,3020,3020,3020,3020,0
20231102,151900,61098840,3020,3020,3020,3020,172
20231102,151800,60579400,3010,3010,3010,3010,1
20231102,151700,60576390,3010,3010,3010,3010,2
20231102,151600,60570370,3010,3010,3010,3010,3
20231102,151500,60561340,3010,3020,3020,3010,27
20231102,151400,60480030,3020,3020,3020,3020,0
20231102,151300,60480030,3020,3020,3020,3020,0
20231102,151200,60480030,3020,3020,3020,3020,0
20231102,151100,60480030,3020,3020,3020,3020,0
20231102,151000,60480030,3020,3020,3020,3020,0
20231102,150900,60480030,3020,3020,3020,3020,0
20231102,150800,60480030,3020,3020,3020,3020,0
20231102,150700,60480030,3020,3020,3020,3020,5
20231102,150600,60464930,3020,3020,3020,3020,300
20231102,150500,59558930,3020,3020,3020,3020,0
20231102,150400,59558930,3020,3020,3020,3020,0
20231102,150300,59558930,3020,3020,3020,3020,0
20231102,150200,59558930,3020,3020,3020,3020,0
20231102,150100,59558930,3020,3020,3020,3020,67
20231102,150000,59356590,3020,3020,3020,3020,0
20231102,145900,59356590,3020,3020,3020,3020,0
20231102,145800,59356590,3020,3020,3020,3020,0
20231102,145700,59356590,3020,3020,3020,3020,0
20231102,145600,59356590,3020,3020,3020,3020,0
20231102,145500,59356590,3020,3020,3020,3020,0
20231102,145400,59356590,3020,3020,3020,3020,0
20231102,145300,59356590,3020,3020,3020,3020,0
20231102,145200,59356590,3020,3020,3020,3020,0
20231102,145100,59356590,3020,3020,3020,3020,1
20231102,145000,59353570,3020,3020,3020,3020,0
20231102,144900,59353570,3020,3020,3020,3020,0
20231102,144800,59353570,3020,3020,3020,3020,7
20231102,144700,59332430,3020,3020,3020,3020,0
20231102,144600,59332430,3020,3020,3020,3020,1
20231102,144500,59329410,3010,3010,3010,3010,0
20231102,144400,59329410,3010,3010,3010,3010,0
20231102,144300,59329410,3010,3010,3010,3010,0
20231102,144200,59329410,3010,3010,3010,3010,51
20231102,144100,59175900,3010,3010,3010,3010,1
20231102,144000,59172890,3010,3010,3010,3010,0
20231102,143900,59172890,3010,3010,3010,3010,0
20231102,143800,59172890,3010,3010,3010,3010,0
20231102,143700,59172890,3010,3010,3010,3010,0
20231102,143600,59172890,3010,3010,3010,3010,1
20231102,143500,59169880,3010,3010,3010,3010,0
20231102,143400,59169880,3010,3010,3010,3010,0
20231102,143300,59169880,3010,3010,3010,3010,0
20231102,143200,59169880,3010,3010,3010,3010,1
20231102,143100,59166870,3010,3010,3010,3010,0
20231102,143000,59166870,3010,3010,3010,3010,0
20231102,142900,59166870,3010,3010,3010,3010,0
20231102,142800,59166870,3010,3010,3010,3010,0
20231102,142700,59166870,3010,3010,3010,3010,1
20231102,142600,59163860,3010,3010,3010,3010,0
20231102,142500,59163860,3010,3010,3010,3010,0
20231102,142400,59163860,3010,3010,3010,3010,0
20231102,142300,59163860,3010,3010,3010,3010,138
20231102,142200,58748480,3010,3010,3010,3010,1
20231102,142100,58745470,3010,3010,3010,3010,0
20231102,142000,58745470,3010,3010,3010,3010,0
20231102,141900,58745470,3010,3010,3010,3010,0
20231102,141800,58745470,3010,3010,3010,3010,0
20231102,141700,58745470,3010,3010,3010,3010,1
