KissMeData/033200/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,190800,6567365,3970,3970,3970,3970,190
20231120,190700,6567365,3970,3970,3970,3970,0
20231120,190600,6567365,3970,3970,3970,3970,0
20231120,190500,6567365,3970,3970,3970,3970,0
20231120,190400,6567365,3970,3970,3970,3970,0
20231120,190300,6567365,3970,3970,3970,3970,0
20231120,190200,6567365,3970,3970,3970,3970,0
20231120,190100,6567365,3970,3970,3970,3970,0
20231120,190000,6567365,3970,3970,3970,3970,0
20231120,185900,6567365,3970,3970,3970,3970,0
20231120,185800,6567365,3970,3970,3970,3970,0
20231120,185700,6567365,3970,3970,3970,3970,0
20231120,185600,6567365,3970,3970,3970,3970,0
20231120,185500,6567365,3970,3970,3970,3970,0
20231120,185400,6567365,3970,3970,3970,3970,0
20231120,185300,6567365,3970,3970,3970,3970,0
20231120,185200,6567365,3970,3970,3970,3970,0
20231120,185100,6567365,3970,3970,3970,3970,0
20231120,185000,6567365,3970,3970,3970,3970,0
20231120,184900,6567365,3970,3970,3970,3970,0
20231120,184800,6567365,3970,3970,3970,3970,0
20231120,184700,6567365,3970,3970,3970,3970,0
20231120,184600,6567365,3970,3970,3970,3970,0
20231120,184500,6567365,3970,3970,3970,3970,0
20231120,184400,6567365,3970,3970,3970,3970,0
20231120,184300,6567365,3970,3970,3970,3970,0
20231120,184200,6567365,3970,3970,3970,3970,0
20231120,184100,6567365,3970,3970,3970,3970,0
20231120,184000,6567365,3970,3970,3970,3970,0
20231120,183900,6567365,3970,3970,3970,3970,0
20231120,183800,6567365,3970,3970,3970,3970,190
20231120,183700,6567365,3970,3970,3970,3970,0
20231120,183600,6567365,3970,3970,3970,3970,0
20231120,183500,6567365,3970,3970,3970,3970,0
20231120,183400,6567365,3970,3970,3970,3970,0
20231120,183300,6567365,3970,3970,3970,3970,0
20231120,183200,6567365,3970,3970,3970,3970,0
20231120,183100,6567365,3970,3970,3970,3970,0
20231120,183000,6567365,3970,3970,3970,3970,0
20231120,182900,6567365,3970,3970,3970,3970,0
20231120,182800,6567365,3970,3970,3970,3970,0
20231120,182700,6567365,3970,3970,3970,3970,0
20231120,182600,6567365,3970,3970,3970,3970,0
20231120,182500,6567365,3970,3970,3970,3970,0
20231120,182400,6567365,3970,3970,3970,3970,0
20231120,182300,6567365,3970,3970,3970,3970,0
20231120,182200,6567365,3970,3970,3970,3970,0
20231120,182100,6567365,3970,3970,3970,3970,0
20231120,182000,6567365,3970,3970,3970,3970,0
20231120,181900,6567365,3970,3970,3970,3970,0
20231120,181800,6567365,3970,3970,3970,3970,0
20231120,181700,6567365,3970,3970,3970,3970,0
20231120,181600,6567365,3970,3970,3970,3970,0
20231120,181500,6567365,3970,3970,3970,3970,0
20231120,181400,6567365,3970,3970,3970,3970,0
20231120,181300,6567365,3970,3970,3970,3970,0
20231120,181200,6567365,3970,3970,3970,3970,0
20231120,181100,6567365,3970,3970,3970,3970,0
20231120,181000,6567365,3970,3970,3970,3970,0
20231120,180900,6567365,3970,3970,3970,3970,0
20231120,180800,6567365,3970,3970,3970,3970,190
20231120,180700,6567365,3970,3970,3970,3970,0
20231120,180600,6567365,3970,3970,3970,3970,0
20231120,180500,6567365,3970,3970,3970,3970,0
20231120,180400,6567365,3970,3970,3970,3970,0
20231120,180300,6567365,3970,3970,3970,3970,0
20231120,180200,6567365,3970,3970,3970,3970,0
20231120,180100,6567365,3970,3970,3970,3970,0
20231120,180000,6567365,3970,3970,3970,3970,0
20231120,175900,6567365,3970,3970,3970,3970,0
20231120,175800,6567365,3970,3970,3970,3970,0
20231120,175700,6567365,3970,3970,3970,3970,0
20231120,175600,6567365,3970,3970,3970,3970,0
20231120,175500,6567365,3970,3970,3970,3970,0
