KissMeData/033200/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,191400,11545270,3180,3180,3180,3180,84
20241106,191300,11545270,3180,3180,3180,3180,0
20241106,191200,11545270,3180,3180,3180,3180,0
20241106,191100,11545270,3180,3180,3180,3180,0
20241106,191000,11545270,3180,3180,3180,3180,0
20241106,190900,11545270,3180,3180,3180,3180,0
20241106,190800,11545270,3180,3180,3180,3180,0
20241106,190700,11545270,3180,3180,3180,3180,0
20241106,190600,11545270,3180,3180,3180,3180,0
20241106,190500,11545270,3180,3180,3180,3180,0
20241106,190400,11545270,3180,3180,3180,3180,0
20241106,190300,11545270,3180,3180,3180,3180,0
20241106,190200,11545270,3180,3180,3180,3180,0
20241106,190100,11545270,3180,3180,3180,3180,0
20241106,190000,11545270,3180,3180,3180,3180,0
20241106,185900,11545270,3180,3180,3180,3180,0
20241106,185800,11545270,3180,3180,3180,3180,0
20241106,185700,11545270,3180,3180,3180,3180,0
20241106,185600,11545270,3180,3180,3180,3180,0
20241106,185500,11545270,3180,3180,3180,3180,0
20241106,185400,11545270,3180,3180,3180,3180,0
20241106,185300,11545270,3180,3180,3180,3180,0
20241106,185200,11545270,3180,3180,3180,3180,0
20241106,185100,11545270,3180,3180,3180,3180,0
20241106,185000,11545270,3180,3180,3180,3180,0
20241106,184900,11545270,3180,3180,3180,3180,0
20241106,184800,11545270,3180,3180,3180,3180,0
20241106,184700,11545270,3180,3180,3180,3180,0
20241106,184600,11545270,3180,3180,3180,3180,0
20241106,184500,11545270,3180,3180,3180,3180,0
20241106,184400,11545270,3180,3180,3180,3180,84
20241106,184300,11545270,3180,3180,3180,3180,0
20241106,184200,11545270,3180,3180,3180,3180,0
20241106,184100,11545270,3180,3180,3180,3180,0
20241106,184000,11545270,3180,3180,3180,3180,0
20241106,183900,11545270,3180,3180,3180,3180,0
20241106,183800,11545270,3180,3180,3180,3180,0
20241106,183700,11545270,3180,3180,3180,3180,0
20241106,183600,11545270,3180,3180,3180,3180,0
20241106,183500,11545270,3180,3180,3180,3180,0
20241106,183400,11545270,3180,3180,3180,3180,0
20241106,183300,11545270,3180,3180,3180,3180,0
20241106,183200,11545270,3180,3180,3180,3180,0
20241106,183100,11545270,3180,3180,3180,3180,0
20241106,183000,11545270,3180,3180,3180,3180,0
20241106,182900,11545270,3180,3180,3180,3180,0
20241106,182800,11545270,3180,3180,3180,3180,0
20241106,182700,11545270,3180,3180,3180,3180,0
20241106,182600,11545270,3180,3180,3180,3180,0
20241106,182500,11545270,3180,3180,3180,3180,0
20241106,182400,11545270,3180,3180,3180,3180,0
20241106,182300,11545270,3180,3180,3180,3180,0
20241106,182200,11545270,3180,3180,3180,3180,0
20241106,182100,11545270,3180,3180,3180,3180,0
20241106,182000,11545270,3180,3180,3180,3180,0
20241106,181900,11545270,3180,3180,3180,3180,0
20241106,181800,11545270,3180,3180,3180,3180,0
20241106,181700,11545270,3180,3180,3180,3180,0
20241106,181600,11545270,3180,3180,3180,3180,0
20241106,181500,11545270,3180,3180,3180,3180,0
20241106,181400,11545270,3180,3180,3180,3180,84
20241106,181300,11545270,3180,3180,3180,3180,0
20241106,181200,11545270,3180,3180,3180,3180,0
20241106,181100,11545270,3180,3180,3180,3180,0
20241106,181000,11545270,3180,3180,3180,3180,0
20241106,180900,11545270,3180,3180,3180,3180,0
20241106,180800,11545270,3180,3180,3180,3180,0
20241106,180700,11545270,3180,3180,3180,3180,0
20241106,180600,11545270,3180,3180,3180,3180,0
20241106,180500,11545270,3180,3180,3180,3180,0
20241106,180400,11545270,3180,3180,3180,3180,0
20241106,180300,11545270,3180,3180,3180,3180,0
20241106,180200,11545270,3180,3180,3180,3180,0
20241106,180100,11545270,3180,3180,3180,3180,0
