KissMeData/021820/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,190500,10844780,5990,5990,5990,5990,102
20231102,190400,10844780,5990,5990,5990,5990,0
20231102,190300,10844780,5990,5990,5990,5990,0
20231102,190200,10844780,5990,5990,5990,5990,0
20231102,190100,10844780,5990,5990,5990,5990,0
20231102,190000,10844780,5990,5990,5990,5990,0
20231102,185900,10844780,5990,5990,5990,5990,0
20231102,185800,10844780,5990,5990,5990,5990,0
20231102,185700,10844780,5990,5990,5990,5990,0
20231102,185600,10844780,5990,5990,5990,5990,0
20231102,185500,10844780,5990,5990,5990,5990,0
20231102,185400,10844780,5990,5990,5990,5990,0
20231102,185300,10844780,5990,5990,5990,5990,0
20231102,185200,10844780,5990,5990,5990,5990,0
20231102,185100,10844780,5990,5990,5990,5990,0
20231102,185000,10844780,5990,5990,5990,5990,0
20231102,184900,10844780,5990,5990,5990,5990,0
20231102,184800,10844780,5990,5990,5990,5990,0
20231102,184700,10844780,5990,5990,5990,5990,0
20231102,184600,10844780,5990,5990,5990,5990,0
20231102,184500,10844780,5990,5990,5990,5990,0
20231102,184400,10844780,5990,5990,5990,5990,0
20231102,184300,10844780,5990,5990,5990,5990,0
20231102,184200,10844780,5990,5990,5990,5990,0
20231102,184100,10844780,5990,5990,5990,5990,0
20231102,184000,10844780,5990,5990,5990,5990,0
20231102,183900,10844780,5990,5990,5990,5990,0
20231102,183800,10844780,5990,5990,5990,5990,0
20231102,183700,10844780,5990,5990,5990,5990,0
20231102,183600,10844780,5990,5990,5990,5990,0
20231102,183500,10844780,5990,5990,5990,5990,102
20231102,183400,10844780,5990,5990,5990,5990,0
20231102,183300,10844780,5990,5990,5990,5990,0
20231102,183200,10844780,5990,5990,5990,5990,0
20231102,183100,10844780,5990,5990,5990,5990,0
20231102,183000,10844780,5990,5990,5990,5990,0
20231102,182900,10844780,5990,5990,5990,5990,0
20231102,182800,10844780,5990,5990,5990,5990,0
20231102,182700,10844780,5990,5990,5990,5990,0
20231102,182600,10844780,5990,5990,5990,5990,0
20231102,182500,10844780,5990,5990,5990,5990,0
20231102,182400,10844780,5990,5990,5990,5990,0
20231102,182300,10844780,5990,5990,5990,5990,0
20231102,182200,10844780,5990,5990,5990,5990,0
20231102,182100,10844780,5990,5990,5990,5990,0
20231102,182000,10844780,5990,5990,5990,5990,0
20231102,181900,10844780,5990,5990,5990,5990,0
20231102,181800,10844780,5990,5990,5990,5990,0
20231102,181700,10844780,5990,5990,5990,5990,0
20231102,181600,10844780,5990,5990,5990,5990,0
20231102,181500,10844780,5990,5990,5990,5990,0
20231102,181400,10844780,5990,5990,5990,5990,0
20231102,181300,10844780,5990,5990,5990,5990,0
20231102,181200,10844780,5990,5990,5990,5990,0
20231102,181100,10844780,5990,5990,5990,5990,0
20231102,181000,10844780,5990,5990,5990,5990,0
20231102,180900,10844780,5990,5990,5990,5990,0
20231102,180800,10844780,5990,5990,5990,5990,0
20231102,180700,10844780,5990,5990,5990,5990,0
20231102,180600,10844780,5990,5990,5990,5990,0
20231102,180500,10844780,5990,5990,5990,5990,102
20231102,180400,10844780,5990,5990,5990,5990,0
20231102,180300,10844780,5990,5990,5990,5990,0
20231102,180200,10844780,5990,5990,5990,5990,0
20231102,180100,10844780,5990,5990,5990,5990,0
20231102,180000,10844780,5990,5990,5990,5990,0
20231102,175900,10844780,5990,5990,5990,5990,0
20231102,175800,10844780,5990,5990,5990,5990,0
20231102,175700,10844780,5990,5990,5990,5990,0
20231102,175600,10844780,5990,5990,5990,5990,0
20231102,175500,10844780,5990,5990,5990,5990,0
20231102,175400,10844780,5990,5990,5990,5990,0
20231102,175300,10844780,5990,5990,5990,5990,0
