KissMeData/021040/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190500,46877310,3930,3930,3930,3930,4
20231102,190400,46877310,3930,3930,3930,3930,0
20231102,190300,46877310,3930,3930,3930,3930,0
20231102,190200,46877310,3930,3930,3930,3930,0
20231102,190100,46877310,3930,3930,3930,3930,0
20231102,190000,46877310,3930,3930,3930,3930,0
20231102,185900,46877310,3930,3930,3930,3930,0
20231102,185800,46877310,3930,3930,3930,3930,0
20231102,185700,46877310,3930,3930,3930,3930,0
20231102,185600,46877310,3930,3930,3930,3930,0
20231102,185500,46877310,3930,3930,3930,3930,0
20231102,185400,46877310,3930,3930,3930,3930,0
20231102,185300,46877310,3930,3930,3930,3930,0
20231102,185200,46877310,3930,3930,3930,3930,0
20231102,185100,46877310,3930,3930,3930,3930,0
20231102,185000,46877310,3930,3930,3930,3930,0
20231102,184900,46877310,3930,3930,3930,3930,0
20231102,184800,46877310,3930,3930,3930,3930,0
20231102,184700,46877310,3930,3930,3930,3930,0
20231102,184600,46877310,3930,3930,3930,3930,0
20231102,184500,46877310,3930,3930,3930,3930,0
20231102,184400,46877310,3930,3930,3930,3930,0
20231102,184300,46877310,3930,3930,3930,3930,0
20231102,184200,46877310,3930,3930,3930,3930,0
20231102,184100,46877310,3930,3930,3930,3930,0
20231102,184000,46877310,3930,3930,3930,3930,0
20231102,183900,46877310,3930,3930,3930,3930,0
20231102,183800,46877310,3930,3930,3930,3930,0
20231102,183700,46877310,3930,3930,3930,3930,0
20231102,183600,46877310,3930,3930,3930,3930,0
20231102,183500,46877310,3930,3930,3930,3930,4
20231102,183400,46877310,3930,3930,3930,3930,0
20231102,183300,46877310,3930,3930,3930,3930,0
20231102,183200,46877310,3930,3930,3930,3930,0
20231102,183100,46877310,3930,3930,3930,3930,0
20231102,183000,46877310,3930,3930,3930,3930,0
20231102,182900,46877310,3930,3930,3930,3930,0
20231102,182800,46877310,3930,3930,3930,3930,0
20231102,182700,46877310,3930,3930,3930,3930,0
20231102,182600,46877310,3930,3930,3930,3930,0
20231102,182500,46877310,3930,3930,3930,3930,0
20231102,182400,46877310,3930,3930,3930,3930,0
20231102,182300,46877310,3930,3930,3930,3930,0
20231102,182200,46877310,3930,3930,3930,3930,0
20231102,182100,46877310,3930,3930,3930,3930,0
20231102,182000,46877310,3930,3930,3930,3930,0
20231102,181900,46877310,3930,3930,3930,3930,0
20231102,181800,46877310,3930,3930,3930,3930,0
20231102,181700,46877310,3930,3930,3930,3930,0
20231102,181600,46877310,3930,3930,3930,3930,0
20231102,181500,46877310,3930,3930,3930,3930,0
20231102,181400,46877310,3930,3930,3930,3930,0
20231102,181300,46877310,3930,3930,3930,3930,0
20231102,181200,46877310,3930,3930,3930,3930,0
20231102,181100,46877310,3930,3930,3930,3930,0
20231102,181000,46877310,3930,3930,3930,3930,0
20231102,180900,46877310,3930,3930,3930,3930,0
20231102,180800,46877310,3930,3930,3930,3930,0
20231102,180700,46877310,3930,3930,3930,3930,0
20231102,180600,46877310,3930,3930,3930,3930,0
20231102,180500,46877310,3930,3930,3930,3930,4
20231102,180400,46877310,3930,3930,3930,3930,0
20231102,180300,46877310,3930,3930,3930,3930,0
20231102,180200,46877310,3930,3930,3930,3930,0
20231102,180100,46877310,3930,3930,3930,3930,0
20231102,180000,46877310,3930,3930,3930,3930,0
20231102,175900,46877310,3930,3930,3930,3930,0
20231102,175800,46877310,3930,3930,3930,3930,0
20231102,175700,46877310,3930,3930,3930,3930,0
20231102,175600,46877310,3930,3930,3930,3930,0
20231102,175500,46877310,3930,3930,3930,3930,0
20231102,175400,46877310,3930,3930,3930,3930,0
20231102,175300,46877310,3930,3930,3930,3930,0
20231102,175200,46877310,3930,3930,3930,3930,0
20231102,175100,46877310,3930,3930,3930,3930,0