20241106,180000,11545270,3180,3180,3180,3180,0
20241106,175900,11545270,3180,3180,3180,3180,0
20241106,175800,11545270,3180,3180,3180,3180,0
20241106,175700,11545270,3180,3180,3180,3180,0
20241106,175600,11545270,3180,3180,3180,3180,0
20241106,175500,11545270,3180,3180,3180,3180,0
20241106,175400,11545270,3180,3180,3180,3180,0
20241106,175300,11545270,3180,3180,3180,3180,0
20241106,175200,11545270,3180,3180,3180,3180,0
20241106,175100,11545270,3180,3180,3180,3180,0
20241106,175000,11545270,3180,3180,3180,3180,0
20241106,174900,11545270,3180,3180,3180,3180,0
20241106,174800,11545270,3180,3180,3180,3180,0
20241106,174700,11545270,3180,3180,3180,3180,0
20241106,174600,11545270,3180,3180,3180,3180,0
20241106,174500,11545270,3180,3180,3180,3180,0
20241106,174400,11545270,3180,3180,3180,3180,84
20241106,174300,11545270,3180,3180,3180,3180,0
20241106,174200,11545270,3180,3180,3180,3180,0
20241106,174100,11545270,3180,3180,3180,3180,0
20241106,174000,11545270,3180,3180,3180,3180,0
20241106,173900,11545270,3180,3180,3180,3180,0
20241106,173800,11545270,3180,3180,3180,3180,0
20241106,173700,11545270,3180,3180,3180,3180,0
20241106,173600,11545270,3180,3180,3180,3180,0
20241106,173500,11545270,3180,3180,3180,3180,0
20241106,173400,11545270,3180,3180,3180,3180,0
20241106,173300,11545270,3180,3180,3180,3180,0
20241106,173200,11545270,3180,3180,3180,3180,0
20241106,173100,11545270,3180,3180,3180,3180,0
20241106,173000,11545270,3180,3180,3180,3180,0
20241106,172900,11545270,3180,3180,3180,3180,0
20241106,172800,11545270,3180,3180,3180,3180,0
20241106,172700,11545270,3180,3180,3180,3180,0
20241106,172600,11545270,3180,3180,3180,3180,0
20241106,172500,11545270,3180,3180,3180,3180,0
20241106,172400,11545270,3180,3180,3180,3180,0
20241106,172300,11545270,3180,3180,3180,3180,0
20241106,172200,11545270,3180,3180,3180,3180,0
20241106,172100,11545270,3180,3180,3180,3180,0
20241106,172000,11545270,3180,3180,3180,3180,0
20241106,171900,11545270,3180,3180,3180,3180,0
20241106,171800,11545270,3180,3180,3180,3180,0
20241106,171700,11545270,3180,3180,3180,3180,0
20241106,171600,11545270,3180,3180,3180,3180,0
20241106,171500,11545270,3180,3180,3180,3180,0
20241106,171400,11545270,3180,3180,3180,3180,84
20241106,171300,11545270,3180,3180,3180,3180,0
20241106,171200,11545270,3180,3180,3180,3180,0
20241106,171100,11545270,3180,3180,3180,3180,0
20241106,171000,11545270,3180,3180,3180,3180,0
20241106,170900,11545270,3180,3180,3180,3180,0
20241106,170800,11545270,3180,3180,3180,3180,0
20241106,170700,11545270,3180,3180,3180,3180,0
20241106,170600,11545270,3180,3180,3180,3180,0
20241106,170500,11545270,3180,3180,3180,3180,0
20241106,170400,11545270,3180,3180,3180,3180,0
20241106,170300,11545270,3180,3180,3180,3180,0
20241106,170200,11545270,3180,3180,3180,3180,0
20241106,170100,11545270,3180,3180,3180,3180,0
20241106,170000,11545270,3180,3180,3180,3180,0
20241106,165900,11545270,3180,3180,3180,3180,0
20241106,165800,11545270,3180,3180,3180,3180,0
20241106,165700,11545270,3180,3180,3180,3180,0
20241106,165600,11545270,3180,3180,3180,3180,0
20241106,165500,11545270,3180,3180,3180,3180,0
20241106,165400,11545270,3180,3180,3180,3180,0
20241106,165300,11545270,3180,3180,3180,3180,0
20241106,165200,11545270,3180,3180,3180,3180,0
20241106,165100,11545270,3180,3180,3180,3180,0
20241106,165000,11545270,3180,3180,3180,3180,0
20241106,164900,11545270,3180,3180,3180,3180,0
20241106,164800,11545270,3180,3180,3180,3180,0
20241106,164700,11545270,3180,3180,3180,3180,0
20241106,164600,11545270,3180,3180,3180,3180,0
20241106,164500,11545270,3180,3180,3180,3180,0