20231120,175400,6567365,3970,3970,3970,3970,0
20231120,175300,6567365,3970,3970,3970,3970,0
20231120,175200,6567365,3970,3970,3970,3970,0
20231120,175100,6567365,3970,3970,3970,3970,0
20231120,175000,6567365,3970,3970,3970,3970,0
20231120,174900,6567365,3970,3970,3970,3970,0
20231120,174800,6567365,3970,3970,3970,3970,0
20231120,174700,6567365,3970,3970,3970,3970,0
20231120,174600,6567365,3970,3970,3970,3970,0
20231120,174500,6567365,3970,3970,3970,3970,0
20231120,174400,6567365,3970,3970,3970,3970,0
20231120,174300,6567365,3970,3970,3970,3970,0
20231120,174200,6567365,3970,3970,3970,3970,0
20231120,174100,6567365,3970,3970,3970,3970,0
20231120,174000,6567365,3970,3970,3970,3970,0
20231120,173900,6567365,3970,3970,3970,3970,0
20231120,173800,6567365,3970,3970,3970,3970,190
20231120,173700,6567365,3970,3970,3970,3970,0
20231120,173600,6567365,3970,3970,3970,3970,0
20231120,173500,6567365,3970,3970,3970,3970,0
20231120,173400,6567365,3970,3970,3970,3970,0
20231120,173300,6567365,3970,3970,3970,3970,0
20231120,173200,6567365,3970,3970,3970,3970,0
20231120,173100,6567365,3970,3970,3970,3970,0
20231120,173000,6567365,3970,3970,3970,3970,0
20231120,172900,6567365,3970,3970,3970,3970,0
20231120,172800,6567365,3970,3970,3970,3970,0
20231120,172700,6567365,3970,3970,3970,3970,0
20231120,172600,6567365,3970,3970,3970,3970,0
20231120,172500,6567365,3970,3970,3970,3970,0
20231120,172400,6567365,3970,3970,3970,3970,0
20231120,172300,6567365,3970,3970,3970,3970,0
20231120,172200,6567365,3970,3970,3970,3970,0
20231120,172100,6567365,3970,3970,3970,3970,0
20231120,172000,6567365,3970,3970,3970,3970,0
20231120,171900,6567365,3970,3970,3970,3970,0
20231120,171800,6567365,3970,3970,3970,3970,0
20231120,171700,6567365,3970,3970,3970,3970,0
20231120,171600,6567365,3970,3970,3970,3970,0
20231120,171500,6567365,3970,3970,3970,3970,0
20231120,171400,6567365,3970,3970,3970,3970,0
20231120,171300,6567365,3970,3970,3970,3970,0
20231120,171200,6567365,3970,3970,3970,3970,0
20231120,171100,6567365,3970,3970,3970,3970,0
20231120,171000,6567365,3970,3970,3970,3970,0
20231120,170900,6567365,3970,3970,3970,3970,0
20231120,170800,6567365,3970,3970,3970,3970,190
20231120,170700,6567365,3970,3970,3970,3970,0
20231120,170600,6567365,3970,3970,3970,3970,0
20231120,170500,6567365,3970,3970,3970,3970,0
20231120,170400,6567365,3970,3970,3970,3970,0
20231120,170300,6567365,3970,3970,3970,3970,0
20231120,170200,6567365,3970,3970,3970,3970,0
20231120,170100,6567365,3970,3970,3970,3970,0
20231120,170000,6567365,3970,3970,3970,3970,0
20231120,165900,6567365,3970,3970,3970,3970,0
20231120,165800,6567365,3970,3970,3970,3970,0
20231120,165700,6567365,3970,3970,3970,3970,0
20231120,165600,6567365,3970,3970,3970,3970,0
20231120,165500,6567365,3970,3970,3970,3970,0
20231120,165400,6567365,3970,3970,3970,3970,0
20231120,165300,6567365,3970,3970,3970,3970,0
20231120,165200,6567365,3970,3970,3970,3970,0
20231120,165100,6567365,3970,3970,3970,3970,0
20231120,165000,6567365,3970,3970,3970,3970,0
20231120,164900,6567365,3970,3970,3970,3970,0
20231120,164800,6567365,3970,3970,3970,3970,0
20231120,164700,6567365,3970,3970,3970,3970,0
20231120,164600,6567365,3970,3970,3970,3970,0
20231120,164500,6567365,3970,3970,3970,3970,0
20231120,164400,6567365,3970,3970,3970,3970,0
20231120,164300,6567365,3970,3970,3970,3970,0
20231120,164200,6567365,3970,3970,3970,3970,0
20231120,164100,6567365,3970,3970,3970,3970,0
20231120,164000,6567365,3970,3970,3970,3970,0
20231120,163900,6567365,3970,3970,3970,3970,0
