KissMeData/017480/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190200,29824425,5060,5060,5060,5060,105
20231102,190100,29824425,5060,5060,5060,5060,0
20231102,190000,29824425,5060,5060,5060,5060,0
20231102,185900,29824425,5060,5060,5060,5060,0
20231102,185800,29824425,5060,5060,5060,5060,0
20231102,185700,29824425,5060,5060,5060,5060,0
20231102,185600,29824425,5060,5060,5060,5060,0
20231102,185500,29824425,5060,5060,5060,5060,0
20231102,185400,29824425,5060,5060,5060,5060,0
20231102,185300,29824425,5060,5060,5060,5060,0
20231102,185200,29824425,5060,5060,5060,5060,0
20231102,185100,29824425,5060,5060,5060,5060,0
20231102,185000,29824425,5060,5060,5060,5060,0
20231102,184900,29824425,5060,5060,5060,5060,0
20231102,184800,29824425,5060,5060,5060,5060,0
20231102,184700,29824425,5060,5060,5060,5060,0
20231102,184600,29824425,5060,5060,5060,5060,0
20231102,184500,29824425,5060,5060,5060,5060,0
20231102,184400,29824425,5060,5060,5060,5060,0
20231102,184300,29824425,5060,5060,5060,5060,0
20231102,184200,29824425,5060,5060,5060,5060,0
20231102,184100,29824425,5060,5060,5060,5060,0
20231102,184000,29824425,5060,5060,5060,5060,0
20231102,183900,29824425,5060,5060,5060,5060,0
20231102,183800,29824425,5060,5060,5060,5060,0
20231102,183700,29824425,5060,5060,5060,5060,0
20231102,183600,29824425,5060,5060,5060,5060,0
20231102,183500,29824425,5060,5060,5060,5060,0
20231102,183400,29824425,5060,5060,5060,5060,0
20231102,183300,29824425,5060,5060,5060,5060,0
20231102,183200,29824425,5060,5060,5060,5060,105
20231102,183100,29824425,5060,5060,5060,5060,0
20231102,183000,29824425,5060,5060,5060,5060,0
20231102,182900,29824425,5060,5060,5060,5060,0
20231102,182800,29824425,5060,5060,5060,5060,0
20231102,182700,29824425,5060,5060,5060,5060,0
20231102,182600,29824425,5060,5060,5060,5060,0
20231102,182500,29824425,5060,5060,5060,5060,0
20231102,182400,29824425,5060,5060,5060,5060,0
20231102,182300,29824425,5060,5060,5060,5060,0
20231102,182200,29824425,5060,5060,5060,5060,0
20231102,182100,29824425,5060,5060,5060,5060,0
20231102,182000,29824425,5060,5060,5060,5060,0
20231102,181900,29824425,5060,5060,5060,5060,0
20231102,181800,29824425,5060,5060,5060,5060,0
20231102,181700,29824425,5060,5060,5060,5060,0
20231102,181600,29824425,5060,5060,5060,5060,0
20231102,181500,29824425,5060,5060,5060,5060,0
20231102,181400,29824425,5060,5060,5060,5060,0
20231102,181300,29824425,5060,5060,5060,5060,0
20231102,181200,29824425,5060,5060,5060,5060,0
20231102,181100,29824425,5060,5060,5060,5060,0
20231102,181000,29824425,5060,5060,5060,5060,0
20231102,180900,29824425,5060,5060,5060,5060,0
20231102,180800,29824425,5060,5060,5060,5060,0
20231102,180700,29824425,5060,5060,5060,5060,0
20231102,180600,29824425,5060,5060,5060,5060,0
20231102,180500,29824425,5060,5060,5060,5060,0
20231102,180400,29824425,5060,5060,5060,5060,0
20231102,180300,29824425,5060,5060,5060,5060,0
20231102,180200,29824425,5060,5060,5060,5060,105
20231102,180100,29824425,5060,5060,5060,5060,0
20231102,180000,29824425,5060,5060,5060,5060,0
20231102,175900,29824425,5060,5060,5060,5060,0
20231102,175800,29824425,5060,5060,5060,5060,0
20231102,175700,29824425,5060,5060,5060,5060,0
20231102,175600,29824425,5060,5060,5060,5060,0
20231102,175500,29824425,5060,5060,5060,5060,0
20231102,175400,29824425,5060,5060,5060,5060,0
20231102,175300,29824425,5060,5060,5060,5060,0
20231102,175200,29824425,5060,5060,5060,5060,0
20231102,175100,29824425,5060,5060,5060,5060,0
20231102,175000,29824425,5060,5060,5060,5060,0
20231102,174900,29824425,5060,5060,5060,5060,0