20241106,164400,11545270,3180,3180,3180,3180,84
20241106,164300,11545270,3180,3180,3180,3180,0
20241106,164200,11545270,3180,3180,3180,3180,0
20241106,164100,11545270,3180,3180,3180,3180,0
20241106,164000,11545270,3180,3180,3180,3180,0
20241106,163900,11545270,3180,3180,3180,3180,0
20241106,163800,11545270,3180,3180,3180,3180,0
20241106,163700,11545270,3180,3180,3180,3180,0
20241106,163600,11545270,3180,3180,3180,3180,0
20241106,163500,11545270,3180,3180,3180,3180,0
20241106,163400,11545270,3180,3180,3180,3180,0
20241106,163300,11545270,3180,3180,3180,3180,0
20241106,163200,11545270,3180,3180,3180,3180,0
20241106,163100,11545270,3180,3180,3180,3180,0
20241106,163000,11545270,3180,3180,3180,3180,0
20241106,162900,11545270,3180,3180,3180,3180,0
20241106,162800,11545270,3180,3180,3180,3180,0
20241106,162700,11545270,3180,3180,3180,3180,0
20241106,162600,11545270,3180,3180,3180,3180,0
20241106,162500,11545270,3180,3180,3180,3180,0
20241106,162400,11545270,3180,3180,3180,3180,0
20241106,162300,11545270,3180,3180,3180,3180,0
20241106,162200,11545270,3180,3180,3180,3180,0
20241106,162100,11545270,3180,3180,3180,3180,0
20241106,162000,11545270,3180,3180,3180,3180,0
20241106,161900,11545270,3180,3180,3180,3180,0
20241106,161800,11545270,3180,3180,3180,3180,0
20241106,161700,11545270,3180,3180,3180,3180,0
20241106,161600,11545270,3180,3180,3180,3180,0
20241106,161500,11545270,3180,3180,3180,3180,0
20241106,161400,11545270,3180,3180,3180,3180,84
20241106,161300,11545270,3180,3180,3180,3180,0
20241106,161200,11545270,3180,3180,3180,3180,0
20241106,161100,11545270,3180,3180,3180,3180,0
20241106,161000,11545270,3180,3180,3180,3180,0
20241106,160900,11545270,3180,3180,3180,3180,0
20241106,160800,11545270,3180,3180,3180,3180,0
20241106,160700,11545270,3180,3180,3180,3180,0
20241106,160600,11545270,3180,3180,3180,3180,0
20241106,160500,11545270,3180,3180,3180,3180,0
20241106,160400,11545270,3180,3180,3180,3180,0
20241106,160300,11545270,3180,3180,3180,3180,0
20241106,160200,11545270,3180,3180,3180,3180,0
20241106,160100,11545270,3180,3180,3180,3180,0
20241106,160000,11545270,3180,3180,3180,3180,0
20241106,155900,11545270,3180,3180,3180,3180,0
20241106,155800,11545270,3180,3180,3180,3180,0
20241106,155700,11545270,3180,3180,3180,3180,0
20241106,155600,11545270,3180,3180,3180,3180,0
20241106,155500,11545270,3180,3180,3180,3180,0
20241106,155400,11545270,3180,3180,3180,3180,0
20241106,155300,11545270,3180,3180,3180,3180,0
20241106,155200,11545270,3180,3180,3180,3180,0
20241106,155100,11545270,3180,3180,3180,3180,0
20241106,155000,11545270,3180,3180,3180,3180,0
20241106,154900,11545270,3180,3180,3180,3180,0
20241106,154800,11545270,3180,3180,3180,3180,0
20241106,154700,11545270,3180,3180,3180,3180,0
20241106,154600,11545270,3180,3180,3180,3180,0
20241106,154500,11545270,3180,3180,3180,3180,0
20241106,154400,11545270,3180,3180,3180,3180,84
20241106,154300,11545270,3180,3180,3180,3180,0
20241106,154200,11545270,3180,3180,3180,3180,0
20241106,154100,11545270,3180,3180,3180,3180,0
20241106,154000,11545270,3180,3180,3180,3180,0
20241106,153900,11545270,3180,3180,3180,3180,0
20241106,153800,11545270,3180,3180,3180,3180,0
20241106,153700,11545270,3180,3180,3180,3180,0
20241106,153600,11545270,3180,3180,3180,3180,0
20241106,153500,11545270,3180,3180,3180,3180,0
20241106,153400,11545270,3180,3180,3180,3180,0
20241106,153300,11545270,3180,3180,3180,3180,0
20241106,153200,11545270,3180,3180,3180,3180,0
20241106,153100,11545270,3180,3180,3180,3180,0
20241106,153000,11545270,3180,3180,3180,3180,84
20241106,152900,11278150,3190,3190,3190,3190,0