20231102,175000,46877310,3930,3930,3930,3930,0
20231102,174900,46877310,3930,3930,3930,3930,0
20231102,174800,46877310,3930,3930,3930,3930,0
20231102,174700,46877310,3930,3930,3930,3930,0
20231102,174600,46877310,3930,3930,3930,3930,0
20231102,174500,46877310,3930,3930,3930,3930,0
20231102,174400,46877310,3930,3930,3930,3930,0
20231102,174300,46877310,3930,3930,3930,3930,0
20231102,174200,46877310,3930,3930,3930,3930,0
20231102,174100,46877310,3930,3930,3930,3930,0
20231102,174000,46877310,3930,3930,3930,3930,0
20231102,173900,46877310,3930,3930,3930,3930,0
20231102,173800,46877310,3930,3930,3930,3930,0
20231102,173700,46877310,3930,3930,3930,3930,0
20231102,173600,46877310,3930,3930,3930,3930,0
20231102,173500,46877310,3930,3930,3930,3930,4
20231102,173400,46877310,3930,3930,3930,3930,0
20231102,173300,46877310,3930,3930,3930,3930,0
20231102,173200,46877310,3930,3930,3930,3930,0
20231102,173100,46877310,3930,3930,3930,3930,0
20231102,173000,46877310,3930,3930,3930,3930,0
20231102,172900,46877310,3930,3930,3930,3930,0
20231102,172800,46877310,3930,3930,3930,3930,0
20231102,172700,46877310,3930,3930,3930,3930,0
20231102,172600,46877310,3930,3930,3930,3930,0
20231102,172500,46877310,3930,3930,3930,3930,0
20231102,172400,46877310,3930,3930,3930,3930,0
20231102,172300,46877310,3930,3930,3930,3930,0
20231102,172200,46877310,3930,3930,3930,3930,0
20231102,172100,46877310,3930,3930,3930,3930,0
20231102,172000,46877310,3930,3930,3930,3930,0
20231102,171900,46877310,3930,3930,3930,3930,0
20231102,171800,46877310,3930,3930,3930,3930,0
20231102,171700,46877310,3930,3930,3930,3930,0
20231102,171600,46877310,3930,3930,3930,3930,0
20231102,171500,46877310,3930,3930,3930,3930,0
20231102,171400,46877310,3930,3930,3930,3930,0
20231102,171300,46877310,3930,3930,3930,3930,0
20231102,171200,46877310,3930,3930,3930,3930,0
20231102,171100,46877310,3930,3930,3930,3930,0
20231102,171000,46877310,3930,3930,3930,3930,0
20231102,170900,46877310,3930,3930,3930,3930,0
20231102,170800,46877310,3930,3930,3930,3930,0
20231102,170700,46877310,3930,3930,3930,3930,0
20231102,170600,46877310,3930,3930,3930,3930,0
20231102,170500,46877310,3930,3930,3930,3930,4
20231102,170400,46877310,3930,3930,3930,3930,0
20231102,170300,46877310,3930,3930,3930,3930,0
20231102,170200,46877310,3930,3930,3930,3930,0
20231102,170100,46877310,3930,3930,3930,3930,0
20231102,170000,46877310,3930,3930,3930,3930,0
20231102,165900,46877310,3930,3930,3930,3930,0
20231102,165800,46877310,3930,3930,3930,3930,0
20231102,165700,46877310,3930,3930,3930,3930,0
20231102,165600,46877310,3930,3930,3930,3930,0
20231102,165500,46877310,3930,3930,3930,3930,0
20231102,165400,46877310,3930,3930,3930,3930,0
20231102,165300,46877310,3930,3930,3930,3930,0
20231102,165200,46877310,3930,3930,3930,3930,0
20231102,165100,46877310,3930,3930,3930,3930,0
20231102,165000,46877310,3930,3930,3930,3930,0
20231102,164900,46877310,3930,3930,3930,3930,0
20231102,164800,46877310,3930,3930,3930,3930,0
20231102,164700,46877310,3930,3930,3930,3930,0
20231102,164600,46877310,3930,3930,3930,3930,0
20231102,164500,46877310,3930,3930,3930,3930,0
20231102,164400,46877310,3930,3930,3930,3930,0
20231102,164300,46877310,3930,3930,3930,3930,0
20231102,164200,46877310,3930,3930,3930,3930,0
20231102,164100,46877310,3930,3930,3930,3930,0
20231102,164000,46877310,3930,3930,3930,3930,0
20231102,163900,46877310,3930,3930,3930,3930,0
20231102,163800,46877310,3930,3930,3930,3930,0
20231102,163700,46877310,3930,3930,3930,3930,0
20231102,163600,46877310,3930,3930,3930,3930,0
20231102,163500,46877310,3930,3930,3930,3930,4