20231102,175200,10844780,5990,5990,5990,5990,0
20231102,175100,10844780,5990,5990,5990,5990,0
20231102,175000,10844780,5990,5990,5990,5990,0
20231102,174900,10844780,5990,5990,5990,5990,0
20231102,174800,10844780,5990,5990,5990,5990,0
20231102,174700,10844780,5990,5990,5990,5990,0
20231102,174600,10844780,5990,5990,5990,5990,0
20231102,174500,10844780,5990,5990,5990,5990,0
20231102,174400,10844780,5990,5990,5990,5990,0
20231102,174300,10844780,5990,5990,5990,5990,0
20231102,174200,10844780,5990,5990,5990,5990,0
20231102,174100,10844780,5990,5990,5990,5990,0
20231102,174000,10844780,5990,5990,5990,5990,0
20231102,173900,10844780,5990,5990,5990,5990,0
20231102,173800,10844780,5990,5990,5990,5990,0
20231102,173700,10844780,5990,5990,5990,5990,0
20231102,173600,10844780,5990,5990,5990,5990,0
20231102,173500,10844780,5990,5990,5990,5990,102
20231102,173400,10844780,5990,5990,5990,5990,0
20231102,173300,10844780,5990,5990,5990,5990,0
20231102,173200,10844780,5990,5990,5990,5990,0
20231102,173100,10844780,5990,5990,5990,5990,0
20231102,173000,10844780,5990,5990,5990,5990,0
20231102,172900,10844780,5990,5990,5990,5990,0
20231102,172800,10844780,5990,5990,5990,5990,0
20231102,172700,10844780,5990,5990,5990,5990,0
20231102,172600,10844780,5990,5990,5990,5990,0
20231102,172500,10844780,5990,5990,5990,5990,0
20231102,172400,10844780,5990,5990,5990,5990,0
20231102,172300,10844780,5990,5990,5990,5990,0
20231102,172200,10844780,5990,5990,5990,5990,0
20231102,172100,10844780,5990,5990,5990,5990,0
20231102,172000,10844780,5990,5990,5990,5990,0
20231102,171900,10844780,5990,5990,5990,5990,0
20231102,171800,10844780,5990,5990,5990,5990,0
20231102,171700,10844780,5990,5990,5990,5990,0
20231102,171600,10844780,5990,5990,5990,5990,0
20231102,171500,10844780,5990,5990,5990,5990,0
20231102,171400,10844780,5990,5990,5990,5990,0
20231102,171300,10844780,5990,5990,5990,5990,0
20231102,171200,10844780,5990,5990,5990,5990,0
20231102,171100,10844780,5990,5990,5990,5990,0
20231102,171000,10844780,5990,5990,5990,5990,0
20231102,170900,10844780,5990,5990,5990,5990,0
20231102,170800,10844780,5990,5990,5990,5990,0
20231102,170700,10844780,5990,5990,5990,5990,0
20231102,170600,10844780,5990,5990,5990,5990,0
20231102,170500,10844780,5990,5990,5990,5990,102
20231102,170400,10844780,5990,5990,5990,5990,0
20231102,170300,10844780,5990,5990,5990,5990,0
20231102,170200,10844780,5990,5990,5990,5990,0
20231102,170100,10844780,5990,5990,5990,5990,0
20231102,170000,10844780,5990,5990,5990,5990,0
20231102,165900,10844780,5990,5990,5990,5990,0
20231102,165800,10844780,5990,5990,5990,5990,0
20231102,165700,10844780,5990,5990,5990,5990,0
20231102,165600,10844780,5990,5990,5990,5990,0
20231102,165500,10844780,5990,5990,5990,5990,0
20231102,165400,10844780,5990,5990,5990,5990,0
20231102,165300,10844780,5990,5990,5990,5990,0
20231102,165200,10844780,5990,5990,5990,5990,0
20231102,165100,10844780,5990,5990,5990,5990,0
20231102,165000,10844780,5990,5990,5990,5990,0
20231102,164900,10844780,5990,5990,5990,5990,0
20231102,164800,10844780,5990,5990,5990,5990,0
20231102,164700,10844780,5990,5990,5990,5990,0
20231102,164600,10844780,5990,5990,5990,5990,0
20231102,164500,10844780,5990,5990,5990,5990,0
20231102,164400,10844780,5990,5990,5990,5990,0
20231102,164300,10844780,5990,5990,5990,5990,0
20231102,164200,10844780,5990,5990,5990,5990,0
20231102,164100,10844780,5990,5990,5990,5990,0
20231102,164000,10844780,5990,5990,5990,5990,0
20231102,163900,10844780,5990,5990,5990,5990,0
20231102,163800,10844780,5990,5990,5990,5990,0