20241106,152800,11278150,3190,3190,3190,3190,0
20241106,152700,11278150,3190,3190,3190,3190,0
20241106,152600,11278150,3190,3190,3190,3190,0
20241106,152500,11278150,3190,3190,3190,3190,0
20241106,152400,11278150,3190,3190,3190,3190,0
20241106,152300,11278150,3190,3190,3190,3190,0
20241106,152200,11278150,3190,3190,3190,3190,0
20241106,152100,11278150,3190,3190,3190,3190,0
20241106,152000,11278150,3190,3190,3190,3190,0
20241106,151900,11278150,3190,3190,3190,3190,0
20241106,151800,11278150,3190,3190,3190,3190,4
20241106,151700,11265390,3190,3190,3190,3190,0
20241106,151600,11265390,3190,3190,3190,3190,0
20241106,151500,11265390,3190,3195,3195,3190,4
20241106,151400,11252625,3195,3195,3195,3195,0
20241106,151300,11252625,3195,3195,3195,3195,0
20241106,151200,11252625,3195,3195,3195,3195,0
20241106,151100,11252625,3195,3195,3195,3195,0
20241106,151000,11252625,3195,3195,3195,3195,0
20241106,150900,11252625,3195,3195,3195,3195,0
20241106,150800,11252625,3195,3195,3195,3195,0
20241106,150700,11252625,3195,3195,3195,3195,0
20241106,150600,11252625,3195,3195,3195,3195,0
20241106,150500,11252625,3195,3195,3195,3195,0
20241106,150400,11252625,3195,3195,3195,3195,0
20241106,150300,11252625,3195,3195,3195,3195,0
20241106,150200,11252625,3195,3195,3195,3195,0
20241106,150100,11252625,3195,3195,3195,3195,0
20241106,150000,11252625,3195,3195,3195,3195,0
20241106,145900,11252625,3195,3195,3195,3195,0
20241106,145800,11252625,3195,3195,3195,3195,0
20241106,145700,11252625,3195,3195,3195,3195,0
20241106,145600,11252625,3195,3195,3195,3195,0
20241106,145500,11252625,3195,3195,3195,3195,0
20241106,145400,11252625,3195,3195,3195,3195,0
20241106,145300,11252625,3195,3195,3195,3195,0
20241106,145200,11252625,3195,3195,3195,3195,7
20241106,145100,11230260,3195,3195,3195,3195,0
20241106,145000,11230260,3195,3195,3195,3195,0
20241106,144900,11230260,3195,3195,3195,3195,0
20241106,144800,11230260,3195,3195,3195,3195,0
20241106,144700,11230260,3195,3195,3195,3195,0
20241106,144600,11230260,3195,3195,3195,3195,0
20241106,144500,11230260,3195,3195,3195,3195,0
20241106,144400,11230260,3195,3195,3195,3195,0
20241106,144300,11230260,3195,3195,3195,3195,0
20241106,144200,11230260,3195,3195,3195,3195,0
20241106,144100,11230260,3195,3195,3195,3195,0
20241106,144000,11230260,3195,3195,3195,3195,0
20241106,143900,11230260,3195,3195,3195,3195,0
20241106,143800,11230260,3195,3195,3195,3195,0
20241106,143700,11230260,3195,3195,3195,3195,0
20241106,143600,11230260,3195,3195,3195,3195,0
20241106,143500,11230260,3195,3195,3195,3195,0
20241106,143400,11230260,3195,3195,3195,3195,0
20241106,143300,11230260,3195,3195,3195,3195,0
20241106,143200,11230260,3195,3195,3195,3195,0
20241106,143100,11230260,3195,3195,3195,3195,0
20241106,143000,11230260,3195,3195,3195,3195,0
20241106,142900,11230260,3195,3195,3195,3195,0
20241106,142800,11230260,3195,3195,3195,3195,0
20241106,142700,11230260,3195,3195,3195,3195,0
20241106,142600,11230260,3195,3195,3195,3195,0
20241106,142500,11230260,3195,3195,3195,3195,0
20241106,142400,11230260,3195,3195,3195,3195,0
20241106,142300,11230260,3195,3195,3195,3195,0
20241106,142200,11230260,3195,3195,3195,3195,0
20241106,142100,11230260,3195,3195,3195,3195,0
20241106,142000,11230260,3195,3195,3195,3195,0
20241106,141900,11230260,3195,3195,3195,3195,0
20241106,141800,11230260,3195,3195,3195,3195,0
20241106,141700,11230260,3195,3195,3195,3195,0
20241106,141600,11230260,3195,3195,3195,3195,0
20241106,141500,11230260,3195,3195,3195,3195,0
20241106,141400,11230260,3195,3195,3195,3195,0
