KissMeData/059100/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,193700,15837550,5020,5020,5020,5020,103
20231102,193600,15837550,5020,5020,5020,5020,0
20231102,193500,15837550,5020,5020,5020,5020,0
20231102,193400,15837550,5020,5020,5020,5020,0
20231102,193300,15837550,5020,5020,5020,5020,0
20231102,193200,15837550,5020,5020,5020,5020,0
20231102,193100,15837550,5020,5020,5020,5020,0
20231102,193000,15837550,5020,5020,5020,5020,0
20231102,192900,15837550,5020,5020,5020,5020,0
20231102,192800,15837550,5020,5020,5020,5020,0
20231102,192700,15837550,5020,5020,5020,5020,0
20231102,192600,15837550,5020,5020,5020,5020,0
20231102,192500,15837550,5020,5020,5020,5020,0
20231102,192400,15837550,5020,5020,5020,5020,0
20231102,192300,15837550,5020,5020,5020,5020,0
20231102,192200,15837550,5020,5020,5020,5020,0
20231102,192100,15837550,5020,5020,5020,5020,0
20231102,192000,15837550,5020,5020,5020,5020,0
20231102,191900,15837550,5020,5020,5020,5020,0
20231102,191800,15837550,5020,5020,5020,5020,0
20231102,191700,15837550,5020,5020,5020,5020,0
20231102,191600,15837550,5020,5020,5020,5020,0
20231102,191500,15837550,5020,5020,5020,5020,0
20231102,191400,15837550,5020,5020,5020,5020,0
20231102,191300,15837550,5020,5020,5020,5020,0
20231102,191200,15837550,5020,5020,5020,5020,0
20231102,191100,15837550,5020,5020,5020,5020,0
20231102,191000,15837550,5020,5020,5020,5020,0
20231102,190900,15837550,5020,5020,5020,5020,0
20231102,190800,15837550,5020,5020,5020,5020,0
20231102,190700,15837550,5020,5020,5020,5020,103
20231102,190600,15837550,5020,5020,5020,5020,0
20231102,190500,15837550,5020,5020,5020,5020,0
20231102,190400,15837550,5020,5020,5020,5020,0
20231102,190300,15837550,5020,5020,5020,5020,0
20231102,190200,15837550,5020,5020,5020,5020,0
20231102,190100,15837550,5020,5020,5020,5020,0
20231102,190000,15837550,5020,5020,5020,5020,0
20231102,185900,15837550,5020,5020,5020,5020,0
20231102,185800,15837550,5020,5020,5020,5020,0
20231102,185700,15837550,5020,5020,5020,5020,0
20231102,185600,15837550,5020,5020,5020,5020,0
20231102,185500,15837550,5020,5020,5020,5020,0
20231102,185400,15837550,5020,5020,5020,5020,0
20231102,185300,15837550,5020,5020,5020,5020,0
20231102,185200,15837550,5020,5020,5020,5020,0
20231102,185100,15837550,5020,5020,5020,5020,0
20231102,185000,15837550,5020,5020,5020,5020,0
20231102,184900,15837550,5020,5020,5020,5020,0
20231102,184800,15837550,5020,5020,5020,5020,0
20231102,184700,15837550,5020,5020,5020,5020,0
20231102,184600,15837550,5020,5020,5020,5020,0
20231102,184500,15837550,5020,5020,5020,5020,0
20231102,184400,15837550,5020,5020,5020,5020,0
20231102,184300,15837550,5020,5020,5020,5020,0
20231102,184200,15837550,5020,5020,5020,5020,0
20231102,184100,15837550,5020,5020,5020,5020,0
20231102,184000,15837550,5020,5020,5020,5020,0
20231102,183900,15837550,5020,5020,5020,5020,0
20231102,183800,15837550,5020,5020,5020,5020,0
20231102,183700,15837550,5020,5020,5020,5020,103
20231102,183600,15837550,5020,5020,5020,5020,0
20231102,183500,15837550,5020,5020,5020,5020,0
20231102,183400,15837550,5020,5020,5020,5020,0
20231102,183300,15837550,5020,5020,5020,5020,0
20231102,183200,15837550,5020,5020,5020,5020,0
20231102,183100,15837550,5020,5020,5020,5020,0
20231102,183000,15837550,5020,5020,5020,5020,0
20231102,182900,15837550,5020,5020,5020,5020,0
20231102,182800,15837550,5020,5020,5020,5020,0
20231102,182700,15837550,5020,5020,5020,5020,0
20231102,182600,15837550,5020,5020,5020,5020,0
20231102,182500,15837550,5020,5020,5020,5020,0
20231102,182400,15837550,5020,5020,5020,5020,0
20231102,182300,15837550,5020,5020,5020,5020,0
20231102,182200,15837550,5020,5020,5020,5020,0
20231102,182100,15837550,5020,5020,5020,5020,0
20231102,182000,15837550,5020,5020,5020,5020,0
20231102,181900,15837550,5020,5020,5020,5020,0
20231102,181800,15837550,5020,5020,5020,5020,0
20231102,181700,15837550,5020,5020,5020,5020,0