20231102,174800,29824425,5060,5060,5060,5060,0
20231102,174700,29824425,5060,5060,5060,5060,0
20231102,174600,29824425,5060,5060,5060,5060,0
20231102,174500,29824425,5060,5060,5060,5060,0
20231102,174400,29824425,5060,5060,5060,5060,0
20231102,174300,29824425,5060,5060,5060,5060,0
20231102,174200,29824425,5060,5060,5060,5060,0
20231102,174100,29824425,5060,5060,5060,5060,0
20231102,174000,29824425,5060,5060,5060,5060,0
20231102,173900,29824425,5060,5060,5060,5060,0
20231102,173800,29824425,5060,5060,5060,5060,0
20231102,173700,29824425,5060,5060,5060,5060,0
20231102,173600,29824425,5060,5060,5060,5060,0
20231102,173500,29824425,5060,5060,5060,5060,0
20231102,173400,29824425,5060,5060,5060,5060,0
20231102,173300,29824425,5060,5060,5060,5060,0
20231102,173200,29824425,5060,5060,5060,5060,105
20231102,173100,29824425,5060,5060,5060,5060,0
20231102,173000,29824425,5060,5060,5060,5060,0
20231102,172900,29824425,5060,5060,5060,5060,0
20231102,172800,29824425,5060,5060,5060,5060,0
20231102,172700,29824425,5060,5060,5060,5060,0
20231102,172600,29824425,5060,5060,5060,5060,0
20231102,172500,29824425,5060,5060,5060,5060,0
20231102,172400,29824425,5060,5060,5060,5060,0
20231102,172300,29824425,5060,5060,5060,5060,0
20231102,172200,29824425,5060,5060,5060,5060,0
20231102,172100,29824425,5060,5060,5060,5060,0
20231102,172000,29824425,5060,5060,5060,5060,0
20231102,171900,29824425,5060,5060,5060,5060,0
20231102,171800,29824425,5060,5060,5060,5060,0
20231102,171700,29824425,5060,5060,5060,5060,0
20231102,171600,29824425,5060,5060,5060,5060,0
20231102,171500,29824425,5060,5060,5060,5060,0
20231102,171400,29824425,5060,5060,5060,5060,0
20231102,171300,29824425,5060,5060,5060,5060,0
20231102,171200,29824425,5060,5060,5060,5060,0
20231102,171100,29824425,5060,5060,5060,5060,0
20231102,171000,29824425,5060,5060,5060,5060,0
20231102,170900,29824425,5060,5060,5060,5060,0
20231102,170800,29824425,5060,5060,5060,5060,0
20231102,170700,29824425,5060,5060,5060,5060,0
20231102,170600,29824425,5060,5060,5060,5060,0
20231102,170500,29824425,5060,5060,5060,5060,0
20231102,170400,29824425,5060,5060,5060,5060,0
20231102,170300,29824425,5060,5060,5060,5060,0
20231102,170200,29824425,5060,5060,5060,5060,105
20231102,170100,29824425,5060,5060,5060,5060,0
20231102,170000,29824425,5060,5060,5060,5060,0
20231102,165900,29824425,5060,5060,5060,5060,0
20231102,165800,29824425,5060,5060,5060,5060,0
20231102,165700,29824425,5060,5060,5060,5060,0
20231102,165600,29824425,5060,5060,5060,5060,0
20231102,165500,29824425,5060,5060,5060,5060,0
20231102,165400,29824425,5060,5060,5060,5060,0
20231102,165300,29824425,5060,5060,5060,5060,0
20231102,165200,29824425,5060,5060,5060,5060,0
20231102,165100,29824425,5060,5060,5060,5060,0
20231102,165000,29824425,5060,5060,5060,5060,0
20231102,164900,29824425,5060,5060,5060,5060,0
20231102,164800,29824425,5060,5060,5060,5060,0
20231102,164700,29824425,5060,5060,5060,5060,0
20231102,164600,29824425,5060,5060,5060,5060,0
20231102,164500,29824425,5060,5060,5060,5060,0
20231102,164400,29824425,5060,5060,5060,5060,0
20231102,164300,29824425,5060,5060,5060,5060,0
20231102,164200,29824425,5060,5060,5060,5060,0
20231102,164100,29824425,5060,5060,5060,5060,0
20231102,164000,29824425,5060,5060,5060,5060,0
20231102,163900,29824425,5060,5060,5060,5060,0
20231102,163800,29824425,5060,5060,5060,5060,0
20231102,163700,29824425,5060,5060,5060,5060,0
20231102,163600,29824425,5060,5060,5060,5060,0
20231102,163500,29824425,5060,5060,5060,5060,0
20231102,163400,29824425,5060,5060,5060,5060,0