20241106,141300,11230260,3195,3195,3195,3195,0
20241106,141200,11230260,3195,3195,3195,3195,0
20241106,141100,11230260,3195,3195,3195,3195,0
20241106,141000,11230260,3195,3195,3195,3195,0
20241106,140900,11230260,3195,3195,3195,3195,0
20241106,140800,11230260,3195,3195,3195,3195,0
20241106,140700,11230260,3195,3195,3195,3195,0
20241106,140600,11230260,3195,3195,3195,3195,0
20241106,140500,11230260,3195,3195,3195,3195,0
20241106,140400,11230260,3195,3195,3195,3195,0
20241106,140300,11230260,3195,3195,3195,3195,0
20241106,140200,11230260,3195,3195,3195,3195,0
20241106,140100,11230260,3195,3195,3195,3195,0
20241106,140000,11230260,3195,3195,3195,3195,0
20241106,135900,11230260,3195,3195,3195,3195,0
20241106,135800,11230260,3195,3195,3195,3195,0
20241106,135700,11230260,3195,3195,3195,3195,0
20241106,135600,11230260,3195,3195,3195,3195,0
20241106,135500,11230260,3195,3195,3195,3195,0
20241106,135400,11230260,3195,3195,3195,3195,0
20241106,135300,11230260,3195,3195,3195,3195,0
20241106,135200,11230260,3195,3195,3195,3195,0
20241106,135100,11230260,3195,3195,3195,3195,1
20241106,135000,11227065,3195,3195,3195,3195,0
20241106,134900,11227065,3195,3195,3195,3195,0
20241106,134800,11227065,3195,3195,3195,3195,0
20241106,134700,11227065,3195,3195,3195,3195,1
20241106,134600,11223870,3165,3165,3165,3165,0
20241106,134500,11223870,3165,3165,3165,3165,0
20241106,134400,11223870,3165,3165,3165,3165,0
20241106,134300,11223870,3165,3165,3165,3165,0
20241106,134200,11223870,3165,3165,3165,3165,0
20241106,134100,11223870,3165,3165,3165,3165,0
20241106,134000,11223870,3165,3165,3165,3165,0
20241106,133900,11223870,3165,3165,3165,3165,0
20241106,133800,11223870,3165,3165,3165,3165,0
20241106,133700,11223870,3165,3165,3165,3165,0
20241106,133600,11223870,3165,3165,3165,3165,0
20241106,133500,11223870,3165,3165,3165,3165,0
20241106,133400,11223870,3165,3165,3165,3165,0
20241106,133300,11223870,3165,3165,3165,3165,0
20241106,133200,11223870,3165,3165,3165,3165,0
20241106,133100,11223870,3165,3165,3165,3165,0
20241106,133000,11223870,3165,3165,3165,3165,0
20241106,132900,11223870,3165,3165,3165,3165,0
20241106,132800,11223870,3165,3165,3165,3165,0
20241106,132700,11223870,3165,3165,3165,3165,0
20241106,132600,11223870,3165,3165,3165,3165,0
20241106,132500,11223870,3165,3165,3165,3165,0
20241106,132400,11223870,3165,3165,3165,3165,0
20241106,132300,11223870,3165,3165,3165,3165,0
20241106,132200,11223870,3165,3165,3165,3165,0
20241106,132100,11223870,3165,3165,3165,3165,0
20241106,132000,11223870,3165,3165,3165,3165,0
20241106,131900,11223870,3165,3165,3165,3165,0
20241106,131800,11223870,3165,3165,3165,3165,0
20241106,131700,11223870,3165,3195,3195,3165,175
20241106,131600,10669410,3200,3200,3200,3200,2
20241106,131500,10663010,3205,3210,3210,3205,4
20241106,131400,10650180,3225,3225,3225,3225,0
20241106,131300,10650180,3225,3225,3225,3225,0
20241106,131200,10650180,3225,3225,3225,3225,0
20241106,131100,10650180,3225,3225,3225,3225,0
20241106,131000,10650180,3225,3225,3225,3225,0
20241106,130900,10650180,3225,3225,3225,3225,0
20241106,130800,10650180,3225,3225,3225,3225,0
20241106,130700,10650180,3225,3225,3225,3225,0
20241106,130600,10650180,3225,3225,3225,3225,0
20241106,130500,10650180,3225,3225,3225,3225,0
20241106,130400,10650180,3225,3225,3225,3225,1371
20241106,130300,6228705,3225,3225,3225,3225,0
20241106,130200,6228705,3225,3225,3225,3225,0
20241106,130100,6228705,3225,3225,3225,3225,0
20241106,130000,6228705,3225,3225,3225,3225,0
20241106,125900,6228705,3225,3225,3225,3225,0
20241106,125800,6228705,3225,3225,3225,3225,0