20231102,163700,10844780,5990,5990,5990,5990,0
20231102,163600,10844780,5990,5990,5990,5990,0
20231102,163500,10844780,5990,5990,5990,5990,102
20231102,163400,10844780,5990,5990,5990,5990,0
20231102,163300,10844780,5990,5990,5990,5990,0
20231102,163200,10844780,5990,5990,5990,5990,0
20231102,163100,10844780,5990,5990,5990,5990,0
20231102,163000,10844780,5990,5990,5990,5990,0
20231102,162900,10844780,5990,5990,5990,5990,0
20231102,162800,10844780,5990,5990,5990,5990,0
20231102,162700,10844780,5990,5990,5990,5990,0
20231102,162600,10844780,5990,5990,5990,5990,0
20231102,162500,10844780,5990,5990,5990,5990,0
20231102,162400,10844780,5990,5990,5990,5990,0
20231102,162300,10844780,5990,5990,5990,5990,0
20231102,162200,10844780,5990,5990,5990,5990,0
20231102,162100,10844780,5990,5990,5990,5990,0
20231102,162000,10844780,5990,5990,5990,5990,0
20231102,161900,10844780,5990,5990,5990,5990,0
20231102,161800,10844780,5990,5990,5990,5990,0
20231102,161700,10844780,5990,5990,5990,5990,0
20231102,161600,10844780,5990,5990,5990,5990,0
20231102,161500,10844780,5990,5990,5990,5990,0
20231102,161400,10844780,5990,5990,5990,5990,0
20231102,161300,10844780,5990,5990,5990,5990,0
20231102,161200,10844780,5990,5990,5990,5990,0
20231102,161100,10844780,5990,5990,5990,5990,0
20231102,161000,10844780,5990,5990,5990,5990,0
20231102,160900,10844780,5990,5990,5990,5990,0
20231102,160800,10844780,5990,5990,5990,5990,0
20231102,160700,10844780,5990,5990,5990,5990,0
20231102,160600,10844780,5990,5990,5990,5990,0
20231102,160500,10844780,5990,5990,5990,5990,102
20231102,160400,10844780,5990,5990,5990,5990,0
20231102,160300,10844780,5990,5990,5990,5990,0
20231102,160200,10844780,5990,5990,5990,5990,0
20231102,160100,10844780,5990,5990,5990,5990,0
20231102,160000,10844780,5990,5990,5990,5990,0
20231102,155900,10844780,5990,5990,5990,5990,0
20231102,155800,10844780,5990,5990,5990,5990,0
20231102,155700,10844780,5990,5990,5990,5990,0
20231102,155600,10844780,5990,5990,5990,5990,0
20231102,155500,10844780,5990,5990,5990,5990,0
20231102,155400,10844780,5990,5990,5990,5990,0
20231102,155300,10844780,5990,5990,5990,5990,0
20231102,155200,10844780,5990,5990,5990,5990,0
20231102,155100,10844780,5990,5990,5990,5990,0
20231102,155000,10844780,5990,5990,5990,5990,0
20231102,154900,10844780,5990,5990,5990,5990,0
20231102,154800,10844780,5990,5990,5990,5990,0
20231102,154700,10844780,5990,5990,5990,5990,0
20231102,154600,10844780,5990,5990,5990,5990,0
20231102,154500,10844780,5990,5990,5990,5990,0
20231102,154400,10844780,5990,5990,5990,5990,0
20231102,154300,10844780,5990,5990,5990,5990,0
20231102,154200,10844780,5990,5990,5990,5990,0
20231102,154100,10844780,5990,5990,5990,5990,0
20231102,154000,10844780,5990,5990,5990,5990,0
20231102,153900,10844780,5990,5990,5990,5990,0
20231102,153800,10844780,5990,5990,5990,5990,0
20231102,153700,10844780,5990,5990,5990,5990,0
20231102,153600,10844780,5990,5990,5990,5990,0
20231102,153500,10844780,5990,5990,5990,5990,102
20231102,153400,10844780,5990,5990,5990,5990,0
20231102,153300,10844780,5990,5990,5990,5990,0
20231102,153200,10844780,5990,5990,5990,5990,0
20231102,153100,10844780,5990,5990,5990,5990,0
20231102,153000,10844780,5990,5990,5990,5990,102
20231102,152900,10233800,6000,6000,6000,6000,0
20231102,152800,10233800,6000,6000,6000,6000,0
20231102,152700,10233800,6000,6000,6000,6000,0
20231102,152600,10233800,6000,6000,6000,6000,0
20231102,152500,10233800,6000,6000,6000,6000,0
20231102,152400,10233800,6000,6000,6000,6000,0
20231102,152300,10233800,6000,6000,6000,6000,0