20231102,141600,58742460,3000,3000,3000,3000,0
20231102,141500,58742460,3000,3000,3000,3000,0
20231102,141400,58742460,3000,3005,3005,3000,1500
20231102,141300,54242370,3010,3010,3010,3010,0
20231102,141200,54242370,3010,3010,3010,3010,1
20231102,141100,54239360,3010,3010,3010,3010,0
20231102,141000,54239360,3010,3010,3010,3010,0
20231102,140900,54239360,3010,3010,3010,3010,0
20231102,140800,54239360,3010,3010,3010,3010,0
20231102,140700,54239360,3010,3010,3010,3010,1
20231102,140600,54236350,3010,3010,3010,3010,0
20231102,140500,54236350,3010,3010,3010,3010,0
20231102,140400,54236350,3010,3010,3010,3010,0
20231102,140300,54236350,3010,3010,3010,3010,0
20231102,140200,54236350,3010,3010,3010,3010,1
20231102,140100,54233340,3010,3010,3010,3010,0
20231102,140000,54233340,3010,3010,3010,3010,0
20231102,135900,54233340,3010,3010,3010,3010,0
20231102,135800,54233340,3010,3010,3010,3010,0
20231102,135700,54233340,3010,3010,3010,3010,1
20231102,135600,54230330,3000,3005,3005,3000,1500
20231102,135500,49730075,3010,3010,3010,3010,0
20231102,135400,49730075,3010,3010,3010,3010,0
20231102,135300,49730075,3010,3010,3010,3010,0
20231102,135200,49730075,3010,3010,3010,3010,1
20231102,135100,49727065,3010,3010,3010,3010,0
20231102,135000,49727065,3010,3010,3010,3010,100
20231102,134900,49426065,3010,3010,3010,3010,0
20231102,134800,49426065,3010,3010,3010,3010,0
20231102,134700,49426065,3010,3010,3010,3010,1
20231102,134600,49423055,3010,3010,3010,3010,0
20231102,134500,49423055,3010,3010,3010,3010,0
20231102,134400,49423055,3010,3010,3010,3010,0
20231102,134300,49423055,3010,3010,3010,3010,1
20231102,134200,49420045,3010,3010,3010,3010,1
20231102,134100,49417035,3010,3010,3010,3010,0
20231102,134000,49417035,3010,3010,3010,3010,0
20231102,133900,49417035,3010,3010,3010,3010,0
20231102,133800,49417035,3010,3010,3010,3010,0
20231102,133700,49417035,3010,3010,3010,3010,1
20231102,133600,49414025,3010,3010,3010,3010,0
20231102,133500,49414025,3010,3010,3010,3010,0
20231102,133400,49414025,3010,3010,3010,3010,0
20231102,133300,49414025,3010,3010,3010,3010,0
20231102,133200,49414025,3010,3010,3010,3010,1
20231102,133100,49411015,3010,3010,3010,3010,0
20231102,133000,49411015,3010,3010,3010,3010,0
20231102,132900,49411015,3010,3010,3010,3010,0
20231102,132800,49411015,3010,3010,3010,3010,0
20231102,132700,49411015,3010,3010,3010,3010,2
20231102,132600,49404995,3010,3010,3010,3010,0
20231102,132500,49404995,3010,3010,3010,3010,0
20231102,132400,49404995,3010,3010,3010,3010,0
20231102,132300,49404995,3010,3010,3010,3010,0
20231102,132200,49404995,3010,3010,3010,3010,1
20231102,132100,49401985,3010,3010,3010,3010,0
20231102,132000,49401985,3010,3010,3010,3010,0
20231102,131900,49401985,3010,3010,3010,3010,0
20231102,131800,49401985,3010,3010,3010,3010,0
20231102,131700,49401985,3010,3010,3010,3010,12
20231102,131600,49365865,3010,3010,3010,3010,0
20231102,131500,49365865,3010,3010,3010,3010,0
20231102,131400,49365865,3010,3010,3010,3010,0