20241106,125700,6228705,3225,3225,3225,3225,0
20241106,125600,6228705,3225,3225,3225,3225,296
20241106,125500,5274105,3225,3225,3225,3225,0
20241106,125400,5274105,3225,3225,3225,3225,0
20241106,125300,5274105,3225,3225,3225,3225,0
20241106,125200,5274105,3225,3225,3225,3225,0
20241106,125100,5274105,3225,3225,3225,3225,0
20241106,125000,5274105,3225,3225,3225,3225,0
20241106,124900,5274105,3225,3225,3225,3225,0
20241106,124800,5274105,3225,3225,3225,3225,0
20241106,124700,5274105,3225,3225,3225,3225,9
20241106,124600,5245080,3225,3225,3225,3225,0
20241106,124500,5245080,3225,3225,3225,3225,0
20241106,124400,5245080,3225,3225,3225,3225,0
20241106,124300,5245080,3225,3225,3225,3225,0
20241106,124200,5245080,3225,3225,3225,3225,0
20241106,124100,5245080,3225,3225,3225,3225,0
20241106,124000,5245080,3225,3225,3225,3225,0
20241106,123900,5245080,3225,3225,3225,3225,0
20241106,123800,5245080,3225,3225,3225,3225,0
20241106,123700,5245080,3225,3225,3225,3225,0
20241106,123600,5245080,3225,3225,3225,3225,0
20241106,123500,5245080,3225,3225,3225,3225,0
20241106,123400,5245080,3225,3225,3225,3225,0
20241106,123300,5245080,3225,3225,3225,3225,0
20241106,123200,5245080,3225,3225,3225,3225,0
20241106,123100,5245080,3225,3225,3225,3225,0
20241106,123000,5245080,3225,3225,3225,3225,0
20241106,122900,5245080,3225,3225,3225,3225,0
20241106,122800,5245080,3225,3225,3225,3225,1324
20241106,122700,975180,3215,3215,3215,3215,0
20241106,122600,975180,3215,3215,3215,3215,0
20241106,122500,975180,3215,3215,3215,3215,0
20241106,122400,975180,3215,3215,3215,3215,1
20241106,122300,971965,3215,3215,3215,3215,0
20241106,122200,971965,3215,3215,3215,3215,0
20241106,122100,971965,3215,3215,3215,3215,0
20241106,122000,971965,3215,3215,3215,3215,0
20241106,121900,971965,3215,3215,3215,3215,0
20241106,121800,971965,3215,3215,3215,3215,0
20241106,121700,971965,3215,3215,3215,3215,0
20241106,121600,971965,3215,3215,3215,3215,0
20241106,121500,971965,3215,3215,3215,3215,0
20241106,121400,971965,3215,3215,3215,3215,0
20241106,121300,971965,3215,3215,3215,3215,0
20241106,121200,971965,3215,3215,3215,3215,0
20241106,121100,971965,3215,3215,3215,3215,0
20241106,121000,971965,3215,3215,3215,3215,0
20241106,120900,971965,3215,3215,3215,3215,0
20241106,120800,971965,3215,3215,3215,3215,0
20241106,120700,971965,3215,3215,3215,3215,0
20241106,120600,971965,3215,3215,3215,3215,0
20241106,120500,971965,3215,3215,3215,3215,0
20241106,120400,971965,3215,3215,3215,3215,0
20241106,120300,971965,3215,3215,3215,3215,0
20241106,120200,971965,3215,3215,3215,3215,0
20241106,120100,971965,3215,3215,3215,3215,0
20241106,120000,971965,3215,3215,3215,3215,0
20241106,115900,971965,3215,3215,3215,3215,0
20241106,115800,971965,3215,3215,3215,3215,0
20241106,115700,971965,3215,3215,3215,3215,0
20241106,115600,971965,3215,3215,3215,3215,0
20241106,115500,971965,3215,3215,3215,3215,1
20241106,115400,968750,3225,3225,3225,3225,0
20241106,115300,968750,3225,3225,3225,3225,0
20241106,115200,968750,3225,3225,3225,3225,0
20241106,115100,968750,3225,3225,3225,3225,0
20241106,115000,968750,3225,3225,3225,3225,0
20241106,114900,968750,3225,3225,3225,3225,0
20241106,114800,968750,3225,3225,3225,3225,0
20241106,114700,968750,3225,3225,3225,3225,0
20241106,114600,968750,3225,3225,3225,3225,0
20241106,114500,968750,3225,3225,3225,3225,0
20241106,114400,968750,3225,3225,3225,3225,0
20241106,114300,968750,3225,3225,3225,3225,0
20241106,114200,968750,3225,3225,3225,3225,0
20241106,114100,968750,3225,3225,3225,3225,0
20241106,114000,968750,3225,3225,3225,3225,0