20231102,181600,15837550,5020,5020,5020,5020,0
20231102,181500,15837550,5020,5020,5020,5020,0
20231102,181400,15837550,5020,5020,5020,5020,0
20231102,181300,15837550,5020,5020,5020,5020,0
20231102,181200,15837550,5020,5020,5020,5020,0
20231102,181100,15837550,5020,5020,5020,5020,0
20231102,181000,15837550,5020,5020,5020,5020,0
20231102,180900,15837550,5020,5020,5020,5020,0
20231102,180800,15837550,5020,5020,5020,5020,0
20231102,180700,15837550,5020,5020,5020,5020,103
20231102,180600,15837550,5020,5020,5020,5020,0
20231102,180500,15837550,5020,5020,5020,5020,0
20231102,180400,15837550,5020,5020,5020,5020,0
20231102,180300,15837550,5020,5020,5020,5020,0
20231102,180200,15837550,5020,5020,5020,5020,0
20231102,180100,15837550,5020,5020,5020,5020,0
20231102,180000,15837550,5020,5020,5020,5020,0
20231102,175900,15837550,5020,5020,5020,5020,0
20231102,175800,15837550,5020,5020,5020,5020,0
20231102,175700,15837550,5020,5020,5020,5020,0
20231102,175600,15837550,5020,5020,5020,5020,0
20231102,175500,15837550,5020,5020,5020,5020,0
20231102,175400,15837550,5020,5020,5020,5020,0
20231102,175300,15837550,5020,5020,5020,5020,0
20231102,175200,15837550,5020,5020,5020,5020,0
20231102,175100,15837550,5020,5020,5020,5020,0
20231102,175000,15837550,5020,5020,5020,5020,0
20231102,174900,15837550,5020,5020,5020,5020,0
20231102,174800,15837550,5020,5020,5020,5020,0
20231102,174700,15837550,5020,5020,5020,5020,0
20231102,174600,15837550,5020,5020,5020,5020,0
20231102,174500,15837550,5020,5020,5020,5020,0
20231102,174400,15837550,5020,5020,5020,5020,0
20231102,174300,15837550,5020,5020,5020,5020,0
20231102,174200,15837550,5020,5020,5020,5020,0
20231102,174100,15837550,5020,5020,5020,5020,0
20231102,174000,15837550,5020,5020,5020,5020,0
20231102,173900,15837550,5020,5020,5020,5020,0
20231102,173800,15837550,5020,5020,5020,5020,0
20231102,173700,15837550,5020,5020,5020,5020,103
20231102,173600,15837550,5020,5020,5020,5020,0
20231102,173500,15837550,5020,5020,5020,5020,0
20231102,173400,15837550,5020,5020,5020,5020,0
20231102,173300,15837550,5020,5020,5020,5020,0
20231102,173200,15837550,5020,5020,5020,5020,0
20231102,173100,15837550,5020,5020,5020,5020,0
20231102,173000,15837550,5020,5020,5020,5020,0
20231102,172900,15837550,5020,5020,5020,5020,0
20231102,172800,15837550,5020,5020,5020,5020,0
20231102,172700,15837550,5020,5020,5020,5020,0
20231102,172600,15837550,5020,5020,5020,5020,0
20231102,172500,15837550,5020,5020,5020,5020,0
20231102,172400,15837550,5020,5020,5020,5020,0
20231102,172300,15837550,5020,5020,5020,5020,0
20231102,172200,15837550,5020,5020,5020,5020,0
20231102,172100,15837550,5020,5020,5020,5020,0
20231102,172000,15837550,5020,5020,5020,5020,0
20231102,171900,15837550,5020,5020,5020,5020,0
20231102,171800,15837550,5020,5020,5020,5020,0
20231102,171700,15837550,5020,5020,5020,5020,0
20231102,171600,15837550,5020,5020,5020,5020,0
20231102,171500,15837550,5020,5020,5020,5020,0
20231102,171400,15837550,5020,5020,5020,5020,0
20231102,171300,15837550,5020,5020,5020,5020,0
20231102,171200,15837550,5020,5020,5020,5020,0
20231102,171100,15837550,5020,5020,5020,5020,0
20231102,171000,15837550,5020,5020,5020,5020,0
20231102,170900,15837550,5020,5020,5020,5020,0
20231102,170800,15837550,5020,5020,5020,5020,0
20231102,170700,15837550,5020,5020,5020,5020,103
20231102,170600,15837550,5020,5020,5020,5020,0
20231102,170500,15837550,5020,5020,5020,5020,0
20231102,170400,15837550,5020,5020,5020,5020,0
20231102,170300,15837550,5020,5020,5020,5020,0
20231102,170200,15837550,5020,5020,5020,5020,0
20231102,170100,15837550,5020,5020,5020,5020,0
20231102,170000,15837550,5020,5020,5020,5020,0
20231102,165900,15837550,5020,5020,5020,5020,0
20231102,165800,15837550,5020,5020,5020,5020,0
20231102,165700,15837550,5020,5020,5020,5020,0
20231102,165600,15837550,5020,5020,5020,5020,0
20231102,165500,15837550,5020,5020,5020,5020,0