20231102,163300,29824425,5060,5060,5060,5060,0
20231102,163200,29824425,5060,5060,5060,5060,105
20231102,163100,29824425,5060,5060,5060,5060,0
20231102,163000,29824425,5060,5060,5060,5060,0
20231102,162900,29824425,5060,5060,5060,5060,0
20231102,162800,29824425,5060,5060,5060,5060,0
20231102,162700,29824425,5060,5060,5060,5060,0
20231102,162600,29824425,5060,5060,5060,5060,0
20231102,162500,29824425,5060,5060,5060,5060,0
20231102,162400,29824425,5060,5060,5060,5060,0
20231102,162300,29824425,5060,5060,5060,5060,0
20231102,162200,29824425,5060,5060,5060,5060,0
20231102,162100,29824425,5060,5060,5060,5060,0
20231102,162000,29824425,5060,5060,5060,5060,0
20231102,161900,29824425,5060,5060,5060,5060,0
20231102,161800,29824425,5060,5060,5060,5060,0
20231102,161700,29824425,5060,5060,5060,5060,0
20231102,161600,29824425,5060,5060,5060,5060,0
20231102,161500,29824425,5060,5060,5060,5060,0
20231102,161400,29824425,5060,5060,5060,5060,0
20231102,161300,29824425,5060,5060,5060,5060,0
20231102,161200,29824425,5060,5060,5060,5060,0
20231102,161100,29824425,5060,5060,5060,5060,0
20231102,161000,29824425,5060,5060,5060,5060,0
20231102,160900,29824425,5060,5060,5060,5060,0
20231102,160800,29824425,5060,5060,5060,5060,0
20231102,160700,29824425,5060,5060,5060,5060,0
20231102,160600,29824425,5060,5060,5060,5060,0
20231102,160500,29824425,5060,5060,5060,5060,0
20231102,160400,29824425,5060,5060,5060,5060,0
20231102,160300,29824425,5060,5060,5060,5060,0
20231102,160200,29824425,5060,5060,5060,5060,105
20231102,160100,29824425,5060,5060,5060,5060,0
20231102,160000,29824425,5060,5060,5060,5060,0
20231102,155900,29824425,5060,5060,5060,5060,0
20231102,155800,29824425,5060,5060,5060,5060,0
20231102,155700,29824425,5060,5060,5060,5060,0
20231102,155600,29824425,5060,5060,5060,5060,0
20231102,155500,29824425,5060,5060,5060,5060,0
20231102,155400,29824425,5060,5060,5060,5060,0
20231102,155300,29824425,5060,5060,5060,5060,0
20231102,155200,29824425,5060,5060,5060,5060,0
20231102,155100,29824425,5060,5060,5060,5060,0
20231102,155000,29824425,5060,5060,5060,5060,0
20231102,154900,29824425,5060,5060,5060,5060,0
20231102,154800,29824425,5060,5060,5060,5060,0
20231102,154700,29824425,5060,5060,5060,5060,0
20231102,154600,29824425,5060,5060,5060,5060,0
20231102,154500,29824425,5060,5060,5060,5060,0
20231102,154400,29824425,5060,5060,5060,5060,0
20231102,154300,29824425,5060,5060,5060,5060,0
20231102,154200,29824425,5060,5060,5060,5060,0
20231102,154100,29824425,5060,5060,5060,5060,0
20231102,154000,29824425,5060,5060,5060,5060,0
20231102,153900,29824425,5060,5060,5060,5060,0
20231102,153800,29824425,5060,5060,5060,5060,0
20231102,153700,29824425,5060,5060,5060,5060,0
20231102,153600,29824425,5060,5060,5060,5060,0
20231102,153500,29824425,5060,5060,5060,5060,0
20231102,153400,29824425,5060,5060,5060,5060,0
20231102,153300,29824425,5060,5060,5060,5060,0
20231102,153200,29824425,5060,5060,5060,5060,105
20231102,153100,29824425,5060,5060,5060,5060,0
20231102,153000,29824425,5060,5060,5060,5060,105
20231102,152900,29293125,5050,5050,5050,5050,0
20231102,152800,29293125,5050,5050,5050,5050,0
20231102,152700,29293125,5050,5050,5050,5050,0
20231102,152600,29293125,5050,5050,5050,5050,0
20231102,152500,29293125,5050,5050,5050,5050,0
20231102,152400,29293125,5050,5050,5050,5050,0
20231102,152300,29293125,5050,5050,5050,5050,0
20231102,152200,29293125,5050,5050,5050,5050,0
20231102,152100,29293125,5050,5050,5050,5050,0
20231102,152000,29293125,5050,5050,5050,5050,0
20231102,151900,29293125,5050,5050,5050,5050,0