20241106,113900,968750,3225,3225,3225,3225,0
20241106,113800,968750,3225,3225,3225,3225,0
20241106,113700,968750,3225,3225,3225,3225,0
20241106,113600,968750,3225,3225,3225,3225,0
20241106,113500,968750,3225,3225,3225,3225,0
20241106,113400,968750,3225,3225,3225,3225,0
20241106,113300,968750,3225,3225,3225,3225,0
20241106,113200,968750,3225,3225,3225,3225,0
20241106,113100,968750,3225,3225,3225,3225,0
20241106,113000,968750,3225,3225,3225,3225,0
20241106,112900,968750,3225,3225,3225,3225,0
20241106,112800,968750,3225,3225,3225,3225,0
20241106,112700,968750,3225,3225,3225,3225,0
20241106,112600,968750,3225,3225,3225,3225,0
20241106,112500,968750,3225,3225,3225,3225,0
20241106,112400,968750,3225,3225,3225,3225,0
20241106,112300,968750,3225,3225,3225,3225,0
20241106,112200,968750,3225,3225,3225,3225,0
20241106,112100,968750,3225,3225,3225,3225,0
20241106,112000,968750,3225,3225,3225,3225,0
20241106,111900,968750,3225,3225,3225,3225,0
20241106,111800,968750,3225,3225,3225,3225,0
20241106,111700,968750,3225,3225,3225,3225,0
20241106,111600,968750,3225,3225,3225,3225,1
20241106,111500,965525,3225,3225,3225,3225,0
20241106,111400,965525,3225,3225,3225,3225,0
20241106,111300,965525,3225,3225,3225,3225,0
20241106,111200,965525,3225,3225,3225,3225,0
20241106,111100,965525,3225,3225,3225,3225,0
20241106,111000,965525,3225,3225,3225,3225,0
20241106,110900,965525,3225,3225,3225,3225,0
20241106,110800,965525,3225,3225,3225,3225,0
20241106,110700,965525,3225,3225,3225,3225,0
20241106,110600,965525,3225,3225,3225,3225,0
20241106,110500,965525,3225,3225,3225,3225,0
20241106,110400,965525,3225,3225,3225,3225,1
20241106,110300,962300,3215,3215,3215,3215,0
20241106,110200,962300,3215,3215,3215,3215,0
20241106,110100,962300,3215,3215,3215,3215,0
20241106,110000,962300,3215,3215,3215,3215,0
20241106,105900,962300,3215,3215,3215,3215,0
20241106,105800,962300,3215,3215,3215,3215,0
20241106,105700,962300,3215,3215,3215,3215,0
20241106,105600,962300,3215,3215,3215,3215,0
20241106,105500,962300,3215,3215,3215,3215,10
20241106,105400,930150,3225,3225,3225,3225,0
20241106,105300,930150,3225,3225,3225,3225,0
20241106,105200,930150,3225,3225,3225,3225,1
20241106,105100,926925,3215,3215,3215,3215,0
20241106,105000,926925,3215,3215,3215,3215,60
20241106,104900,734025,3220,3220,3220,3220,0
20241106,104800,734025,3220,3220,3220,3220,0
20241106,104700,734025,3220,3220,3220,3220,0
20241106,104600,734025,3220,3220,3220,3220,1
20241106,104500,730805,3215,3215,3215,3215,1
20241106,104400,727590,3225,3225,3225,3225,0
20241106,104300,727590,3225,3225,3225,3225,0
20241106,104200,727590,3225,3225,3225,3225,0
20241106,104100,727590,3225,3225,3225,3225,0
20241106,104000,727590,3225,3225,3225,3225,1
20241106,103900,724365,3225,3225,3225,3225,0
20241106,103800,724365,3225,3225,3225,3225,0
20241106,103700,724365,3225,3225,3225,3225,0
20241106,103600,724365,3225,3225,3225,3225,0
20241106,103500,724365,3225,3225,3225,3225,0
20241106,103400,724365,3225,3225,3225,3225,0
20241106,103300,724365,3225,3225,3225,3225,0
20241106,103200,724365,3225,3225,3225,3225,0
20241106,103100,724365,3225,3225,3225,3225,0
20241106,103000,724365,3225,3225,3225,3225,0
20241106,102900,724365,3225,3225,3225,3225,0
20241106,102800,724365,3225,3225,3225,3225,0
20241106,102700,724365,3225,3225,3225,3225,0
20241106,102600,724365,3225,3225,3225,3225,0
20241106,102500,724365,3225,3225,3225,3225,0
20241106,102400,724365,3225,3225,3225,3225,0
20241106,102300,724365,3225,3225,3225,3225,0
20241106,102200,724365,3225,3225,3225,3225,0
20241106,102100,724365,3225,3225,3225,3225,0