20231102,163400,46877310,3930,3930,3930,3930,0
20231102,163300,46877310,3930,3930,3930,3930,0
20231102,163200,46877310,3930,3930,3930,3930,0
20231102,163100,46877310,3930,3930,3930,3930,0
20231102,163000,46877310,3930,3930,3930,3930,0
20231102,162900,46877310,3930,3930,3930,3930,0
20231102,162800,46877310,3930,3930,3930,3930,0
20231102,162700,46877310,3930,3930,3930,3930,0
20231102,162600,46877310,3930,3930,3930,3930,0
20231102,162500,46877310,3930,3930,3930,3930,0
20231102,162400,46877310,3930,3930,3930,3930,0
20231102,162300,46877310,3930,3930,3930,3930,0
20231102,162200,46877310,3930,3930,3930,3930,0
20231102,162100,46877310,3930,3930,3930,3930,0
20231102,162000,46877310,3930,3930,3930,3930,0
20231102,161900,46877310,3930,3930,3930,3930,0
20231102,161800,46877310,3930,3930,3930,3930,0
20231102,161700,46877310,3930,3930,3930,3930,0
20231102,161600,46877310,3930,3930,3930,3930,0
20231102,161500,46877310,3930,3930,3930,3930,0
20231102,161400,46877310,3930,3930,3930,3930,0
20231102,161300,46877310,3930,3930,3930,3930,0
20231102,161200,46877310,3930,3930,3930,3930,0
20231102,161100,46877310,3930,3930,3930,3930,0
20231102,161000,46877310,3930,3930,3930,3930,0
20231102,160900,46877310,3930,3930,3930,3930,0
20231102,160800,46877310,3930,3930,3930,3930,0
20231102,160700,46877310,3930,3930,3930,3930,0
20231102,160600,46877310,3930,3930,3930,3930,0
20231102,160500,46877310,3930,3930,3930,3930,4
20231102,160400,46877310,3930,3930,3930,3930,0
20231102,160300,46877310,3930,3930,3930,3930,0
20231102,160200,46877310,3930,3930,3930,3930,0
20231102,160100,46877310,3930,3930,3930,3930,0
20231102,160000,46877310,3930,3930,3930,3930,0
20231102,155900,46877310,3930,3930,3930,3930,0
20231102,155800,46877310,3930,3930,3930,3930,0
20231102,155700,46877310,3930,3930,3930,3930,0
20231102,155600,46877310,3930,3930,3930,3930,0
20231102,155500,46877310,3930,3930,3930,3930,0
20231102,155400,46877310,3930,3930,3930,3930,0
20231102,155300,46877310,3930,3930,3930,3930,0
20231102,155200,46877310,3930,3930,3930,3930,0
20231102,155100,46877310,3930,3930,3930,3930,0
20231102,155000,46877310,3930,3930,3930,3930,0
20231102,154900,46877310,3930,3930,3930,3930,0
20231102,154800,46877310,3930,3930,3930,3930,0
20231102,154700,46877310,3930,3930,3930,3930,0
20231102,154600,46877310,3930,3930,3930,3930,0
20231102,154500,46877310,3930,3930,3930,3930,0
20231102,154400,46877310,3930,3930,3930,3930,0
20231102,154300,46877310,3930,3930,3930,3930,0
20231102,154200,46877310,3930,3930,3930,3930,0
20231102,154100,46877310,3930,3930,3930,3930,0
20231102,154000,46877310,3930,3930,3930,3930,0
20231102,153900,46877310,3930,3930,3930,3930,0
20231102,153800,46877310,3930,3930,3930,3930,0
20231102,153700,46877310,3930,3930,3930,3930,0
20231102,153600,46877310,3930,3930,3930,3930,0
20231102,153500,46877310,3930,3930,3930,3930,4
20231102,153400,46877310,3930,3930,3930,3930,0
20231102,153300,46877310,3930,3930,3930,3930,0
20231102,153200,46877310,3930,3930,3930,3930,0
20231102,153100,46877310,3930,3930,3930,3930,0
20231102,153000,46877310,3930,3930,3930,3930,4
20231102,152900,46861590,3935,3935,3935,3935,0
20231102,152800,46861590,3935,3935,3935,3935,0
20231102,152700,46861590,3935,3935,3935,3935,0
20231102,152600,46861590,3935,3935,3935,3935,0
20231102,152500,46861590,3935,3935,3935,3935,0
20231102,152400,46861590,3935,3935,3935,3935,0
20231102,152300,46861590,3935,3935,3935,3935,0
20231102,152200,46861590,3935,3935,3935,3935,0
20231102,152100,46861590,3935,3935,3935,3935,0
20231102,152000,46861590,3935,3935,3935,3935,0
20231102,151900,46861590,3935,3935,3935,3935,0