20231102,152200,10233800,6000,6000,6000,6000,0
20231102,152100,10233800,6000,6000,6000,6000,0
20231102,152000,10233800,6000,6000,6000,6000,0
20231102,151900,10233800,6000,5950,6000,5950,30
20231102,151800,10055250,5960,5960,5960,5960,0
20231102,151700,10055250,5960,5960,5960,5960,0
20231102,151600,10055250,5960,5960,5960,5960,18
20231102,151500,9947970,6000,6000,6000,6000,0
20231102,151400,9947970,6000,6000,6000,6000,0
20231102,151300,9947970,6000,6000,6000,6000,0
20231102,151200,9947970,6000,6000,6000,6000,0
20231102,151100,9947970,6000,6000,6000,6000,1
20231102,151000,9941970,5960,5960,5960,5960,0
20231102,150900,9941970,5960,5960,5960,5960,0
20231102,150800,9941970,5960,5960,5960,5960,0
20231102,150700,9941970,5960,5960,5960,5960,2
20231102,150600,9930050,6000,6000,6000,6000,0
20231102,150500,9930050,6000,6000,6000,6000,0
20231102,150400,9930050,6000,6000,6000,6000,0
20231102,150300,9930050,6000,6000,6000,6000,0
20231102,150200,9930050,6000,6000,6000,6000,0
20231102,150100,9930050,6000,6000,6000,6000,0
20231102,150000,9930050,6000,6000,6000,6000,0
20231102,145900,9930050,6000,6000,6000,6000,0
20231102,145800,9930050,6000,6000,6000,6000,0
20231102,145700,9930050,6000,6000,6000,6000,1
20231102,145600,9924050,6000,6000,6000,6000,0
20231102,145500,9924050,6000,6000,6000,6000,0
20231102,145400,9924050,6000,6000,6000,6000,0
20231102,145300,9924050,6000,6000,6000,6000,0
20231102,145200,9924050,6000,6000,6000,6000,0
20231102,145100,9924050,6000,6000,6000,6000,0
20231102,145000,9924050,6000,6000,6000,6000,0
20231102,144900,9924050,6000,6000,6000,6000,10
20231102,144800,9864050,5960,5960,5960,5960,1
20231102,144700,9858090,6000,6000,6000,6000,0
20231102,144600,9858090,6000,6000,6000,6000,0
20231102,144500,9858090,6000,6000,6000,6000,0
20231102,144400,9858090,6000,6000,6000,6000,0
20231102,144300,9858090,6000,6000,6000,6000,0
20231102,144200,9858090,6000,6000,6000,6000,0
20231102,144100,9858090,6000,6000,6000,6000,0
20231102,144000,9858090,6000,6000,6000,6000,0
20231102,143900,9858090,6000,6000,6000,6000,0
20231102,143800,9858090,6000,6000,6000,6000,0
20231102,143700,9858090,6000,6000,6000,6000,0
20231102,143600,9858090,6000,6000,6000,6000,0
20231102,143500,9858090,6000,6000,6000,6000,0
20231102,143400,9858090,6000,6000,6000,6000,1
20231102,143300,9852090,6000,6000,6000,6000,0
20231102,143200,9852090,6000,6000,6000,6000,0
20231102,143100,9852090,6000,6000,6000,6000,0
20231102,143000,9852090,6000,6000,6000,6000,0
20231102,142900,9852090,6000,6000,6000,6000,0
20231102,142800,9852090,6000,6000,6000,6000,0
20231102,142700,9852090,6000,6000,6000,6000,0
20231102,142600,9852090,6000,6000,6000,6000,0
20231102,142500,9852090,6000,6000,6000,6000,0
20231102,142400,9852090,6000,6000,6000,6000,0
20231102,142300,9852090,6000,6000,6000,6000,0
20231102,142200,9852090,6000,6000,6000,6000,0
20231102,142100,9852090,6000,6000,6000,6000,0
20231102,142000,9852090,6000,6000,6000,6000,0
20231102,141900,9852090,6000,6000,6000,6000,0
20231102,141800,9852090,6000,6000,6000,6000,0
20231102,141700,9852090,6000,6000,6000,6000,0
20231102,141600,9852090,6000,6000,6000,6000,0
20231102,141500,9852090,6000,6000,6000,6000,0
20231102,141400,9852090,6000,6000,6000,6000,0
20231102,141300,9852090,6000,6000,6000,6000,0
20231102,141200,9852090,6000,6000,6000,6000,0
20231102,141100,9852090,6000,6000,6000,6000,0
20231102,141000,9852090,6000,6000,6000,6000,0
20231102,140900,9852090,6000,6000,6000,6000,0
20231102,140800,9852090,6000,6000,6000,6000,0
20231102,140700,9852090,6000,6000,6000,6000,0