20231102,131300,49365865,3010,3010,3010,3010,0
20231102,131200,49365865,3010,3010,3010,3010,0
20231102,131100,49365865,3010,3010,3010,3010,0
20231102,131000,49365865,3010,3010,3010,3010,0
20231102,130900,49365865,3010,3010,3010,3010,0
20231102,130800,49365865,3010,3010,3010,3010,0
20231102,130700,49365865,3010,3010,3010,3010,0
20231102,130600,49365865,3010,3010,3010,3010,0
20231102,130500,49365865,3010,3010,3010,3010,0
20231102,130400,49365865,3010,3010,3010,3010,0
20231102,130300,49365865,3010,3010,3010,3010,0
20231102,130200,49365865,3010,3010,3010,3010,0
20231102,130100,49365865,3010,3010,3010,3010,0
20231102,130000,49365865,3010,3010,3010,3010,0
20231102,125900,49365865,3010,3010,3010,3010,0
20231102,125800,49365865,3010,3010,3010,3010,0
20231102,125700,49365865,3010,3010,3010,3010,0
20231102,125600,49365865,3010,3010,3010,3010,0
20231102,125500,49365865,3010,3010,3010,3010,0
20231102,125400,49365865,3010,3010,3010,3010,0
20231102,125300,49365865,3010,3010,3010,3010,0
20231102,125200,49365865,3010,3010,3010,3010,0
20231102,125100,49365865,3010,3010,3010,3010,0
20231102,125000,49365865,3010,3010,3010,3010,0
20231102,124900,49365865,3010,3010,3010,3010,0
20231102,124800,49365865,3010,3010,3010,3010,0
20231102,124700,49365865,3010,3010,3010,3010,0
20231102,124600,49365865,3010,3010,3010,3010,0
20231102,124500,49365865,3010,3010,3010,3010,0
20231102,124400,49365865,3010,3010,3010,3010,0
20231102,124300,49365865,3010,3010,3010,3010,0
20231102,124200,49365865,3010,3010,3010,3010,0
20231102,124100,49365865,3010,3010,3010,3010,0
20231102,124000,49365865,3010,3010,3010,3010,0
20231102,123900,49365865,3010,3010,3010,3010,0
20231102,123800,49365865,3010,3010,3010,3010,0
20231102,123700,49365865,3010,3010,3010,3010,11
20231102,123600,49332755,3010,3010,3010,3010,0
20231102,123500,49332755,3010,3010,3010,3010,0
20231102,123400,49332755,3010,3010,3010,3010,0
20231102,123300,49332755,3010,3005,3010,3005,330
20231102,123200,48339865,3005,3005,3005,3005,2
20231102,123100,48333855,3000,3000,3000,3000,0
20231102,123000,48333855,3000,3000,3000,3000,0
20231102,122900,48333855,3000,3000,3000,3000,0
20231102,122800,48333855,3000,3000,3000,3000,0
20231102,122700,48333855,3000,3000,3000,3000,120
20231102,122600,47973855,2995,2995,2995,2995,0
20231102,122500,47973855,2995,2995,2995,2995,81
20231102,122400,47731260,2995,2995,2995,2995,319
20231102,122300,46775855,3000,3000,3000,3000,2
20231102,122200,46769855,2995,2995,2995,2995,9
20231102,122100,46742900,3000,3000,3000,3000,0
20231102,122000,46742900,3000,3000,3000,3000,0
20231102,121900,46742900,3000,3000,3000,3000,1
20231102,121800,46739900,3000,3000,3000,3000,0
20231102,121700,46739900,3000,3000,3000,3000,0
20231102,121600,46739900,3000,3000,3000,3000,1
20231102,121500,46736900,3000,3000,3000,3000,0
20231102,121400,46736900,3000,3000,3000,3000,2
20231102,121300,46730900,3000,3000,3000,3000,1
20231102,121200,46727900,3000,3000,3000,3000,0
20231102,121100,46727900,3000,3000,3000,3000,0
20231102,121000,46727900,3000,3000,3000,3000,1