20231120,163800,6567365,3970,3970,3970,3970,190
20231120,163700,6567365,3970,3970,3970,3970,0
20231120,163600,6567365,3970,3970,3970,3970,0
20231120,163500,6567365,3970,3970,3970,3970,0
20231120,163400,6567365,3970,3970,3970,3970,0
20231120,163300,6567365,3970,3970,3970,3970,0
20231120,163200,6567365,3970,3970,3970,3970,0
20231120,163100,6567365,3970,3970,3970,3970,0
20231120,163000,6567365,3970,3970,3970,3970,0
20231120,162900,6567365,3970,3970,3970,3970,0
20231120,162800,6567365,3970,3970,3970,3970,0
20231120,162700,6567365,3970,3970,3970,3970,0
20231120,162600,6567365,3970,3970,3970,3970,0
20231120,162500,6567365,3970,3970,3970,3970,0
20231120,162400,6567365,3970,3970,3970,3970,0
20231120,162300,6567365,3970,3970,3970,3970,0
20231120,162200,6567365,3970,3970,3970,3970,0
20231120,162100,6567365,3970,3970,3970,3970,0
20231120,162000,6567365,3970,3970,3970,3970,0
20231120,161900,6567365,3970,3970,3970,3970,0
20231120,161800,6567365,3970,3970,3970,3970,0
20231120,161700,6567365,3970,3970,3970,3970,0
20231120,161600,6567365,3970,3970,3970,3970,0
20231120,161500,6567365,3970,3970,3970,3970,0
20231120,161400,6567365,3970,3970,3970,3970,0
20231120,161300,6567365,3970,3970,3970,3970,0
20231120,161200,6567365,3970,3970,3970,3970,0
20231120,161100,6567365,3970,3970,3970,3970,0
20231120,161000,6567365,3970,3970,3970,3970,0
20231120,160900,6567365,3970,3970,3970,3970,0
20231120,160800,6567365,3970,3970,3970,3970,190
20231120,160700,6567365,3970,3970,3970,3970,0
20231120,160600,6567365,3970,3970,3970,3970,0
20231120,160500,6567365,3970,3970,3970,3970,0
20231120,160400,6567365,3970,3970,3970,3970,0
20231120,160300,6567365,3970,3970,3970,3970,0
20231120,160200,6567365,3970,3970,3970,3970,0
20231120,160100,6567365,3970,3970,3970,3970,0
20231120,160000,6567365,3970,3970,3970,3970,0
20231120,155900,6567365,3970,3970,3970,3970,0
20231120,155800,6567365,3970,3970,3970,3970,0
20231120,155700,6567365,3970,3970,3970,3970,0
20231120,155600,6567365,3970,3970,3970,3970,0
20231120,155500,6567365,3970,3970,3970,3970,0
20231120,155400,6567365,3970,3970,3970,3970,0
20231120,155300,6567365,3970,3970,3970,3970,0
20231120,155200,6567365,3970,3970,3970,3970,0
20231120,155100,6567365,3970,3970,3970,3970,0
20231120,155000,6567365,3970,3970,3970,3970,0
20231120,154900,6567365,3970,3970,3970,3970,0
20231120,154800,6567365,3970,3970,3970,3970,0
20231120,154700,6567365,3970,3970,3970,3970,0
20231120,154600,6567365,3970,3970,3970,3970,0
20231120,154500,6567365,3970,3970,3970,3970,0
20231120,154400,6567365,3970,3970,3970,3970,0
20231120,154300,6567365,3970,3970,3970,3970,0
20231120,154200,6567365,3970,3970,3970,3970,0
20231120,154100,6567365,3970,3970,3970,3970,0
20231120,154000,6567365,3970,3970,3970,3970,0
20231120,153900,6567365,3970,3970,3970,3970,0
20231120,153800,6567365,3970,3970,3970,3970,190
20231120,153700,6567365,3970,3970,3970,3970,0
20231120,153600,6567365,3970,3970,3970,3970,0
20231120,153500,6567365,3970,3970,3970,3970,0
20231120,153400,6567365,3970,3970,3970,3970,0
20231120,153300,6567365,3970,3970,3970,3970,0
20231120,153200,6567365,3970,3970,3970,3970,0
20231120,153100,6567365,3970,3970,3970,3970,0
20231120,153000,6567365,3970,3970,3970,3970,190
20231120,152900,5813065,3990,3990,3990,3990,0
20231120,152800,5813065,3990,3990,3990,3990,0
20231120,152700,5813065,3990,3990,3990,3990,0
20231120,152600,5813065,3990,3990,3990,3990,0
20231120,152500,5813065,3990,3990,3990,3990,0
20231120,152400,5813065,3990,3990,3990,3990,0