20231102,151800,29293125,5050,5050,5050,5050,4
20231102,151700,29272925,5060,5060,5060,5060,1
20231102,151600,29267865,5060,5060,5060,5060,0
20231102,151500,29267865,5060,5060,5060,5060,0
20231102,151400,29267865,5060,5060,5060,5060,0
20231102,151300,29267865,5060,5060,5060,5060,0
20231102,151200,29267865,5060,5060,5060,5060,0
20231102,151100,29267865,5060,5060,5060,5060,0
20231102,151000,29267865,5060,5060,5060,5060,0
20231102,150900,29267865,5060,5060,5060,5060,0
20231102,150800,29267865,5060,5060,5060,5060,0
20231102,150700,29267865,5060,5060,5060,5060,19
20231102,150600,29171725,5060,5060,5060,5060,0
20231102,150500,29171725,5060,5060,5060,5060,0
20231102,150400,29171725,5060,5060,5060,5060,0
20231102,150300,29171725,5060,5060,5060,5060,0
20231102,150200,29171725,5060,5060,5060,5060,3
20231102,150100,29156545,5050,5050,5050,5050,0
20231102,150000,29156545,5050,5050,5050,5050,0
20231102,145900,29156545,5050,5050,5050,5050,1
20231102,145800,29151495,5050,5050,5050,5050,0
20231102,145700,29151495,5050,5050,5050,5050,0
20231102,145600,29151495,5050,5050,5050,5050,0
20231102,145500,29151495,5050,5050,5050,5050,0
20231102,145400,29151495,5050,5050,5050,5050,1
20231102,145300,29146445,5050,5050,5050,5050,0
20231102,145200,29146445,5050,5050,5050,5050,1
20231102,145100,29141395,5050,5050,5050,5050,0
20231102,145000,29141395,5050,5050,5050,5050,21
20231102,144900,29035345,5050,5050,5050,5050,100
20231102,144800,28530345,5060,5050,5060,5050,14
20231102,144700,28459515,5050,5050,5050,5050,1
20231102,144600,28454465,5060,5060,5060,5060,0
20231102,144500,28454465,5060,5060,5060,5060,0
20231102,144400,28454465,5060,5060,5060,5060,0
20231102,144300,28454465,5060,5060,5060,5060,0
20231102,144200,28454465,5060,5060,5060,5060,0
20231102,144100,28454465,5060,5060,5060,5060,0
20231102,144000,28454465,5060,5060,5060,5060,0
20231102,143900,28454465,5060,5060,5060,5060,0
20231102,143800,28454465,5060,5060,5060,5060,0
20231102,143700,28454465,5060,5060,5060,5060,0
20231102,143600,28454465,5060,5060,5060,5060,0
20231102,143500,28454465,5060,5060,5060,5060,200
20231102,143400,27442465,5060,5060,5060,5060,300
20231102,143300,25924465,5050,5050,5050,5050,0
20231102,143200,25924465,5050,5060,5060,5050,11
20231102,143100,25868905,5050,5050,5050,5050,0
20231102,143000,25868905,5050,5050,5050,5050,167
20231102,142900,25025555,5050,5050,5050,5050,0
20231102,142800,25025555,5050,5050,5050,5050,0
20231102,142700,25025555,5050,5050,5050,5050,10
20231102,142600,24975055,5050,5050,5050,5050,10
20231102,142500,24924555,5050,5050,5050,5050,5
20231102,142400,24899305,5050,5050,5050,5050,10
20231102,142300,24848805,5060,5060,5060,5060,0
20231102,142200,24848805,5060,5060,5060,5060,0
20231102,142100,24848805,5060,5060,5060,5060,0
20231102,142000,24848805,5060,5060,5060,5060,0
20231102,141900,24848805,5060,5050,5060,5050,9
20231102,141800,24803305,5050,5050,5050,5050,0
20231102,141700,24803305,5050,5050,5050,5050,0
20231102,141600,24803305,5050,5050,5050,5050,1
20231102,141500,24798255,5050,5050,5050,5050,0
20231102,141400,24798255,5050,5050,5050,5050,5
20231102,141300,24773005,5060,5060,5060,5060,0
20231102,141200,24773005,5060,5060,5060,5060,0
20231102,141100,24773005,5060,5060,5060,5060,1
20231102,141000,24767945,5060,5060,5060,5060,0
20231102,140900,24767945,5060,5060,5060,5060,0
20231102,140800,24767945,5060,5060,5060,5060,0
20231102,140700,24767945,5060,5060,5060,5060,0
20231102,140600,24767945,5060,5060,5060,5060,1
20231102,140500,24762885,5050,5050,5050,5050,0
20231102,140400,24762885,5050,5050,5050,5050,0
20231102,140300,24762885,5050,5050,5050,5050,0