20231102,120900,46724900,3000,3000,3000,3000,876
20231102,120800,44096900,3000,3000,3000,3000,1000
20231102,120700,41096900,3005,3005,3005,3005,0
20231102,120600,41096900,3005,3005,3005,3005,0
20231102,120500,41096900,3005,3005,3005,3005,2
20231102,120400,41090890,3005,3005,3005,3005,0
20231102,120300,41090890,3005,3005,3005,3005,0
20231102,120200,41090890,3005,3005,3005,3005,0
20231102,120100,41090890,3005,3005,3005,3005,0
20231102,120000,41090890,3005,3005,3005,3005,0
20231102,115900,41090890,3005,3005,3005,3005,0
20231102,115800,41090890,3005,3005,3005,3005,0
20231102,115700,41090890,3005,3005,3005,3005,0
20231102,115600,41090890,3005,3005,3005,3005,0
20231102,115500,41090890,3005,3005,3005,3005,0
20231102,115400,41090890,3005,3005,3005,3005,0
20231102,115300,41090890,3005,3005,3005,3005,0
20231102,115200,41090890,3005,3005,3005,3005,0
20231102,115100,41090890,3005,3005,3005,3005,0
20231102,115000,41090890,3005,3005,3005,3005,0
20231102,114900,41090890,3005,3005,3005,3005,0
20231102,114800,41090890,3005,3005,3005,3005,0
20231102,114700,41090890,3005,3005,3005,3005,0
20231102,114600,41090890,3005,3005,3005,3005,0
20231102,114500,41090890,3005,3005,3005,3005,0
20231102,114400,41090890,3005,3005,3005,3005,0
20231102,114300,41090890,3005,3005,3005,3005,0
20231102,114200,41090890,3005,3005,3005,3005,0
20231102,114100,41090890,3005,3005,3005,3005,0
20231102,114000,41090890,3005,3005,3005,3005,0
20231102,113900,41090890,3005,3005,3005,3005,0
20231102,113800,41090890,3005,3005,3005,3005,0
20231102,113700,41090890,3005,3005,3005,3005,1
20231102,113600,41087885,3015,3015,3015,3015,0
20231102,113500,41087885,3015,3015,3015,3015,7
20231102,113400,41066780,2995,3000,3000,2995,1400
20231102,113300,36867015,2995,2995,2995,2995,0
20231102,113200,36867015,2995,2995,2995,2995,0
20231102,113100,36867015,2995,2995,2995,2995,0
20231102,113000,36867015,2995,3005,3005,2995,1000
20231102,112900,33871270,3000,3010,3010,3000,2060
20231102,112800,27680670,3025,3025,3025,3025,0
20231102,112700,27680670,3025,3025,3025,3025,0
20231102,112600,27680670,3025,3025,3025,3025,0
20231102,112500,27680670,3025,3025,3025,3025,0
20231102,112400,27680670,3025,3025,3025,3025,0
20231102,112300,27680670,3025,3025,3025,3025,0
20231102,112200,27680670,3025,3025,3025,3025,0
20231102,112100,27680670,3025,3025,3025,3025,0
20231102,112000,27680670,3025,3025,3025,3025,0
20231102,111900,27680670,3025,3025,3025,3025,0
20231102,111800,27680670,3025,3025,3025,3025,0
20231102,111700,27680670,3025,3025,3025,3025,0
20231102,111600,27680670,3025,3025,3025,3025,0
20231102,111500,27680670,3025,3025,3025,3025,0
20231102,111400,27680670,3025,3025,3025,3025,0
20231102,111300,27680670,3025,3025,3025,3025,0
20231102,111200,27680670,3025,3025,3025,3025,0
20231102,111100,27680670,3025,3025,3025,3025,0
20231102,111000,27680670,3025,3025,3025,3025,0
20231102,110900,27680670,3025,3025,3025,3025,0
20231102,110800,27680670,3025,3025,3025,3025,0
20231102,110700,27680670,3025,3025,3025,3025,0