20231120,152300,5813065,3990,3990,3990,3990,0
20231120,152200,5813065,3990,3990,3990,3990,0
20231120,152100,5813065,3990,3990,3990,3990,0
20231120,152000,5813065,3990,3990,3990,3990,0
20231120,151900,5813065,3990,3990,3990,3990,0
20231120,151800,5813065,3990,3990,3990,3990,10
20231120,151700,5773165,3990,3990,3990,3990,0
20231120,151600,5773165,3990,3990,3990,3990,0
20231120,151500,5773165,3990,3985,3990,3985,20
20231120,151400,5693440,3980,3980,3980,3980,0
20231120,151300,5693440,3980,3980,3980,3980,0
20231120,151200,5693440,3980,3980,3980,3980,0
20231120,151100,5693440,3980,3980,3980,3980,158
20231120,151000,5064600,3980,3980,3980,3980,0
20231120,150900,5064600,3980,3980,3980,3980,0
20231120,150800,5064600,3980,3980,3980,3980,0
20231120,150700,5064600,3980,3980,3980,3980,0
20231120,150600,5064600,3980,3980,3980,3980,0
20231120,150500,5064600,3980,3980,3980,3980,0
20231120,150400,5064600,3980,3980,3980,3980,0
20231120,150300,5064600,3980,3980,3980,3980,200
20231120,150200,4268600,3980,3980,3980,3980,0
20231120,150100,4268600,3980,3980,3980,3980,1
20231120,150000,4264620,3990,3990,3990,3990,0
20231120,145900,4264620,3990,3990,3990,3990,0
20231120,145800,4264620,3990,3990,3990,3990,0
20231120,145700,4264620,3990,3990,3990,3990,1
20231120,145600,4260630,3980,3980,3980,3980,0
20231120,145500,4260630,3980,3980,3980,3980,0
20231120,145400,4260630,3980,3980,3980,3980,327
20231120,145300,2959170,3980,3980,3980,3980,1
20231120,145200,2955190,3990,3990,3990,3990,0
20231120,145100,2955190,3990,3990,3990,3990,0
20231120,145000,2955190,3990,3990,3990,3990,0
20231120,144900,2955190,3990,3990,3990,3990,0
20231120,144800,2955190,3990,3990,3990,3990,0
20231120,144700,2955190,3990,3990,3990,3990,13
20231120,144600,2903320,3990,3990,3990,3990,0
20231120,144500,2903320,3990,3985,3990,3985,3
20231120,144400,2891360,3980,3980,3980,3980,2
20231120,144300,2883400,3980,3980,3980,3980,0
20231120,144200,2883400,3980,3980,3980,3980,0
20231120,144100,2883400,3980,3980,3980,3980,0
20231120,144000,2883400,3980,3980,3980,3980,0
20231120,143900,2883400,3980,3980,3980,3980,0
20231120,143800,2883400,3980,3980,3980,3980,0
20231120,143700,2883400,3980,3980,3980,3980,0
20231120,143600,2883400,3980,3980,3980,3980,0
20231120,143500,2883400,3980,3980,3980,3980,1
20231120,143400,2879420,3985,3985,3985,3985,1
20231120,143300,2875435,3985,3985,3985,3985,48
20231120,143200,2684155,3985,3985,3985,3985,0
20231120,143100,2684155,3985,3985,3985,3985,0
20231120,143000,2684155,3985,3985,3985,3985,0
20231120,142900,2684155,3985,3985,3985,3985,0
20231120,142800,2684155,3985,3985,3985,3985,0
20231120,142700,2684155,3985,3985,3985,3985,0
20231120,142600,2684155,3985,3985,3985,3985,0
20231120,142500,2684155,3985,3985,3985,3985,0
20231120,142400,2684155,3985,3985,3985,3985,0
20231120,142300,2684155,3985,3985,3985,3985,1
20231120,142200,2680170,3990,3990,3990,3990,0
20231120,142100,2680170,3990,3990,3990,3990,0
20231120,142000,2680170,3990,3990,3990,3990,0
20231120,141900,2680170,3990,3990,3990,3990,0
20231120,141800,2680170,3990,3990,3990,3990,0
20231120,141700,2680170,3990,3990,3990,3990,0
20231120,141600,2680170,3990,3990,3990,3990,0
20231120,141500,2680170,3990,3990,3990,3990,0
20231120,141400,2680170,3990,3990,3990,3990,0
20231120,141300,2680170,3990,3990,3990,3990,0
20231120,141200,2680170,3990,3990,3990,3990,0
20231120,141100,2680170,3990,3990,3990,3990,0
20231120,141000,2680170,3990,3990,3990,3990,0
20231120,140900,2680170,3990,3990,3990,3990,0