20231102,140200,24762885,5050,5050,5050,5050,6
20231102,140100,24732585,5060,5060,5060,5060,1
20231102,140000,24727525,5050,5050,5050,5050,184
20231102,135900,23798325,5050,5050,5050,5050,0
20231102,135800,23798325,5050,5050,5050,5050,0
20231102,135700,23798325,5050,5050,5050,5050,0
20231102,135600,23798325,5050,5050,5050,5050,1
20231102,135500,23793275,5050,5050,5050,5050,0
20231102,135400,23793275,5050,5050,5050,5050,0
20231102,135300,23793275,5050,5050,5050,5050,100
20231102,135200,23288275,5050,5050,5050,5050,0
20231102,135100,23288275,5050,5050,5050,5050,1
20231102,135000,23283225,5050,5050,5050,5050,0
20231102,134900,23283225,5050,5050,5050,5050,0
20231102,134800,23283225,5050,5050,5050,5050,0
20231102,134700,23283225,5050,5050,5050,5050,0
20231102,134600,23283225,5050,5050,5050,5050,1
20231102,134500,23278175,5050,5050,5050,5050,0
20231102,134400,23278175,5050,5050,5050,5050,0
20231102,134300,23278175,5050,5050,5050,5050,0
20231102,134200,23278175,5050,5050,5050,5050,0
20231102,134100,23278175,5050,5050,5050,5050,1
20231102,134000,23273125,5040,5040,5040,5040,0
20231102,133900,23273125,5040,5040,5040,5040,0
20231102,133800,23273125,5040,5040,5040,5040,174
20231102,133700,22396165,5050,5050,5050,5050,0
20231102,133600,22396165,5050,5050,5050,5050,1
20231102,133500,22391115,5040,5040,5040,5040,0
20231102,133400,22391115,5040,5040,5040,5040,0
20231102,133300,22391115,5040,5040,5040,5040,36
20231102,133200,22209675,5040,5040,5040,5040,0
20231102,133100,22209675,5040,5040,5040,5040,4
20231102,133000,22189515,5040,5040,5040,5040,0
20231102,132900,22189515,5040,5040,5040,5040,0
20231102,132800,22189515,5040,5040,5040,5040,0
20231102,132700,22189515,5040,5040,5040,5040,0
20231102,132600,22189515,5040,5040,5040,5040,1
20231102,132500,22184475,5040,5040,5040,5040,10
20231102,132400,22134075,5040,5040,5040,5040,0
20231102,132300,22134075,5040,5040,5040,5040,0
20231102,132200,22134075,5040,5040,5040,5040,0
20231102,132100,22134075,5040,5040,5040,5040,1
20231102,132000,22129035,5040,5040,5040,5040,0
20231102,131900,22129035,5040,5040,5040,5040,0
20231102,131800,22129035,5040,5040,5040,5040,0
20231102,131700,22129035,5040,5040,5040,5040,0
20231102,131600,22129035,5040,5040,5040,5040,1
20231102,131500,22123995,5040,5040,5040,5040,0
20231102,131400,22123995,5040,5040,5040,5040,0
20231102,131300,22123995,5040,5040,5040,5040,0
20231102,131200,22123995,5040,5040,5040,5040,1
20231102,131100,22118955,5040,5040,5040,5040,0
20231102,131000,22118955,5040,5040,5040,5040,0
20231102,130900,22118955,5040,5040,5040,5040,0
20231102,130800,22118955,5040,5040,5040,5040,0
20231102,130700,22118955,5040,5040,5040,5040,0
20231102,130600,22118955,5040,5040,5040,5040,0
20231102,130500,22118955,5040,5040,5040,5040,0
20231102,130400,22118955,5040,5040,5040,5040,0
20231102,130300,22118955,5040,5040,5040,5040,0
20231102,130200,22118955,5040,5040,5040,5040,0
20231102,130100,22118955,5040,5040,5040,5040,0
20231102,130000,22118955,5040,5040,5040,5040,0
20231102,125900,22118955,5040,5040,5040,5040,0
20231102,125800,22118955,5040,5040,5040,5040,0
20231102,125700,22118955,5040,5040,5040,5040,0
20231102,125600,22118955,5040,5040,5040,5040,0
20231102,125500,22118955,5040,5040,5040,5040,0
20231102,125400,22118955,5040,5040,5040,5040,0
20231102,125300,22118955,5040,5040,5040,5040,0
20231102,125200,22118955,5040,5040,5040,5040,0
20231102,125100,22118955,5040,5040,5040,5040,0
20231102,125000,22118955,5040,5040,5040,5040,0
20231102,124900,22118955,5040,5040,5040,5040,0
20231102,124800,22118955,5040,5040,5040,5040,0