20231102,140600,9852090,6000,6000,6000,6000,0
20231102,140500,9852090,6000,6000,6000,6000,0
20231102,140400,9852090,6000,6000,6000,6000,0
20231102,140300,9852090,6000,6000,6000,6000,0
20231102,140200,9852090,6000,6000,6000,6000,0
20231102,140100,9852090,6000,6000,6000,6000,0
20231102,140000,9852090,6000,6000,6000,6000,0
20231102,135900,9852090,6000,6000,6000,6000,0
20231102,135800,9852090,6000,6000,6000,6000,0
20231102,135700,9852090,6000,6000,6000,6000,0
20231102,135600,9852090,6000,6000,6000,6000,0
20231102,135500,9852090,6000,6000,6000,6000,1
20231102,135400,9846090,5990,5990,5990,5990,0
20231102,135300,9846090,5990,5990,5990,5990,0
20231102,135200,9846090,5990,5990,5990,5990,0
20231102,135100,9846090,5990,5990,5990,5990,0
20231102,135000,9846090,5990,5990,5990,5990,0
20231102,134900,9846090,5990,5990,5990,5990,1
20231102,134800,9840100,5990,5990,5990,5990,0
20231102,134700,9840100,5990,5990,5990,5990,0
20231102,134600,9840100,5990,5990,5990,5990,0
20231102,134500,9840100,5990,5990,5990,5990,0
20231102,134400,9840100,5990,5990,5990,5990,0
20231102,134300,9840100,5990,5990,5990,5990,60
20231102,134200,9480700,5990,5990,5990,5990,0
20231102,134100,9480700,5990,5990,5990,5990,0
20231102,134000,9480700,5990,5990,5990,5990,0
20231102,133900,9480700,5990,5990,5990,5990,0
20231102,133800,9480700,5990,5990,5990,5990,0
20231102,133700,9480700,5990,5990,5990,5990,0
20231102,133600,9480700,5990,5990,5990,5990,0
20231102,133500,9480700,5990,5990,5990,5990,0
20231102,133400,9480700,5990,5990,5990,5990,0
20231102,133300,9480700,5990,5990,5990,5990,0
20231102,133200,9480700,5990,5990,5990,5990,0
20231102,133100,9480700,5990,5990,5990,5990,0
20231102,133000,9480700,5990,5990,5990,5990,0
20231102,132900,9480700,5990,5990,5990,5990,0
20231102,132800,9480700,5990,5990,5990,5990,0
20231102,132700,9480700,5990,5990,5990,5990,0
20231102,132600,9480700,5990,5990,5990,5990,0
20231102,132500,9480700,5990,5990,5990,5990,0
20231102,132400,9480700,5990,5990,5990,5990,0
20231102,132300,9480700,5990,5990,5990,5990,6
20231102,132200,9444760,6000,6000,6000,6000,0
20231102,132100,9444760,6000,6000,6000,6000,0
20231102,132000,9444760,6000,6000,6000,6000,0
20231102,131900,9444760,6000,6000,6000,6000,0
20231102,131800,9444760,6000,6000,6000,6000,0
20231102,131700,9444760,6000,6000,6000,6000,0
20231102,131600,9444760,6000,6000,6000,6000,0
20231102,131500,9444760,6000,6000,6000,6000,0
20231102,131400,9444760,6000,6000,6000,6000,0
20231102,131300,9444760,6000,6000,6000,6000,0
20231102,131200,9444760,6000,6000,6000,6000,0
20231102,131100,9444760,6000,6000,6000,6000,0
20231102,131000,9444760,6000,6000,6000,6000,0
20231102,130900,9444760,6000,6000,6000,6000,0
20231102,130800,9444760,6000,6000,6000,6000,0
20231102,130700,9444760,6000,6000,6000,6000,0
20231102,130600,9444760,6000,6000,6000,6000,0
20231102,130500,9444760,6000,6000,6000,6000,0
20231102,130400,9444760,6000,6000,6000,6000,0
20231102,130300,9444760,6000,6000,6000,6000,0
20231102,130200,9444760,6000,6000,6000,6000,0
20231102,130100,9444760,6000,6000,6000,6000,0
20231102,130000,9444760,6000,6000,6000,6000,0
20231102,125900,9444760,6000,6000,6000,6000,0
20231102,125800,9444760,6000,6000,6000,6000,0
20231102,125700,9444760,6000,6000,6000,6000,0
20231102,125600,9444760,6000,6000,6000,6000,0
20231102,125500,9444760,6000,6000,6000,6000,0
20231102,125400,9444760,6000,6000,6000,6000,0
20231102,125300,9444760,6000,6000,6000,6000,0
20231102,125200,9444760,6000,6000,6000,6000,0
20231102,125100,9444760,6000,6000,6000,6000,10