20231102,151800,46861590,3935,3935,3935,3935,1
20231102,151700,46857655,3905,3905,3905,3905,0
20231102,151600,46857655,3905,3905,3905,3905,75
20231102,151500,46564780,3900,3900,3900,3900,0
20231102,151400,46564780,3900,3900,3900,3900,0
20231102,151300,46564780,3900,3900,3900,3900,0
20231102,151200,46564780,3900,3900,3900,3900,0
20231102,151100,46564780,3900,3900,3900,3900,0
20231102,151000,46564780,3900,3900,3900,3900,0
20231102,150900,46564780,3900,3900,3900,3900,0
20231102,150800,46564780,3900,3900,3900,3900,0
20231102,150700,46564780,3900,3900,3900,3900,0
20231102,150600,46564780,3900,3900,3900,3900,0
20231102,150500,46564780,3900,3900,3900,3900,0
20231102,150400,46564780,3900,3900,3900,3900,0
20231102,150300,46564780,3900,3900,3900,3900,0
20231102,150200,46564780,3900,3900,3900,3900,0
20231102,150100,46564780,3900,3900,3900,3900,0
20231102,150000,46564780,3900,3900,3900,3900,0
20231102,145900,46564780,3900,3900,3900,3900,0
20231102,145800,46564780,3900,3900,3900,3900,0
20231102,145700,46564780,3900,3905,3905,3900,96
20231102,145600,46190275,3905,3905,3905,3905,0
20231102,145500,46190275,3905,3905,3905,3905,14
20231102,145400,46135605,3900,3900,3900,3900,0
20231102,145300,46135605,3900,3910,3910,3900,247
20231102,145200,45172235,3910,3915,3915,3910,49
20231102,145100,44980405,3920,3920,3920,3920,0
20231102,145000,44980405,3920,3920,3920,3920,0
20231102,144900,44980405,3920,3920,3920,3920,0
20231102,144800,44980405,3920,3920,3920,3920,0
20231102,144700,44980405,3920,3920,3920,3920,0
20231102,144600,44980405,3920,3920,3920,3920,0
20231102,144500,44980405,3920,3920,3920,3920,0
20231102,144400,44980405,3920,3920,3920,3920,0
20231102,144300,44980405,3920,3920,3920,3920,0
20231102,144200,44980405,3920,3920,3920,3920,0
20231102,144100,44980405,3920,3920,3920,3920,0
20231102,144000,44980405,3920,3920,3920,3920,0
20231102,143900,44980405,3920,3920,3920,3920,0
20231102,143800,44980405,3920,3920,3920,3920,0
20231102,143700,44980405,3920,3920,3920,3920,0
20231102,143600,44980405,3920,3920,3920,3920,10
20231102,143500,44941205,3920,3920,3920,3920,0
20231102,143400,44941205,3920,3920,3920,3920,0
20231102,143300,44941205,3920,3920,3920,3920,0
20231102,143200,44941205,3920,3920,3920,3920,0
20231102,143100,44941205,3920,3920,3920,3920,0
20231102,143000,44941205,3920,3920,3920,3920,0
20231102,142900,44941205,3920,3920,3920,3920,0
20231102,142800,44941205,3920,3920,3920,3920,0
20231102,142700,44941205,3920,3920,3920,3920,0
20231102,142600,44941205,3920,3920,3920,3920,0
20231102,142500,44941205,3920,3920,3920,3920,0
20231102,142400,44941205,3920,3920,3920,3920,0
20231102,142300,44941205,3920,3920,3920,3920,0
20231102,142200,44941205,3920,3920,3920,3920,0
20231102,142100,44941205,3920,3920,3920,3920,0
20231102,142000,44941205,3920,3920,3920,3920,0
20231102,141900,44941205,3920,3920,3920,3920,0
20231102,141800,44941205,3920,3920,3920,3920,0
20231102,141700,44941205,3920,3920,3920,3920,0
20231102,141600,44941205,3920,3920,3920,3920,150
20231102,141500,44353205,3920,3920,3920,3920,0
20231102,141400,44353205,3920,3920,3920,3920,0
20231102,141300,44353205,3920,3920,3920,3920,0
20231102,141200,44353205,3920,3920,3920,3920,0
20231102,141100,44353205,3920,3920,3920,3920,0
20231102,141000,44353205,3920,3920,3920,3920,0
20231102,140900,44353205,3920,3920,3920,3920,0
20231102,140800,44353205,3920,3920,3920,3920,0
20231102,140700,44353205,3920,3920,3920,3920,0
20231102,140600,44353205,3920,3920,3920,3920,0
20231102,140500,44353205,3920,3920,3920,3920,0
20231102,140400,44353205,3920,3920,3920,3920,0