20231102,124700,22118955,5040,5040,5040,5040,0
20231102,124600,22118955,5040,5040,5040,5040,0
20231102,124500,22118955,5040,5040,5040,5040,0
20231102,124400,22118955,5040,5040,5040,5040,0
20231102,124300,22118955,5040,5040,5040,5040,0
20231102,124200,22118955,5040,5040,5040,5040,0
20231102,124100,22118955,5040,5050,5050,5040,120
20231102,124000,21513155,5050,5050,5050,5050,0
20231102,123900,21513155,5050,5050,5050,5050,0
20231102,123800,21513155,5050,5050,5050,5050,0
20231102,123700,21513155,5050,5050,5050,5050,0
20231102,123600,21513155,5050,5050,5050,5050,0
20231102,123500,21513155,5050,5050,5050,5050,0
20231102,123400,21513155,5050,5050,5050,5050,0
20231102,123300,21513155,5050,5050,5050,5050,0
20231102,123200,21513155,5050,5050,5050,5050,0
20231102,123100,21513155,5050,5050,5050,5050,1
20231102,123000,21508105,5050,5050,5050,5050,50
20231102,122900,21255605,5050,5050,5050,5050,0
20231102,122800,21255605,5050,5050,5050,5050,0
20231102,122700,21255605,5050,5050,5050,5050,0
20231102,122600,21255605,5050,5050,5050,5050,7
20231102,122500,21220255,5040,5040,5040,5040,94
20231102,122400,20746495,5020,5020,5020,5020,0
20231102,122300,20746495,5020,5020,5020,5020,0
20231102,122200,20746495,5020,5040,5040,5020,2
20231102,122100,20736435,5040,5040,5040,5040,0
20231102,122000,20736435,5040,5040,5040,5040,0
20231102,121900,20736435,5040,5040,5040,5040,0
20231102,121800,20736435,5040,5040,5040,5040,0
20231102,121700,20736435,5040,5040,5040,5040,0
20231102,121600,20736435,5040,5040,5040,5040,0
20231102,121500,20736435,5040,5040,5040,5040,0
20231102,121400,20736435,5040,5040,5040,5040,0
20231102,121300,20736435,5040,5040,5040,5040,1
20231102,121200,20731395,5040,5040,5040,5040,0
20231102,121100,20731395,5040,5040,5040,5040,0
20231102,121000,20731395,5040,5040,5040,5040,0
20231102,120900,20731395,5040,5040,5040,5040,0
20231102,120800,20731395,5040,5040,5040,5040,0
20231102,120700,20731395,5040,5040,5040,5040,0
20231102,120600,20731395,5040,5040,5040,5040,0
20231102,120500,20731395,5040,5040,5040,5040,0
20231102,120400,20731395,5040,5040,5040,5040,1
20231102,120300,20726355,5010,5010,5010,5010,0
20231102,120200,20726355,5010,5010,5010,5010,0
20231102,120100,20726355,5010,5010,5010,5010,0
20231102,120000,20726355,5010,5010,5010,5010,0
20231102,115900,20726355,5010,5010,5010,5010,0
20231102,115800,20726355,5010,5010,5010,5010,0
20231102,115700,20726355,5010,5010,5010,5010,0
20231102,115600,20726355,5010,5010,5010,5010,0
20231102,115500,20726355,5010,5010,5010,5010,1
20231102,115400,20721345,5000,5000,5000,5000,0
20231102,115300,20721345,5000,5000,5000,5000,0
20231102,115200,20721345,5000,5000,5000,5000,0
20231102,115100,20721345,5000,5000,5000,5000,0
20231102,115000,20721345,5000,5000,5000,5000,0
20231102,114900,20721345,5000,5000,5000,5000,0
20231102,114800,20721345,5000,5030,5030,5000,1000
20231102,114700,15713325,5030,5030,5030,5030,0
20231102,114600,15713325,5030,5030,5030,5030,0
20231102,114500,15713325,5030,5030,5030,5030,0
20231102,114400,15713325,5030,5030,5030,5030,100
20231102,114300,15210325,5030,5030,5030,5030,0
20231102,114200,15210325,5030,5030,5030,5030,0
20231102,114100,15210325,5030,5030,5030,5030,0
20231102,114000,15210325,5030,5030,5030,5030,0
20231102,113900,15210325,5030,5030,5030,5030,0
20231102,113800,15210325,5030,5030,5030,5030,0
20231102,113700,15210325,5030,5030,5030,5030,200
20231102,113600,14204325,5030,5030,5030,5030,0
20231102,113500,14204325,5030,5030,5030,5030,50
20231102,113400,13952825,5030,5030,5030,5030,0
20231102,113300,13952825,5030,5030,5030,5030,0