20231120,140800,2680170,3990,3990,3990,3990,0
20231120,140700,2680170,3990,3990,3990,3990,0
20231120,140600,2680170,3990,3990,3990,3990,0
20231120,140500,2680170,3990,3990,3990,3990,1
20231120,140400,2676180,3985,3985,3985,3985,0
20231120,140300,2676180,3985,3985,3985,3985,0
20231120,140200,2676180,3985,3985,3985,3985,0
20231120,140100,2676180,3985,3985,3985,3985,0
20231120,140000,2676180,3985,3985,3985,3985,0
20231120,135900,2676180,3985,3985,3985,3985,0
20231120,135800,2676180,3985,3985,3985,3985,0
20231120,135700,2676180,3985,3985,3985,3985,1
20231120,135600,2672195,3985,3985,3985,3985,0
20231120,135500,2672195,3985,3985,3985,3985,1
20231120,135400,2668210,3985,3985,3985,3985,0
20231120,135300,2668210,3985,3985,3985,3985,0
20231120,135200,2668210,3985,3985,3985,3985,0
20231120,135100,2668210,3985,3985,3985,3985,0
20231120,135000,2668210,3985,3985,3985,3985,49
20231120,134900,2472945,3985,3985,3985,3985,155
20231120,134800,1855270,3985,3985,3985,3985,40
20231120,134700,1695870,3985,3985,3985,3985,0
20231120,134600,1695870,3985,3985,3985,3985,0
20231120,134500,1695870,3985,3985,3985,3985,20
20231120,134400,1616170,3985,3985,3985,3985,1
20231120,134300,1612185,3990,3990,3990,3990,2
20231120,134200,1604205,3985,3985,3985,3985,0
20231120,134100,1604205,3985,3985,3985,3985,0
20231120,134000,1604205,3985,3985,3985,3985,0
20231120,133900,1604205,3985,3985,3985,3985,0
20231120,133800,1604205,3985,3985,3985,3985,0
20231120,133700,1604205,3985,3985,3985,3985,0
20231120,133600,1604205,3985,3985,3985,3985,0
20231120,133500,1604205,3985,3985,3985,3985,0
20231120,133400,1604205,3985,3985,3985,3985,0
20231120,133300,1604205,3985,3985,3985,3985,0
20231120,133200,1604205,3985,3985,3985,3985,0
20231120,133100,1604205,3985,3985,3985,3985,0
20231120,133000,1604205,3985,3985,3985,3985,0
20231120,132900,1604205,3985,3985,3985,3985,0
20231120,132800,1604205,3985,3985,3985,3985,0
20231120,132700,1604205,3985,3985,3985,3985,0
20231120,132600,1604205,3985,3985,3985,3985,0
20231120,132500,1604205,3985,3985,3985,3985,0
20231120,132400,1604205,3985,3985,3985,3985,0
20231120,132300,1604205,3985,3985,3985,3985,0
20231120,132200,1604205,3985,3985,3985,3985,0
20231120,132100,1604205,3985,3985,3985,3985,0
20231120,132000,1604205,3985,3985,3985,3985,0
20231120,131900,1604205,3985,3985,3985,3985,0
20231120,131800,1604205,3985,3985,3985,3985,0
20231120,131700,1604205,3985,3985,3985,3985,0
20231120,131600,1604205,3985,3985,3985,3985,0
20231120,131500,1604205,3985,3985,3985,3985,0
20231120,131400,1604205,3985,3985,3985,3985,9
20231120,131300,1568340,3985,3985,3985,3985,113
20231120,131200,1118035,3985,3985,3985,3985,0
20231120,131100,1118035,3985,3985,3985,3985,0
20231120,131000,1118035,3985,3985,3985,3985,0
20231120,130900,1118035,3985,3985,3985,3985,0
20231120,130800,1118035,3985,3985,3985,3985,0
20231120,130700,1118035,3985,3985,3985,3985,0
20231120,130600,1118035,3985,3985,3985,3985,0
20231120,130500,1118035,3985,3985,3985,3985,0
20231120,130400,1118035,3985,3985,3985,3985,0
20231120,130300,1118035,3985,3985,3985,3985,0
20231120,130200,1118035,3985,3985,3985,3985,0
20231120,130100,1118035,3985,3985,3985,3985,0
20231120,130000,1118035,3985,3985,3985,3985,0
20231120,125900,1118035,3985,3985,3985,3985,0
20231120,125800,1118035,3985,3985,3985,3985,0
20231120,125700,1118035,3985,3985,3985,3985,0
20231120,125600,1118035,3985,3985,3985,3985,0
20231120,125500,1118035,3985,3985,3985,3985,0
20231120,125400,1118035,3985,3985,3985,3985,0
20231120,125300,1118035,3985,3985,3985,3985,0