20231102,110600,27680670,3025,3025,3025,3025,0
20231102,110500,27680670,3025,3025,3025,3025,0
20231102,110400,27680670,3025,3025,3025,3025,0
20231102,110300,27680670,3025,3025,3025,3025,0
20231102,110200,27680670,3025,3025,3025,3025,0
20231102,110100,27680670,3025,3025,3025,3025,0
20231102,110000,27680670,3025,3025,3025,3025,0
20231102,105900,27680670,3025,3025,3025,3025,50
20231102,105800,27529420,3025,3025,3025,3025,0
20231102,105700,27529420,3025,3020,3025,3020,8
20231102,105600,27505225,3010,3010,3010,3010,2
20231102,105500,27499205,3010,3010,3010,3010,0
20231102,105400,27499205,3010,3010,3010,3010,5
20231102,105300,27484155,3020,3020,3020,3020,1
20231102,105200,27481135,3025,3015,3025,3015,3
20231102,105100,27472080,3015,3015,3015,3015,2
20231102,105000,27466050,3015,3015,3015,3015,109
20231102,104900,27137415,3020,3020,3020,3020,0
20231102,104800,27137415,3020,3020,3020,3020,0
20231102,104700,27137415,3020,3020,3020,3020,0
20231102,104600,27137415,3020,3020,3020,3020,0
20231102,104500,27137415,3020,3020,3020,3020,0
20231102,104400,27137415,3020,3020,3020,3020,0
20231102,104300,27137415,3020,3020,3020,3020,0
20231102,104200,27137415,3020,3020,3020,3020,0
20231102,104100,27137415,3020,3020,3020,3020,0
20231102,104000,27137415,3020,3020,3020,3020,0
20231102,103900,27137415,3020,3020,3020,3020,0
20231102,103800,27137415,3020,3020,3020,3020,0
20231102,103700,27137415,3020,3020,3020,3020,0
20231102,103600,27137415,3020,3020,3020,3020,0
20231102,103500,27137415,3020,3020,3020,3020,0
20231102,103400,27137415,3020,3020,3020,3020,0
20231102,103300,27137415,3020,3020,3020,3020,0
20231102,103200,27137415,3020,3020,3020,3020,0
20231102,103100,27137415,3020,3020,3020,3020,0
20231102,103000,27137415,3020,3020,3020,3020,0
20231102,102900,27137415,3020,3020,3020,3020,0
20231102,102800,27137415,3020,3020,3020,3020,0
20231102,102700,27137415,3020,3020,3020,3020,0
20231102,102600,27137415,3020,3020,3020,3020,69
20231102,102500,26929035,3020,3020,3020,3020,71
20231102,102400,26714615,3020,3020,3020,3020,65
20231102,102300,26518315,3020,3020,3020,3020,0
20231102,102200,26518315,3020,3020,3020,3020,0
20231102,102100,26518315,3020,3020,3020,3020,0
20231102,102000,26518315,3020,3020,3020,3020,0
20231102,101900,26518315,3020,3020,3020,3020,0
20231102,101800,26518315,3020,3020,3020,3020,7
20231102,101700,26497175,3000,3000,3000,3000,0
20231102,101600,26497175,3000,3000,3000,3000,0
20231102,101500,26497175,3000,3000,3000,3000,0
20231102,101400,26497175,3000,3000,3000,3000,390
20231102,101300,25327175,3000,3005,3005,3000,600
20231102,101200,23525800,3015,3015,3015,3015,0
20231102,101100,23525800,3015,3015,3015,3015,0
20231102,101000,23525800,3015,3015,3015,3015,29
20231102,100900,23438365,3005,3005,3005,3005,169
20231102,100800,22930520,3005,3005,3005,3005,0
20231102,100700,22930520,3005,3020,3020,3005,100
20231102,100600,22629775,3035,3035,3035,3035,0
20231102,100500,22629775,3035,3035,3035,3035,0
20231102,100400,22629775,3035,3035,3035,3035,0