20231102,140300,44353205,3920,3925,3925,3920,13
20231102,140200,44302195,3930,3930,3930,3930,0
20231102,140100,44302195,3930,3930,3930,3930,0
20231102,140000,44302195,3930,3930,3930,3930,0
20231102,135900,44302195,3930,3930,3930,3930,0
20231102,135800,44302195,3930,3930,3930,3930,0
20231102,135700,44302195,3930,3930,3930,3930,0
20231102,135600,44302195,3930,3930,3930,3930,0
20231102,135500,44302195,3930,3930,3930,3930,0
20231102,135400,44302195,3930,3930,3930,3930,0
20231102,135300,44302195,3930,3930,3930,3930,0
20231102,135200,44302195,3930,3930,3930,3930,0
20231102,135100,44302195,3930,3930,3930,3930,0
20231102,135000,44302195,3930,3930,3930,3930,0
20231102,134900,44302195,3930,3930,3930,3930,0
20231102,134800,44302195,3930,3930,3930,3930,0
20231102,134700,44302195,3930,3930,3930,3930,0
20231102,134600,44302195,3930,3930,3930,3930,0
20231102,134500,44302195,3930,3930,3930,3930,0
20231102,134400,44302195,3930,3930,3930,3930,0
20231102,134300,44302195,3930,3930,3930,3930,0
20231102,134200,44302195,3930,3930,3930,3930,0
20231102,134100,44302195,3930,3930,3930,3930,0
20231102,134000,44302195,3930,3930,3930,3930,0
20231102,133900,44302195,3930,3930,3930,3930,0
20231102,133800,44302195,3930,3930,3930,3930,0
20231102,133700,44302195,3930,3930,3930,3930,0
20231102,133600,44302195,3930,3930,3930,3930,0
20231102,133500,44302195,3930,3930,3930,3930,0
20231102,133400,44302195,3930,3930,3930,3930,0
20231102,133300,44302195,3930,3930,3930,3930,0
20231102,133200,44302195,3930,3930,3930,3930,0
20231102,133100,44302195,3930,3930,3930,3930,0
20231102,133000,44302195,3930,3930,3930,3930,0
20231102,132900,44302195,3930,3930,3930,3930,0
20231102,132800,44302195,3930,3930,3930,3930,0
20231102,132700,44302195,3930,3930,3930,3930,0
20231102,132600,44302195,3930,3930,3930,3930,0
20231102,132500,44302195,3930,3930,3930,3930,0
20231102,132400,44302195,3930,3930,3930,3930,0
20231102,132300,44302195,3930,3930,3930,3930,0
20231102,132200,44302195,3930,3930,3930,3930,0
20231102,132100,44302195,3930,3930,3930,3930,0
20231102,132000,44302195,3930,3930,3930,3930,0
20231102,131900,44302195,3930,3930,3930,3930,0
20231102,131800,44302195,3930,3930,3930,3930,0
20231102,131700,44302195,3930,3930,3930,3930,0
20231102,131600,44302195,3930,3930,3930,3930,0
20231102,131500,44302195,3930,3930,3930,3930,0
20231102,131400,44302195,3930,3930,3930,3930,0
20231102,131300,44302195,3930,3930,3930,3930,0
20231102,131200,44302195,3930,3930,3930,3930,0
20231102,131100,44302195,3930,3930,3930,3930,0
20231102,131000,44302195,3930,3930,3930,3930,0
20231102,130900,44302195,3930,3930,3930,3930,0
20231102,130800,44302195,3930,3930,3930,3930,0
20231102,130700,44302195,3930,3930,3930,3930,0
20231102,130600,44302195,3930,3930,3930,3930,0
20231102,130500,44302195,3930,3930,3930,3930,0
20231102,130400,44302195,3930,3930,3930,3930,0
20231102,130300,44302195,3930,3930,3930,3930,0
20231102,130200,44302195,3930,3930,3930,3930,0
20231102,130100,44302195,3930,3930,3930,3930,0
20231102,130000,44302195,3930,3930,3930,3930,0
20231102,125900,44302195,3930,3930,3930,3930,0
20231102,125800,44302195,3930,3930,3930,3930,0
20231102,125700,44302195,3930,3930,3930,3930,0
20231102,125600,44302195,3930,3930,3930,3930,0
20231102,125500,44302195,3930,3930,3930,3930,13
20231102,125400,44251105,3930,3930,3930,3930,0
20231102,125300,44251105,3930,3930,3930,3930,0
20231102,125200,44251105,3930,3930,3930,3930,0
20231102,125100,44251105,3930,3930,3930,3930,0
20231102,125000,44251105,3930,3930,3930,3930,0
20231102,124900,44251105,3930,3930,3930,3930,0
20231102,124800,44251105,3930,3930,3930,3930,0