20231120,125200,1118035,3985,3985,3985,3985,0
20231120,125100,1118035,3985,3985,3985,3985,0
20231120,125000,1118035,3985,3985,3985,3985,0
20231120,124900,1118035,3985,3985,3985,3985,0
20231120,124800,1118035,3985,3985,3985,3985,0
20231120,124700,1118035,3985,3985,3985,3985,0
20231120,124600,1118035,3985,3985,3985,3985,0
20231120,124500,1118035,3985,3985,3985,3985,0
20231120,124400,1118035,3985,3985,3985,3985,0
20231120,124300,1118035,3985,3985,3985,3985,0
20231120,124200,1118035,3985,3985,3985,3985,0
20231120,124100,1118035,3985,3985,3985,3985,0
20231120,124000,1118035,3985,3985,3985,3985,0
20231120,123900,1118035,3985,3985,3985,3985,0
20231120,123800,1118035,3985,3985,3985,3985,0
20231120,123700,1118035,3985,3985,3985,3985,1
20231120,123600,1114050,3990,3990,3990,3990,0
20231120,123500,1114050,3990,3990,3990,3990,0
20231120,123400,1114050,3990,3990,3990,3990,0
20231120,123300,1114050,3990,3990,3990,3990,0
20231120,123200,1114050,3990,3990,3990,3990,0
20231120,123100,1114050,3990,3990,3990,3990,0
20231120,123000,1114050,3990,3990,3990,3990,0
20231120,122900,1114050,3990,3990,3990,3990,20
20231120,122800,1034250,3990,3990,3990,3990,0
20231120,122700,1034250,3990,3990,3990,3990,0
20231120,122600,1034250,3990,3990,3990,3990,0
20231120,122500,1034250,3990,3990,3990,3990,0
20231120,122400,1034250,3990,3990,3990,3990,0
20231120,122300,1034250,3990,3990,3990,3990,0
20231120,122200,1034250,3990,3990,3990,3990,0
20231120,122100,1034250,3990,3990,3990,3990,0
20231120,122000,1034250,3990,3990,3990,3990,0
20231120,121900,1034250,3990,3990,3990,3990,0
20231120,121800,1034250,3990,3990,3990,3990,0
20231120,121700,1034250,3990,3990,3990,3990,0
20231120,121600,1034250,3990,3990,3990,3990,0
20231120,121500,1034250,3990,3990,3990,3990,0
20231120,121400,1034250,3990,3990,3990,3990,1
20231120,121300,1030260,3985,3985,3985,3985,1
20231120,121200,1026275,3985,3990,3990,3985,37
20231120,121100,878655,3995,3995,3995,3995,0
20231120,121000,878655,3995,3995,3995,3995,0
20231120,120900,878655,3995,3995,3995,3995,0
20231120,120800,878655,3995,3995,3995,3995,0
20231120,120700,878655,3995,3995,3995,3995,0
20231120,120600,878655,3995,3995,3995,3995,0
20231120,120500,878655,3995,3995,3995,3995,0
20231120,120400,878655,3995,3995,3995,3995,0
20231120,120300,878655,3995,3995,3995,3995,0
20231120,120200,878655,3995,3995,3995,3995,0
20231120,120100,878655,3995,3995,3995,3995,0
20231120,120000,878655,3995,3995,3995,3995,0
20231120,115900,878655,3995,3995,3995,3995,0
20231120,115800,878655,3995,3995,3995,3995,0
20231120,115700,878655,3995,3995,3995,3995,0
20231120,115600,878655,3995,3995,3995,3995,0
20231120,115500,878655,3995,3995,3995,3995,0
20231120,115400,878655,3995,3995,3995,3995,0
20231120,115300,878655,3995,3995,3995,3995,0
20231120,115200,878655,3995,3995,3995,3995,0
20231120,115100,878655,3995,3995,3995,3995,0
20231120,115000,878655,3995,3995,3995,3995,0
20231120,114900,878655,3995,3995,3995,3995,0
20231120,114800,878655,3995,3995,3995,3995,0
20231120,114700,878655,3995,3995,3995,3995,0
20231120,114600,878655,3995,3995,3995,3995,0
20231120,114500,878655,3995,3995,3995,3995,0
20231120,114400,878655,3995,3995,3995,3995,0
20231120,114300,878655,3995,3995,3995,3995,0
20231120,114200,878655,3995,3995,3995,3995,0
20231120,114100,878655,3995,3995,3995,3995,0
20231120,114000,878655,3995,3995,3995,3995,0
20231120,113900,878655,3995,3995,3995,3995,0
20231120,113800,878655,3995,3995,3995,3995,0
20231120,113700,878655,3995,3995,3995,3995,0