20231102,113200,13952825,5030,5030,5030,5030,0
20231102,113100,13952825,5030,5030,5030,5030,0
20231102,113000,13952825,5030,5030,5030,5030,0
20231102,112900,13952825,5030,5030,5030,5030,0
20231102,112800,13952825,5030,5030,5030,5030,0
20231102,112700,13952825,5030,5030,5030,5030,0
20231102,112600,13952825,5030,5030,5030,5030,0
20231102,112500,13952825,5030,5030,5030,5030,0
20231102,112400,13952825,5030,5030,5030,5030,0
20231102,112300,13952825,5030,5030,5030,5030,0
20231102,112200,13952825,5030,5030,5030,5030,0
20231102,112100,13952825,5030,5030,5030,5030,0
20231102,112000,13952825,5030,5030,5030,5030,0
20231102,111900,13952825,5030,5030,5030,5030,0
20231102,111800,13952825,5030,5030,5030,5030,0
20231102,111700,13952825,5030,5060,5060,5030,53
20231102,111600,13684885,5060,5060,5060,5060,0
20231102,111500,13684885,5060,5050,5060,5050,537
20231102,111400,10968965,5050,5050,5050,5050,55
20231102,111300,10691215,5040,5040,5040,5040,0
20231102,111200,10691215,5040,5040,5040,5040,0
20231102,111100,10691215,5040,5040,5040,5040,0
20231102,111000,10691215,5040,5040,5040,5040,0
20231102,110900,10691215,5040,5040,5040,5040,0
20231102,110800,10691215,5040,5040,5040,5040,29
20231102,110700,10545055,5040,5040,5040,5040,72
20231102,110600,10182175,5040,5040,5040,5040,0
20231102,110500,10182175,5040,5040,5040,5040,0
20231102,110400,10182175,5040,5040,5040,5040,50
20231102,110300,9930175,5040,5040,5040,5040,0
20231102,110200,9930175,5040,5040,5040,5040,0
20231102,110100,9930175,5040,5040,5040,5040,11
20231102,110000,9874735,5040,5040,5040,5040,15
20231102,105900,9799135,5040,5040,5040,5040,0
20231102,105800,9799135,5040,5040,5040,5040,0
20231102,105700,9799135,5040,5040,5040,5040,0
20231102,105600,9799135,5040,5040,5040,5040,0
20231102,105500,9799135,5040,5040,5040,5040,0
20231102,105400,9799135,5040,5040,5040,5040,0
20231102,105300,9799135,5040,5040,5040,5040,0
20231102,105200,9799135,5040,5040,5040,5040,20
20231102,105100,9698335,5040,5040,5040,5040,0
20231102,105000,9698335,5040,5040,5040,5040,0
20231102,104900,9698335,5040,5040,5040,5040,0
20231102,104800,9698335,5040,5040,5040,5040,0
20231102,104700,9698335,5040,5040,5040,5040,0
20231102,104600,9698335,5040,5040,5040,5040,0
20231102,104500,9698335,5040,5040,5040,5040,0
20231102,104400,9698335,5040,5040,5040,5040,0
20231102,104300,9698335,5040,5040,5040,5040,0
20231102,104200,9698335,5040,5040,5040,5040,0
20231102,104100,9698335,5040,5040,5040,5040,1
20231102,104000,9693295,5040,5040,5040,5040,0
20231102,103900,9693295,5040,5040,5040,5040,5
20231102,103800,9668095,5050,5050,5050,5050,0
20231102,103700,9668095,5050,5050,5050,5050,0
20231102,103600,9668095,5050,5050,5050,5050,0
20231102,103500,9668095,5050,5050,5050,5050,0
20231102,103400,9668095,5050,5050,5050,5050,0
20231102,103300,9668095,5050,5050,5050,5050,0
20231102,103200,9668095,5050,5050,5050,5050,0
20231102,103100,9668095,5050,5050,5050,5050,0
20231102,103000,9668095,5050,5050,5050,5050,3
20231102,102900,9652945,5050,5050,5050,5050,0
20231102,102800,9652945,5050,5050,5050,5050,3
20231102,102700,9637795,5050,5050,5050,5050,151
20231102,102600,8875245,5040,5040,5040,5040,0
20231102,102500,8875245,5040,5040,5040,5040,0
20231102,102400,8875245,5040,5040,5040,5040,0
20231102,102300,8875245,5040,5040,5040,5040,0
20231102,102200,8875245,5040,5040,5040,5040,0
20231102,102100,8875245,5040,5040,5040,5040,55
20231102,102000,8598045,5040,5040,5040,5040,1
20231102,101900,8593005,5040,5040,5040,5040,370
20231102,101800,6728205,5050,5050,5050,5050,0
20231102,101700,6728205,5050,5050,5050,5050,5