20231102,124700,44251105,3930,3930,3930,3930,0
20231102,124600,44251105,3930,3930,3930,3930,0
20231102,124500,44251105,3930,3930,3930,3930,0
20231102,124400,44251105,3930,3930,3930,3930,0
20231102,124300,44251105,3930,3930,3930,3930,0
20231102,124200,44251105,3930,3930,3930,3930,0
20231102,124100,44251105,3930,3930,3930,3930,0
20231102,124000,44251105,3930,3930,3930,3930,0
20231102,123900,44251105,3930,3930,3930,3930,0
20231102,123800,44251105,3930,3930,3930,3930,0
20231102,123700,44251105,3930,3930,3930,3930,0
20231102,123600,44251105,3930,3930,3930,3930,1
20231102,123500,44247175,3930,3930,3930,3930,1
20231102,123400,44243245,3930,3930,3930,3930,0
20231102,123300,44243245,3930,3930,3930,3930,0
20231102,123200,44243245,3930,3930,3930,3930,0
20231102,123100,44243245,3930,3930,3930,3930,1
20231102,123000,44239315,3935,3935,3935,3935,0
20231102,122900,44239315,3935,3935,3935,3935,0
20231102,122800,44239315,3935,3935,3935,3935,0
20231102,122700,44239315,3935,3935,3935,3935,0
20231102,122600,44239315,3935,3935,3935,3935,0
20231102,122500,44239315,3935,3935,3935,3935,0
20231102,122400,44239315,3935,3935,3935,3935,0
20231102,122300,44239315,3935,3935,3935,3935,0
20231102,122200,44239315,3935,3935,3935,3935,0
20231102,122100,44239315,3935,3935,3935,3935,0
20231102,122000,44239315,3935,3935,3935,3935,0
20231102,121900,44239315,3935,3935,3935,3935,0
20231102,121800,44239315,3935,3935,3935,3935,0
20231102,121700,44239315,3935,3935,3935,3935,0
20231102,121600,44239315,3935,3935,3935,3935,0
20231102,121500,44239315,3935,3935,3935,3935,0
20231102,121400,44239315,3935,3935,3935,3935,1
20231102,121300,44235380,3935,3935,3935,3935,0
20231102,121200,44235380,3935,3935,3935,3935,0
20231102,121100,44235380,3935,3935,3935,3935,0
20231102,121000,44235380,3935,3935,3935,3935,0
20231102,120900,44235380,3935,3935,3935,3935,0
20231102,120800,44235380,3935,3935,3935,3935,0
20231102,120700,44235380,3935,3935,3935,3935,0
20231102,120600,44235380,3935,3935,3935,3935,0
20231102,120500,44235380,3935,3935,3935,3935,50
20231102,120400,44038630,3935,3935,3935,3935,0
20231102,120300,44038630,3935,3935,3935,3935,0
20231102,120200,44038630,3935,3935,3935,3935,0
20231102,120100,44038630,3935,3935,3935,3935,0
20231102,120000,44038630,3935,3935,3935,3935,0
20231102,115900,44038630,3935,3935,3935,3935,0
20231102,115800,44038630,3935,3935,3935,3935,0
20231102,115700,44038630,3935,3935,3935,3935,0
20231102,115600,44038630,3935,3935,3935,3935,0
20231102,115500,44038630,3935,3935,3935,3935,0
20231102,115400,44038630,3935,3935,3935,3935,0
20231102,115300,44038630,3935,3935,3935,3935,0
20231102,115200,44038630,3935,3935,3935,3935,0
20231102,115100,44038630,3935,3935,3935,3935,0
20231102,115000,44038630,3935,3935,3935,3935,0
20231102,114900,44038630,3935,3935,3935,3935,0
20231102,114800,44038630,3935,3935,3935,3935,0
20231102,114700,44038630,3935,3935,3935,3935,0
20231102,114600,44038630,3935,3935,3935,3935,0
20231102,114500,44038630,3935,3935,3935,3935,0
20231102,114400,44038630,3935,3935,3935,3935,0
20231102,114300,44038630,3935,3935,3935,3935,10
20231102,114200,43999280,3945,3945,3945,3945,0
20231102,114100,43999280,3945,3945,3945,3945,0
20231102,114000,43999280,3945,3945,3945,3945,0
20231102,113900,43999280,3945,3945,3945,3945,0
20231102,113800,43999280,3945,3945,3945,3945,0
20231102,113700,43999280,3945,3945,3945,3945,0
20231102,113600,43999280,3945,3945,3945,3945,0
20231102,113500,43999280,3945,3945,3945,3945,0
20231102,113400,43999280,3945,3945,3945,3945,0
20231102,113300,43999280,3945,3955,3955,3945,520
20231102,113200,41947800,3955,3955,3955,3955,0