20231102,125000,9384760,5980,5980,5980,5980,0
20231102,124900,9384760,5980,5980,5980,5980,0
20231102,124800,9384760,5980,5980,5980,5980,0
20231102,124700,9384760,5980,5980,5980,5980,0
20231102,124600,9384760,5980,5980,5980,5980,0
20231102,124500,9384760,5980,5980,5980,5980,0
20231102,124400,9384760,5980,5980,5980,5980,0
20231102,124300,9384760,5980,5980,5980,5980,0
20231102,124200,9384760,5980,5980,5980,5980,0
20231102,124100,9384760,5980,5980,5980,5980,0
20231102,124000,9384760,5980,5980,5980,5980,0
20231102,123900,9384760,5980,5980,5980,5980,0
20231102,123800,9384760,5980,5980,5980,5980,0
20231102,123700,9384760,5980,5980,5980,5980,0
20231102,123600,9384760,5980,5980,5980,5980,0
20231102,123500,9384760,5980,5980,5980,5980,0
20231102,123400,9384760,5980,5980,5980,5980,0
20231102,123300,9384760,5980,5980,5980,5980,0
20231102,123200,9384760,5980,5980,5980,5980,0
20231102,123100,9384760,5980,5980,5980,5980,0
20231102,123000,9384760,5980,5980,5980,5980,0
20231102,122900,9384760,5980,5980,5980,5980,0
20231102,122800,9384760,5980,5980,5980,5980,0
20231102,122700,9384760,5980,5980,5980,5980,0
20231102,122600,9384760,5980,5980,5980,5980,0
20231102,122500,9384760,5980,5980,5980,5980,0
20231102,122400,9384760,5980,5980,5980,5980,0
20231102,122300,9384760,5980,5980,5980,5980,0
20231102,122200,9384760,5980,5980,5980,5980,0
20231102,122100,9384760,5980,5980,5980,5980,0
20231102,122000,9384760,5980,5980,5980,5980,4
20231102,121900,9360840,5970,5970,5970,5970,26
20231102,121800,9205620,5970,5970,5970,5970,1
20231102,121700,9199650,5960,5960,5960,5960,0
20231102,121600,9199650,5960,5960,5960,5960,0
20231102,121500,9199650,5960,5960,5960,5960,0
20231102,121400,9199650,5960,5960,5960,5960,0
20231102,121300,9199650,5960,5960,5960,5960,0
20231102,121200,9199650,5960,5960,5960,5960,0
20231102,121100,9199650,5960,5960,5960,5960,0
20231102,121000,9199650,5960,5960,5960,5960,0
20231102,120900,9199650,5960,5960,5960,5960,0
20231102,120800,9199650,5960,5960,5960,5960,50
20231102,120700,8901650,5950,5950,5950,5950,0
20231102,120600,8901650,5950,5950,5950,5950,6
20231102,120500,8865950,5970,5970,5970,5970,10
20231102,120400,8806250,5970,5970,5970,5970,0
20231102,120300,8806250,5970,5970,5970,5970,0
20231102,120200,8806250,5970,5970,5970,5970,0
20231102,120100,8806250,5970,5970,5970,5970,0
20231102,120000,8806250,5970,5970,5970,5970,0
20231102,115900,8806250,5970,5970,5970,5970,0
20231102,115800,8806250,5970,5970,5970,5970,0
20231102,115700,8806250,5970,5970,5970,5970,0
20231102,115600,8806250,5970,5970,5970,5970,0
20231102,115500,8806250,5970,5970,5970,5970,0
20231102,115400,8806250,5970,5970,5970,5970,0
20231102,115300,8806250,5970,5970,5970,5970,0
20231102,115200,8806250,5970,5970,5970,5970,0
20231102,115100,8806250,5970,5970,5970,5970,0
20231102,115000,8806250,5970,5970,5970,5970,0
20231102,114900,8806250,5970,5970,5970,5970,0
20231102,114800,8806250,5970,5970,5970,5970,0
20231102,114700,8806250,5970,5970,5970,5970,0
20231102,114600,8806250,5970,5970,5970,5970,0
20231102,114500,8806250,5970,5970,5970,5970,0
20231102,114400,8806250,5970,5970,5970,5970,0
20231102,114300,8806250,5970,5970,5970,5970,0
20231102,114200,8806250,5970,5970,5970,5970,0
20231102,114100,8806250,5970,5970,5970,5970,0
20231102,114000,8806250,5970,5970,5970,5970,0
20231102,113900,8806250,5970,5970,5970,5970,0
20231102,113800,8806250,5970,5970,5970,5970,0
20231102,113700,8806250,5970,5970,5970,5970,0
20231102,113600,8806250,5970,5970,5970,5970,0
20231102,113500,8806250,5970,5970,5970,5970,0
20231102,113400,8806250,5970,5970,5970,5970,0