20241106,102000,724365,3225,3225,3225,3225,0
20241106,101900,724365,3225,3225,3225,3225,0
20241106,101800,724365,3225,3225,3225,3225,0
20241106,101700,724365,3225,3225,3225,3225,0
20241106,101600,724365,3225,3225,3225,3225,0
20241106,101500,724365,3225,3225,3225,3225,0
20241106,101400,724365,3225,3225,3225,3225,0
20241106,101300,724365,3225,3225,3225,3225,0
20241106,101200,724365,3225,3225,3225,3225,0
20241106,101100,724365,3225,3225,3225,3225,0
20241106,101000,724365,3225,3225,3225,3225,0
20241106,100900,724365,3225,3225,3225,3225,0
20241106,100800,724365,3225,3225,3225,3225,0
20241106,100700,724365,3225,3225,3225,3225,1
20241106,100600,721140,3215,3215,3215,3215,160
20241106,100500,206740,3225,3225,3225,3225,0
20241106,100400,206740,3225,3225,3225,3225,0
20241106,100300,206740,3225,3225,3225,3225,0
20241106,100200,206740,3225,3225,3225,3225,0
20241106,100100,206740,3225,3225,3225,3225,0
20241106,100000,206740,3225,3225,3225,3225,0
20241106,095900,206740,3225,3225,3225,3225,0
20241106,095800,206740,3225,3225,3225,3225,0
20241106,095700,206740,3225,3225,3225,3225,0
20241106,095600,206740,3225,3225,3225,3225,0
20241106,095500,206740,3225,3225,3225,3225,0
20241106,095400,206740,3225,3225,3225,3225,0
20241106,095300,206740,3225,3225,3225,3225,0
20241106,095200,206740,3225,3225,3225,3225,1
20241106,095100,203515,3225,3225,3225,3225,0
20241106,095000,203515,3225,3225,3225,3225,0
20241106,094900,203515,3225,3225,3225,3225,0
20241106,094800,203515,3225,3225,3225,3225,0
20241106,094700,203515,3225,3225,3225,3225,0
20241106,094600,203515,3225,3225,3225,3225,0
20241106,094500,203515,3225,3225,3225,3225,0
20241106,094400,203515,3225,3225,3225,3225,0
20241106,094300,203515,3225,3225,3225,3225,31
20241106,094200,103540,3245,3240,3245,3240,16
20241106,094100,51660,3250,3250,3250,3250,0
20241106,094000,51660,3250,3250,3250,3250,0
20241106,093900,51660,3250,3250,3250,3250,0
20241106,093800,51660,3250,3250,3250,3250,0
20241106,093700,51660,3250,3250,3250,3250,0
20241106,093600,51660,3250,3250,3250,3250,0
20241106,093500,51660,3250,3250,3250,3250,0
20241106,093400,51660,3250,3250,3250,3250,0
20241106,093300,51660,3250,3250,3250,3250,0
20241106,093200,51660,3250,3250,3250,3250,0
20241106,093100,51660,3250,3250,3250,3250,0
20241106,093000,51660,3250,3250,3250,3250,0
20241106,092900,51660,3250,3250,3250,3250,1
20241106,092800,48410,3250,3250,3250,3250,0
20241106,092700,48410,3250,3250,3250,3250,0
20241106,092600,48410,3250,3250,3250,3250,1
20241106,092500,45160,3230,3230,3230,3230,0
20241106,092400,45160,3230,3230,3230,3230,0
20241106,092300,45160,3230,3230,3230,3230,0
20241106,092200,45160,3230,3230,3230,3230,0
20241106,092100,45160,3230,3230,3230,3230,0
20241106,092000,45160,3230,3230,3230,3230,0
20241106,091900,45160,3230,3230,3230,3230,0
20241106,091800,45160,3230,3230,3230,3230,0
20241106,091700,45160,3230,3230,3230,3230,0
20241106,091600,45160,3230,3230,3230,3230,0
20241106,091500,45160,3230,3230,3230,3230,0
20241106,091400,45160,3230,3230,3230,3230,0
20241106,091300,45160,3230,3230,3230,3230,0
20241106,091200,45160,3230,3230,3230,3230,0
20241106,091100,45160,3230,3230,3230,3230,0
20241106,091000,45160,3230,3230,3230,3230,0
20241106,090900,45160,3230,3225,3230,3225,8
20241106,090800,19350,3225,3225,3225,3225,6
20241106,090700,0,3225,3225,3225,3225,0
20241106,090600,0,3225,3225,3225,3225,0
20241106,090500,0,3225,3225,3225,3225,0
20241106,090400,0,3225,3225,3225,3225,0
20241106,090300,0,3225,3225,3225,3225,0
20241106,090200,0,3225,3225,3225,3225,0
20241106,090100,0,3225,3225,3225,3225,0
20241106,090000,0,3225,3225,3225,3225,0