20231102,101600,6702955,5040,5040,5040,5040,0
20231102,101500,6702955,5040,5040,5040,5040,133
20231102,101400,6032635,5050,5050,5050,5050,0
20231102,101300,6032635,5050,5050,5050,5050,0
20231102,101200,6032635,5050,5050,5050,5050,0
20231102,101100,6032635,5050,5050,5050,5050,0
20231102,101000,6032635,5050,5050,5050,5050,0
20231102,100900,6032635,5050,5050,5050,5050,141
20231102,100800,5320585,5050,5050,5050,5050,0
20231102,100700,5320585,5050,5050,5050,5050,0
20231102,100600,5320585,5050,5050,5050,5050,0
20231102,100500,5320585,5050,5050,5050,5050,100
20231102,100400,4815585,5050,5050,5050,5050,0
20231102,100300,4815585,5050,5050,5050,5050,0
20231102,100200,4815585,5050,5050,5050,5050,0
20231102,100100,4815585,5050,5050,5050,5050,3
20231102,100000,4800435,5030,5030,5030,5030,14
20231102,095900,4730015,5030,5040,5040,5030,10
20231102,095800,4679685,5040,5040,5040,5040,1
20231102,095700,4674645,5040,5040,5040,5040,0
20231102,095600,4674645,5040,5040,5040,5040,0
20231102,095500,4674645,5040,5040,5040,5040,5
20231102,095400,4649445,5040,5040,5040,5040,1
20231102,095300,4644405,5040,5040,5040,5040,10
20231102,095200,4594005,5060,5060,5060,5060,0
20231102,095100,4594005,5060,5060,5060,5060,0
20231102,095000,4594005,5060,5060,5060,5060,0
20231102,094900,4594005,5060,5060,5060,5060,1
20231102,094800,4588945,5090,5090,5090,5090,0
20231102,094700,4588945,5090,5090,5090,5090,0
20231102,094600,4588945,5090,5090,5090,5090,0
20231102,094500,4588945,5090,5090,5090,5090,0
20231102,094400,4588945,5090,5090,5090,5090,0
20231102,094300,4588945,5090,5040,5090,5040,300
20231102,094200,3069925,5040,5040,5040,5040,5
20231102,094100,3044725,5020,5020,5020,5020,0
20231102,094000,3044725,5020,5020,5020,5020,0
20231102,093900,3044725,5020,5020,5020,5020,0
20231102,093800,3044725,5020,5020,5020,5020,10
20231102,093700,2994525,5040,5040,5040,5040,13
20231102,093600,2929005,5040,5030,5040,5030,19
20231102,093500,2833425,5030,5020,5030,5020,22
20231102,093400,2722955,5020,5020,5020,5020,1
20231102,093300,2717935,5010,5010,5010,5010,0
20231102,093200,2717935,5010,5010,5010,5010,0
20231102,093100,2717935,5010,5010,5010,5010,0
20231102,093000,2717935,5010,5010,5010,5010,0
20231102,092900,2717935,5010,5010,5010,5010,0
20231102,092800,2717935,5010,5010,5010,5010,0
20231102,092700,2717935,5010,5010,5010,5010,6
20231102,092600,2687875,5010,5010,5010,5010,0
20231102,092500,2687875,5010,5010,5010,5010,0
20231102,092400,2687875,5010,5000,5010,5000,154
20231102,092300,1917835,5000,5000,5000,5000,0
20231102,092200,1917835,5000,5000,5000,5000,1
20231102,092100,1912835,5010,5010,5010,5010,204
20231102,092000,890795,5010,5010,5010,5010,0
20231102,091900,890795,5010,5010,5010,5010,0
20231102,091800,890795,5010,5010,5010,5010,0
20231102,091700,890795,5010,5010,5010,5010,50
20231102,091600,640295,5010,5010,5010,5010,0
20231102,091500,640295,5010,5010,5010,5010,0
20231102,091400,640295,5010,5010,5010,5010,0
20231102,091300,640295,5010,5010,5010,5010,0
20231102,091200,640295,5010,5010,5010,5010,16
20231102,091100,560135,5010,5010,5010,5010,10
20231102,091000,510035,4995,4995,4995,4995,0
20231102,090900,510035,4995,4995,4995,4995,0
20231102,090800,510035,4995,4995,4995,4995,1
20231102,090700,505040,5000,5000,5000,5000,8
20231102,090600,465040,5010,5010,5010,5010,0
20231102,090500,465040,5010,5010,5010,5010,0
20231102,090400,465040,5010,5000,5010,5000,5
20231102,090300,440030,5000,5000,5000,5000,85
20231102,090200,15030,5010,5010,5010,5010,0
20231102,090100,15030,5010,5010,5010,5010,0
20231102,090000,15030,5010,5010,5010,5010,3