20231102,113100,41947800,3955,3955,3955,3955,0
20231102,113000,41947800,3955,3955,3955,3955,0
20231102,112900,41947800,3955,3955,3955,3955,0
20231102,112800,41947800,3955,3955,3955,3955,0
20231102,112700,41947800,3955,3955,3955,3955,2
20231102,112600,41939890,3965,3965,3965,3965,0
20231102,112500,41939890,3965,3965,3965,3965,0
20231102,112400,41939890,3965,3965,3965,3965,0
20231102,112300,41939890,3965,3965,3965,3965,0
20231102,112200,41939890,3965,3965,3965,3965,0
20231102,112100,41939890,3965,3965,3965,3965,0
20231102,112000,41939890,3965,3965,3965,3965,0
20231102,111900,41939890,3965,3960,3965,3960,253
20231102,111800,40936790,3965,3965,3965,3965,0
20231102,111700,40936790,3965,3965,3965,3965,0
20231102,111600,40936790,3965,3965,3965,3965,0
20231102,111500,40936790,3965,3965,3965,3965,0
20231102,111400,40936790,3965,3965,3965,3965,0
20231102,111300,40936790,3965,3965,3965,3965,5
20231102,111200,40916965,3965,3965,3965,3965,0
20231102,111100,40916965,3965,3965,3965,3965,0
20231102,111000,40916965,3965,3965,3965,3965,5
20231102,110900,40897140,3975,3975,3975,3975,0
20231102,110800,40897140,3975,3975,3975,3975,0
20231102,110700,40897140,3975,3975,3975,3975,0
20231102,110600,40897140,3975,3975,3975,3975,0
20231102,110500,40897140,3975,3975,3975,3975,0
20231102,110400,40897140,3975,3975,3975,3975,0
20231102,110300,40897140,3975,3975,3975,3975,0
20231102,110200,40897140,3975,3975,3975,3975,0
20231102,110100,40897140,3975,3975,3975,3975,0
20231102,110000,40897140,3975,3975,3975,3975,0
20231102,105900,40897140,3975,3975,3975,3975,0
20231102,105800,40897140,3975,3975,3975,3975,0
20231102,105700,40897140,3975,3975,3975,3975,4
20231102,105600,40881240,3975,3975,3975,3975,0
20231102,105500,40881240,3975,3975,3975,3975,0
20231102,105400,40881240,3975,3975,3975,3975,0
20231102,105300,40881240,3975,3975,3975,3975,0
20231102,105200,40881240,3975,3975,3975,3975,0
20231102,105100,40881240,3975,3975,3975,3975,6
20231102,105000,40857390,3970,3975,3975,3970,506
20231102,104900,38848520,3970,3975,3975,3970,340
20231102,104800,37498670,3910,3910,3910,3910,0
20231102,104700,37498670,3910,3910,3910,3910,6
20231102,104600,37475210,3910,3910,3910,3910,0
20231102,104500,37475210,3910,3910,3910,3910,0
20231102,104400,37475210,3910,3910,3910,3910,0
20231102,104300,37475210,3910,3910,3910,3910,0
20231102,104200,37475210,3910,3910,3910,3910,6
20231102,104100,37451750,3910,3910,3910,3910,6
20231102,104000,37428290,3910,3910,3910,3910,6
20231102,103900,37404830,3905,3905,3905,3905,318
20231102,103800,36163040,3915,3930,3930,3915,98
20231102,103700,35779220,3990,3990,3990,3990,0
20231102,103600,35779220,3990,3990,3990,3990,0
20231102,103500,35779220,3990,3990,3990,3990,0
20231102,103400,35779220,3990,3990,3990,3990,0
20231102,103300,35779220,3990,3990,3990,3990,0
20231102,103200,35779220,3990,3990,3990,3990,0
20231102,103100,35779220,3990,3990,3990,3990,0
20231102,103000,35779220,3990,3990,3990,3990,0
20231102,102900,35779220,3990,3990,3990,3990,87
20231102,102800,35432090,3990,3990,3990,3990,142
20231102,102700,34865510,4015,3935,4015,3935,2271
20231102,102600,25852205,3980,3935,3980,3935,2000
20231102,102500,17941485,3935,3935,3935,3935,200
20231102,102400,17154485,3935,3935,3935,3935,0
20231102,102300,17154485,3935,3935,3935,3935,0
20231102,102200,17154485,3935,3935,3935,3935,0
20231102,102100,17154485,3935,3935,3935,3935,0
20231102,102000,17154485,3935,3935,3935,3935,0
20231102,101900,17154485,3935,3935,3935,3935,0
20231102,101800,17154485,3935,3935,3935,3935,0
20231102,101700,17154485,3935,3935,3935,3935,0
20231102,101600,17154485,3935,3935,3935,3935,20