20231120,113600,878655,3995,3995,3995,3995,0
20231120,113500,878655,3995,3995,3995,3995,10
20231120,113400,838705,3995,3995,3995,3995,2
20231120,113300,830715,3995,3995,3995,3995,0
20231120,113200,830715,3995,3995,3995,3995,0
20231120,113100,830715,3995,3995,3995,3995,0
20231120,113000,830715,3995,3995,3995,3995,0
20231120,112900,830715,3995,3995,3995,3995,0
20231120,112800,830715,3995,3995,3995,3995,0
20231120,112700,830715,3995,3995,3995,3995,0
20231120,112600,830715,3995,3995,3995,3995,0
20231120,112500,830715,3995,3995,3995,3995,8
20231120,112400,798755,3995,3995,3995,3995,0
20231120,112300,798755,3995,3995,3995,3995,0
20231120,112200,798755,3995,3995,3995,3995,0
20231120,112100,798755,3995,3995,3995,3995,0
20231120,112000,798755,3995,3995,3995,3995,0
20231120,111900,798755,3995,3995,3995,3995,0
20231120,111800,798755,3995,3995,3995,3995,0
20231120,111700,798755,3995,3995,3995,3995,0
20231120,111600,798755,3995,3995,3995,3995,0
20231120,111500,798755,3995,3995,3995,3995,0
20231120,111400,798755,3995,3995,3995,3995,0
20231120,111300,798755,3995,3995,3995,3995,0
20231120,111200,798755,3995,3995,3995,3995,0
20231120,111100,798755,3995,3995,3995,3995,0
20231120,111000,798755,3995,3995,3995,3995,0
20231120,110900,798755,3995,3995,3995,3995,1
20231120,110800,794760,3990,3990,3990,3990,0
20231120,110700,794760,3990,3990,3990,3990,0
20231120,110600,794760,3990,3990,3990,3990,0
20231120,110500,794760,3990,3990,3990,3990,0
20231120,110400,794760,3990,3990,3990,3990,0
20231120,110300,794760,3990,3990,3990,3990,19
20231120,110200,718950,3990,3990,3990,3990,0
20231120,110100,718950,3990,3990,3990,3990,0
20231120,110000,718950,3990,3990,3990,3990,0
20231120,105900,718950,3990,3990,3990,3990,1
20231120,105800,714960,3970,3970,3970,3970,0
20231120,105700,714960,3970,3970,3970,3970,0
20231120,105600,714960,3970,3970,3970,3970,0
20231120,105500,714960,3970,3970,3970,3970,0
20231120,105400,714960,3970,3970,3970,3970,0
20231120,105300,714960,3970,3970,3970,3970,0
20231120,105200,714960,3970,3970,3970,3970,0
20231120,105100,714960,3970,3970,3970,3970,0
20231120,105000,714960,3970,3970,3970,3970,0
20231120,104900,714960,3970,3985,3985,3970,164
20231120,104800,63730,3995,3995,3995,3995,0
20231120,104700,63730,3995,3995,3995,3995,0
20231120,104600,63730,3995,3995,3995,3995,0
20231120,104500,63730,3995,3995,3995,3995,0
20231120,104400,63730,3995,3995,3995,3995,0
20231120,104300,63730,3995,3995,3995,3995,0
20231120,104200,63730,3995,3995,3995,3995,0
20231120,104100,63730,3995,3995,3995,3995,0
20231120,104000,63730,3995,3995,3995,3995,0
20231120,103900,63730,3995,3995,3995,3995,2
20231120,103800,55740,3995,3995,3995,3995,0
20231120,103700,55740,3995,3995,3995,3995,0
20231120,103600,55740,3995,3995,3995,3995,0
20231120,103500,55740,3995,3995,3995,3995,0
20231120,103400,55740,3995,3995,3995,3995,0
20231120,103300,55740,3995,3995,3995,3995,0
20231120,103200,55740,3995,3995,3995,3995,0
20231120,103100,55740,3995,3995,3995,3995,0
20231120,103000,55740,3995,3995,3995,3995,0
20231120,102900,55740,3995,3995,3995,3995,0
20231120,102800,55740,3995,3995,3995,3995,0
20231120,102700,55740,3995,3995,3995,3995,0
20231120,102600,55740,3995,3995,3995,3995,0
20231120,102500,55740,3995,3995,3995,3995,0
20231120,102400,55740,3995,3995,3995,3995,0
20231120,102300,55740,3995,3995,3995,3995,1
20231120,102200,51745,3995,3995,3995,3995,0
20231120,102100,51745,3995,3995,3995,3995,2
20231120,102000,43755,4000,4000,4000,4000,0
20231120,101900,43755,4000,4000,4000,4000,0