20231102,113300,8806250,5970,5970,5970,5970,0
20231102,113200,8806250,5970,5970,5970,5970,0
20231102,113100,8806250,5970,5970,5970,5970,0
20231102,113000,8806250,5970,5970,5970,5970,0
20231102,112900,8806250,5970,5970,5970,5970,0
20231102,112800,8806250,5970,5970,5970,5970,0
20231102,112700,8806250,5970,5970,5970,5970,0
20231102,112600,8806250,5970,5970,5970,5970,0
20231102,112500,8806250,5970,5970,5970,5970,0
20231102,112400,8806250,5970,5970,5970,5970,0
20231102,112300,8806250,5970,5970,5970,5970,0
20231102,112200,8806250,5970,5970,5970,5970,0
20231102,112100,8806250,5970,5970,5970,5970,0
20231102,112000,8806250,5970,5970,5970,5970,0
20231102,111900,8806250,5970,5970,5970,5970,0
20231102,111800,8806250,5970,5970,5970,5970,0
20231102,111700,8806250,5970,5970,5970,5970,1
20231102,111600,8800280,6030,6030,6030,6030,0
20231102,111500,8800280,6030,6030,6030,6030,0
20231102,111400,8800280,6030,6030,6030,6030,0
20231102,111300,8800280,6030,6030,6030,6030,0
20231102,111200,8800280,6030,6030,6030,6030,0
20231102,111100,8800280,6030,6030,6030,6030,0
20231102,111000,8800280,6030,6030,6030,6030,0
20231102,110900,8800280,6030,6030,6030,6030,0
20231102,110800,8800280,6030,6030,6030,6030,0
20231102,110700,8800280,6030,6030,6030,6030,0
20231102,110600,8800280,6030,6030,6030,6030,0
20231102,110500,8800280,6030,6030,6030,6030,0
20231102,110400,8800280,6030,6030,6030,6030,0
20231102,110300,8800280,6030,6030,6030,6030,0
20231102,110200,8800280,6030,6030,6030,6030,0
20231102,110100,8800280,6030,6030,6030,6030,0
20231102,110000,8800280,6030,6030,6030,6030,0
20231102,105900,8800280,6030,6030,6030,6030,0
20231102,105800,8800280,6030,6030,6030,6030,0
20231102,105700,8800280,6030,6030,6030,6030,0
20231102,105600,8800280,6030,6030,6030,6030,0
20231102,105500,8800280,6030,6030,6030,6030,0
20231102,105400,8800280,6030,6030,6030,6030,0
20231102,105300,8800280,6030,6030,6030,6030,0
20231102,105200,8800280,6030,6030,6030,6030,0
20231102,105100,8800280,6030,6030,6030,6030,0
20231102,105000,8800280,6030,6030,6030,6030,0
20231102,104900,8800280,6030,6030,6030,6030,0
20231102,104800,8800280,6030,6030,6030,6030,0
20231102,104700,8800280,6030,6030,6030,6030,0
20231102,104600,8800280,6030,6030,6030,6030,0
20231102,104500,8800280,6030,6030,6030,6030,0
20231102,104400,8800280,6030,6030,6030,6030,0
20231102,104300,8800280,6030,6030,6030,6030,0
20231102,104200,8800280,6030,6030,6030,6030,1
20231102,104100,8794250,6000,6000,6000,6000,0
20231102,104000,8794250,6000,5930,6040,5930,80
20231102,103900,8317530,5920,5920,5920,5920,86
20231102,103800,7808410,5920,5920,5920,5920,0
20231102,103700,7808410,5920,5920,5920,5920,0
20231102,103600,7808410,5920,5920,5920,5920,0
20231102,103500,7808410,5920,5920,5920,5920,18
20231102,103400,7701850,5920,5920,5920,5920,15
20231102,103300,7613050,5920,5920,5920,5920,15
20231102,103200,7524250,5920,5920,5940,5920,108
20231102,103100,6884870,5920,5920,5920,5920,69
20231102,103000,6476390,5930,5930,5930,5930,0
20231102,102900,6476390,5930,5930,5930,5930,0
20231102,102800,6476390,5930,5930,5930,5930,17
20231102,102700,6375580,5940,5940,5940,5940,0
20231102,102600,6375580,5940,5940,5940,5940,0
20231102,102500,6375580,5940,5940,5940,5940,0
20231102,102400,6375580,5940,5940,5940,5940,0
20231102,102300,6375580,5940,5940,5940,5940,0
20231102,102200,6375580,5940,5940,5940,5940,0
20231102,102100,6375580,5940,5940,5940,5940,0
20231102,102000,6375580,5940,5940,5940,5940,0
20231102,101900,6375580,5940,5940,5940,5940,0
20231102,101800,6375580,5940,5940,5940,5940,0