20231102,101500,17075785,3935,3935,3935,3935,31
20231102,101400,16953800,3935,3935,3935,3900,546
20231102,101300,14810725,3935,3930,3935,3930,48
20231102,101200,14621940,3900,3900,3900,3900,20
20231102,101100,14543940,3890,3890,3890,3890,0
20231102,101000,14543940,3890,3890,3890,3890,0
20231102,100900,14543940,3890,3890,3890,3890,0
20231102,100800,14543940,3890,3890,3890,3890,0
20231102,100700,14543940,3890,3900,3900,3890,800
20231102,100600,11430055,3895,3895,3895,3895,0
20231102,100500,11430055,3895,3895,3895,3895,0
20231102,100400,11430055,3895,3895,3895,3895,0
20231102,100300,11430055,3895,3895,3895,3895,0
20231102,100200,11430055,3895,3895,3895,3895,0
20231102,100100,11430055,3895,3895,3895,3895,0
20231102,100000,11430055,3895,3895,3895,3895,0
20231102,095900,11430055,3895,3895,3895,3895,0
20231102,095800,11430055,3895,3895,3895,3895,0
20231102,095700,11430055,3895,3895,3895,3895,0
20231102,095600,11430055,3895,3895,3895,3895,2
20231102,095500,11422265,3905,3905,3905,3905,0
20231102,095400,11422265,3905,3905,3905,3905,0
20231102,095300,11422265,3905,3905,3905,3905,92
20231102,095200,11063005,3905,3955,3955,3905,110
20231102,095100,10633315,3955,3955,3955,3955,0
20231102,095000,10633315,3955,3955,3955,3955,0
20231102,094900,10633315,3955,3955,3955,3955,0
20231102,094800,10633315,3955,3955,3955,3955,0
20231102,094700,10633315,3955,3955,3955,3955,14
20231102,094600,10577945,3955,3955,3955,3955,15
20231102,094500,10518620,3955,3955,3960,3955,429
20231102,094400,8820665,3980,3980,3980,3980,0
20231102,094300,8820665,3980,3980,3980,3980,0
20231102,094200,8820665,3980,3980,3980,3980,0
20231102,094100,8820665,3980,3980,3980,3980,0
20231102,094000,8820665,3980,3980,3980,3980,3
20231102,093900,8808725,3975,3960,3975,3960,162
20231102,093800,8166540,3955,3955,3955,3955,506
20231102,093700,6165310,3950,3950,3950,3950,0
20231102,093600,6165310,3950,3950,3950,3950,10
20231102,093500,6125810,3950,3950,3950,3950,0
20231102,093400,6125810,3950,3950,3950,3950,606
20231102,093300,3732110,3950,3950,3950,3950,113
20231102,093200,3285760,3950,3945,3950,3945,57
20231102,093100,3060645,3940,3940,3940,3940,169
20231102,093000,2394785,3935,3935,3935,3935,1
20231102,092900,2390850,3935,3935,3935,3935,39
20231102,092800,2237385,3935,3935,3935,3935,0
20231102,092700,2237385,3935,3935,3935,3935,0
20231102,092600,2237385,3935,3935,3935,3935,0
20231102,092500,2237385,3935,3935,3935,3935,0
20231102,092400,2237385,3935,3935,3935,3935,0
20231102,092300,2237385,3935,3935,3935,3935,0
20231102,092200,2237385,3935,3930,3935,3930,2
20231102,092100,2229520,3930,3930,3930,3930,1
20231102,092000,2225590,3900,3900,3900,3900,51
20231102,091900,2026690,3895,3895,3895,3895,0
20231102,091800,2026690,3895,3895,3895,3895,0
20231102,091700,2026690,3895,3895,3895,3895,8
20231102,091600,1995530,3895,3895,3895,3895,0
20231102,091500,1995530,3895,3885,3895,3885,2
20231102,091400,1987750,3890,3890,3890,3890,0
20231102,091300,1987750,3890,3890,3890,3890,0
20231102,091200,1987750,3890,3890,3890,3890,0
20231102,091100,1987750,3890,3890,3890,3890,0
20231102,091000,1987750,3890,3890,3890,3890,0
20231102,090900,1987750,3890,3890,3890,3890,0
20231102,090800,1987750,3890,3890,3890,3890,0
20231102,090700,1987750,3890,3885,3890,3885,10
20231102,090600,1948895,3830,3830,3830,3830,0
20231102,090500,1948895,3830,3825,3830,3825,332
20231102,090400,677835,3830,3830,3830,3830,162
20231102,090300,57375,3825,3825,3825,3825,0
20231102,090200,57375,3825,3825,3825,3825,0
20231102,090100,57375,3825,3825,3825,3825,0
20231102,090000,57375,3825,3825,3825,3825,15