20231120,101800,43755,4000,4000,4000,4000,0
20231120,101700,43755,4000,4000,4000,4000,0
20231120,101600,43755,4000,4000,4000,4000,0
20231120,101500,43755,4000,4000,4000,4000,0
20231120,101400,43755,4000,4000,4000,4000,0
20231120,101300,43755,4000,4000,4000,4000,0
20231120,101200,43755,4000,4000,4000,4000,0
20231120,101100,43755,4000,4000,4000,4000,0
20231120,101000,43755,4000,4000,4000,4000,0
20231120,100900,43755,4000,4000,4000,4000,0
20231120,100800,43755,4000,4000,4000,4000,0
20231120,100700,43755,4000,4000,4000,4000,0
20231120,100600,43755,4000,4000,4000,4000,0
20231120,100500,43755,4000,4000,4000,4000,0
20231120,100400,43755,4000,4000,4000,4000,0
20231120,100300,43755,4000,4000,4000,4000,0
20231120,100200,43755,4000,4000,4000,4000,0
20231120,100100,43755,4000,4000,4000,4000,0
20231120,100000,43755,4000,4000,4000,4000,0
20231120,095900,43755,4000,4000,4000,4000,0
20231120,095800,43755,4000,4000,4000,4000,0
20231120,095700,43755,4000,4000,4000,4000,1
20231120,095600,39755,4000,4000,4000,4000,0
20231120,095500,39755,4000,4000,4000,4000,0
20231120,095400,39755,4000,4000,4000,4000,0
20231120,095300,39755,4000,4000,4000,4000,0
20231120,095200,39755,4000,4000,4000,4000,0
20231120,095100,39755,4000,4000,4000,4000,0
20231120,095000,39755,4000,4000,4000,4000,0
20231120,094900,39755,4000,4000,4000,4000,0
20231120,094800,39755,4000,4000,4000,4000,0
20231120,094700,39755,4000,4000,4000,4000,0
20231120,094600,39755,4000,4000,4000,4000,0
20231120,094500,39755,4000,4000,4000,4000,0
20231120,094400,39755,4000,4000,4000,4000,1
20231120,094300,35755,4000,4000,4000,4000,0
20231120,094200,35755,4000,4000,4000,4000,0
20231120,094100,35755,4000,4000,4000,4000,0
20231120,094000,35755,4000,4000,4000,4000,0
20231120,093900,35755,4000,4000,4000,4000,0
20231120,093800,35755,4000,4000,4000,4000,0
20231120,093700,35755,4000,4000,4000,4000,0
20231120,093600,35755,4000,4000,4000,4000,1
20231120,093500,31755,4000,4000,4000,4000,0
20231120,093400,31755,4000,4000,4000,4000,0
20231120,093300,31755,4000,4000,4000,4000,0
20231120,093200,31755,4000,4000,4000,4000,0
20231120,093100,31755,4000,4000,4000,4000,0
20231120,093000,31755,4000,4000,4000,4000,0
20231120,092900,31755,4000,4000,4000,4000,0
20231120,092800,31755,4000,4000,4000,4000,0
20231120,092700,31755,4000,4000,4000,4000,0
20231120,092600,31755,4000,4000,4000,4000,0
20231120,092500,31755,4000,4000,4000,4000,0
20231120,092400,31755,4000,4000,4000,4000,0
20231120,092300,31755,4000,4000,4000,4000,0
20231120,092200,31755,4000,4000,4000,4000,0
20231120,092100,31755,4000,4000,4000,4000,0
20231120,092000,31755,4000,4000,4000,4000,0
20231120,091900,31755,4000,4000,4000,4000,0
20231120,091800,31755,4000,4000,4000,4000,0
20231120,091700,31755,4000,4000,4000,4000,0
20231120,091600,31755,4000,4000,4000,4000,0
20231120,091500,31755,4000,4000,4000,4000,0
20231120,091400,31755,4000,4000,4000,4000,0
20231120,091300,31755,4000,4000,4000,4000,0
20231120,091200,31755,4000,4000,4000,4000,0
20231120,091100,31755,4000,4000,4000,4000,0
20231120,091000,31755,4000,4000,4000,4000,1
20231120,090900,27755,3965,3965,3965,3965,0
20231120,090800,27755,3965,3965,3965,3965,0
20231120,090700,27755,3965,3965,3965,3965,0
20231120,090600,27755,3965,3965,3965,3965,0
20231120,090500,27755,3965,3965,3965,3965,0
20231120,090400,27755,3965,3965,3965,3965,0
20231120,090300,27755,3965,3965,3965,3965,0
20231120,090200,27755,3965,3965,3965,3965,0
20231120,090100,27755,3965,3965,3965,3965,0
20231120,090000,27755,3965,3965,3965,3965,7