20231102,100300,22629775,3035,3035,3035,3035,0
20231102,100200,22629775,3035,3035,3035,3035,270
20231102,100100,21810325,3035,3010,3035,2995,542
20231102,100000,20182240,3010,3010,3010,3010,0
20231102,095900,20182240,3010,3010,3010,3010,10
20231102,095800,20152140,3010,3010,3010,3010,0
20231102,095700,20152140,3010,3010,3010,3010,0
20231102,095600,20152140,3010,3010,3010,3010,0
20231102,095500,20152140,3010,3010,3010,3010,0
20231102,095400,20152140,3010,3010,3010,3010,1
20231102,095300,20149130,2995,2995,2995,2995,0
20231102,095200,20149130,2995,3000,3000,2995,600
20231102,095100,18349475,3010,3010,3010,3010,1
20231102,095000,18346465,3020,3000,3020,3000,37
20231102,094900,18235430,3005,3005,3005,3005,0
20231102,094800,18235430,3005,3005,3005,3005,8
20231102,094700,18211390,3000,3010,3010,3000,2602
20231102,094600,10395965,3010,3010,3010,3010,0
20231102,094500,10395965,3010,3015,3015,3010,1000
20231102,094400,7385960,3010,3010,3010,3010,0
20231102,094300,7385960,3010,3010,3010,3010,0
20231102,094200,7385960,3010,3010,3010,3010,623
20231102,094100,5510730,3015,3015,3015,3015,0
20231102,094000,5510730,3015,3015,3015,3015,0
20231102,093900,5510730,3015,3015,3015,3015,377
20231102,093800,4374075,3025,3025,3025,3025,0
20231102,093700,4374075,3025,3025,3025,3025,0
20231102,093600,4374075,3025,3025,3025,3025,0
20231102,093500,4374075,3025,3025,3025,3025,25
20231102,093400,4298450,3030,3030,3030,3030,5
20231102,093300,4283300,3030,3030,3030,3030,1
20231102,093200,4280270,3030,3030,3030,3030,0
20231102,093100,4280270,3030,3030,3030,3030,0
20231102,093000,4280270,3030,3030,3030,3030,0
20231102,092900,4280270,3030,3030,3030,3030,0
20231102,092800,4280270,3030,3030,3030,3030,2
20231102,092700,4274210,3010,3010,3010,3010,0
20231102,092600,4274210,3010,3010,3010,3010,0
20231102,092500,4274210,3010,3020,3020,3010,500
20231102,092400,2767150,3045,3045,3045,3045,0
20231102,092300,2767150,3045,3045,3045,3045,0
20231102,092200,2767150,3045,3045,3045,3045,0
20231102,092100,2767150,3045,3045,3045,3045,21
20231102,092000,2703205,3050,3050,3050,3050,0
20231102,091900,2703205,3050,3050,3050,3050,0
20231102,091800,2703205,3050,3050,3050,3050,0
20231102,091700,2703205,3050,3050,3050,3050,0
20231102,091600,2703205,3050,3045,3050,3045,33
20231102,091500,2602685,3045,3045,3045,3045,0
20231102,091400,2602685,3045,3045,3045,3045,70
20231102,091300,2389535,3045,3045,3045,3045,22
20231102,091200,2322545,3045,3045,3045,3045,0
20231102,091100,2322545,3045,3045,3045,3045,7
20231102,091000,2301230,3045,3045,3045,3045,0
20231102,090900,2301230,3045,3045,3045,3045,0
20231102,090800,2301230,3045,3045,3045,3045,103
20231102,090700,1987595,3045,3045,3045,3045,0
20231102,090600,1987595,3045,3045,3045,3045,0
20231102,090500,1987595,3045,3045,3045,3045,0
20231102,090400,1987595,3045,3045,3045,3045,0
20231102,090300,1987595,3045,3015,3045,3015,57
20231102,090200,1815110,3015,3015,3015,3015,0
20231102,090100,1815110,3015,3015,3015,3015,7
20231102,090000,1794005,2995,2995,2995,2995,599