20231102,101700,6375580,5940,5940,5940,5940,1
20231102,101600,6369640,5940,5940,5940,5940,0
20231102,101500,6369640,5940,5940,5940,5940,1
20231102,101400,6363700,5950,5950,5950,5950,0
20231102,101300,6363700,5950,5950,5950,5950,5
20231102,101200,6333950,5940,5940,5940,5940,0
20231102,101100,6333950,5940,5940,5940,5940,1
20231102,101000,6328010,5940,5940,5940,5940,1
20231102,100900,6322070,5940,5940,5940,5940,0
20231102,100800,6322070,5940,5940,5940,5940,2
20231102,100700,6310190,5950,5950,5950,5950,0
20231102,100600,6310190,5950,5950,5950,5940,6
20231102,100500,6274500,5930,5930,5930,5930,5
20231102,100400,6244850,5940,5940,5940,5940,0
20231102,100300,6244850,5940,5940,5940,5940,1
20231102,100200,6238910,5940,5940,5940,5940,0
20231102,100100,6238910,5940,5940,5940,5940,1
20231102,100000,6232970,5940,5940,5940,5940,0
20231102,095900,6232970,5940,5940,5940,5940,0
20231102,095800,6232970,5940,5940,5940,5940,0
20231102,095700,6232970,5940,5940,5940,5940,3
20231102,095600,6215150,5940,5940,5940,5940,0
20231102,095500,6215150,5940,5940,5940,5940,0
20231102,095400,6215150,5940,5940,5940,5940,0
20231102,095300,6215150,5940,5940,5940,5940,1
20231102,095200,6209210,5950,5950,5950,5950,2
20231102,095100,6197310,5940,5940,5940,5940,1
20231102,095000,6191370,5940,5940,5940,5940,0
20231102,094900,6191370,5940,5940,5940,5940,2
20231102,094800,6179490,5950,5950,5950,5950,0
20231102,094700,6179490,5950,5930,5950,5930,2
20231102,094600,6167610,5930,5930,5930,5930,0
20231102,094500,6167610,5930,5930,5930,5930,0
20231102,094400,6167610,5930,5930,5930,5930,0
20231102,094300,6167610,5930,5930,5930,5930,0
20231102,094200,6167610,5930,5930,5930,5930,0
20231102,094100,6167610,5930,5930,5930,5930,0
20231102,094000,6167610,5930,5930,5930,5930,63
20231102,093900,5794020,5930,5930,5930,5930,1
20231102,093800,5788090,5930,5930,5930,5930,0
20231102,093700,5788090,5930,5930,5930,5930,0
20231102,093600,5788090,5930,5930,5930,5930,0
20231102,093500,5788090,5930,5920,5930,5920,13
20231102,093400,5711010,5930,5930,5930,5930,0
20231102,093300,5711010,5930,5930,5930,5930,0
20231102,093200,5711010,5930,5930,5930,5930,2
20231102,093100,5699150,5930,5930,5930,5930,0
20231102,093000,5699150,5930,5930,5930,5930,1
20231102,092900,5693220,5930,5930,5930,5930,0
20231102,092800,5693220,5930,5930,5930,5930,22
20231102,092700,5562760,5920,5920,5920,5920,0
20231102,092600,5562760,5920,5920,5920,5920,53
20231102,092500,5249000,5910,5910,5910,5910,0
20231102,092400,5249000,5910,5910,5910,5910,149
20231102,092300,4368410,5920,5920,5920,5920,1
20231102,092200,4362490,5920,5920,5920,5920,0
20231102,092100,4362490,5920,5900,5920,5900,251
20231102,092000,2881570,5900,5900,5900,5900,64
20231102,091900,2503970,5890,5950,5950,5890,423
20231102,091800,6000,6000,6000,6000,6000,0
20231102,091700,6000,6000,6000,6000,6000,0
20231102,091600,6000,6000,6000,6000,6000,0
20231102,091500,6000,6000,6000,6000,6000,0
20231102,091400,6000,6000,6000,6000,6000,0
20231102,091300,6000,6000,6000,6000,6000,0
20231102,091200,6000,6000,6000,6000,6000,0
20231102,091100,6000,6000,6000,6000,6000,0
20231102,091000,6000,6000,6000,6000,6000,0
20231102,090900,6000,6000,6000,6000,6000,0
20231102,090800,6000,6000,6000,6000,6000,0
20231102,090700,6000,6000,6000,6000,6000,1
20231102,090600,0,5940,5940,5940,5940,0
20231102,090500,0,5940,5940,5940,5940,0
20231102,090400,0,5940,5940,5940,5940,0
20231102,090300,0,5940,5940,5940,5940,0
20231102,090200,0,5940,5940,5940,5940,0
20231102,090100,0,5940,5940,5940,5940,0
20231102,090000,0,5940,5940,5940,5940,0