20231102,165400,15837550,5020,5020,5020,5020,0
20231102,165300,15837550,5020,5020,5020,5020,0
20231102,165200,15837550,5020,5020,5020,5020,0
20231102,165100,15837550,5020,5020,5020,5020,0
20231102,165000,15837550,5020,5020,5020,5020,0
20231102,164900,15837550,5020,5020,5020,5020,0
20231102,164800,15837550,5020,5020,5020,5020,0
20231102,164700,15837550,5020,5020,5020,5020,0
20231102,164600,15837550,5020,5020,5020,5020,0
20231102,164500,15837550,5020,5020,5020,5020,0
20231102,164400,15837550,5020,5020,5020,5020,0
20231102,164300,15837550,5020,5020,5020,5020,0
20231102,164200,15837550,5020,5020,5020,5020,0
20231102,164100,15837550,5020,5020,5020,5020,0
20231102,164000,15837550,5020,5020,5020,5020,0
20231102,163900,15837550,5020,5020,5020,5020,0
20231102,163800,15837550,5020,5020,5020,5020,0
20231102,163700,15837550,5020,5020,5020,5020,103
20231102,163600,15837550,5020,5020,5020,5020,0
20231102,163500,15837550,5020,5020,5020,5020,0
20231102,163400,15837550,5020,5020,5020,5020,0
20231102,163300,15837550,5020,5020,5020,5020,0
20231102,163200,15837550,5020,5020,5020,5020,0
20231102,163100,15837550,5020,5020,5020,5020,0
20231102,163000,15837550,5020,5020,5020,5020,0
20231102,162900,15837550,5020,5020,5020,5020,0
20231102,162800,15837550,5020,5020,5020,5020,0
20231102,162700,15837550,5020,5020,5020,5020,0
20231102,162600,15837550,5020,5020,5020,5020,0
20231102,162500,15837550,5020,5020,5020,5020,0
20231102,162400,15837550,5020,5020,5020,5020,0
20231102,162300,15837550,5020,5020,5020,5020,0
20231102,162200,15837550,5020,5020,5020,5020,0
20231102,162100,15837550,5020,5020,5020,5020,0
20231102,162000,15837550,5020,5020,5020,5020,0
20231102,161900,15837550,5020,5020,5020,5020,0
20231102,161800,15837550,5020,5020,5020,5020,0
20231102,161700,15837550,5020,5020,5020,5020,0
20231102,161600,15837550,5020,5020,5020,5020,0
20231102,161500,15837550,5020,5020,5020,5020,0
20231102,161400,15837550,5020,5020,5020,5020,0
20231102,161300,15837550,5020,5020,5020,5020,0
20231102,161200,15837550,5020,5020,5020,5020,0
20231102,161100,15837550,5020,5020,5020,5020,0
20231102,161000,15837550,5020,5020,5020,5020,0
20231102,160900,15837550,5020,5020,5020,5020,0
20231102,160800,15837550,5020,5020,5020,5020,0
20231102,160700,15837550,5020,5020,5020,5020,103
20231102,160600,15837550,5020,5020,5020,5020,0
20231102,160500,15837550,5020,5020,5020,5020,0
20231102,160400,15837550,5020,5020,5020,5020,0
20231102,160300,15837550,5020,5020,5020,5020,0
20231102,160200,15837550,5020,5020,5020,5020,0
20231102,160100,15837550,5020,5020,5020,5020,0
20231102,160000,15837550,5020,5020,5020,5020,0
20231102,155900,15837550,5020,5020,5020,5020,0
20231102,155800,15837550,5020,5020,5020,5020,0
20231102,155700,15837550,5020,5020,5020,5020,0
20231102,155600,15837550,5020,5020,5020,5020,0
20231102,155500,15837550,5020,5020,5020,5020,0
20231102,155400,15837550,5020,5020,5020,5020,0
20231102,155300,15837550,5020,5020,5020,5020,0
20231102,155200,15837550,5020,5020,5020,5020,0
20231102,155100,15837550,5020,5020,5020,5020,0
20231102,155000,15837550,5020,5020,5020,5020,0
20231102,154900,15837550,5020,5020,5020,5020,0
20231102,154800,15837550,5020,5020,5020,5020,0
20231102,154700,15837550,5020,5020,5020,5020,0
20231102,154600,15837550,5020,5020,5020,5020,0
20231102,154500,15837550,5020,5020,5020,5020,0
20231102,154400,15837550,5020,5020,5020,5020,0
20231102,154300,15837550,5020,5020,5020,5020,0
20231102,154200,15837550,5020,5020,5020,5020,0
20231102,154100,15837550,5020,5020,5020,5020,0
20231102,154000,15837550,5020,5020,5020,5020,0
20231102,153900,15837550,5020,5020,5020,5020,0
20231102,153800,15837550,5020,5020,5020,5020,0
20231102,153700,15837550,5020,5020,5020,5020,103
20231102,153600,15837550,5020,5020,5020,5020,0
20231102,153500,15837550,5020,5020,5020,5020,0
20231102,153400,15837550,5020,5020,5020,5020,0
20231102,153300,15837550,5020,5020,5020,5020,0
20231102,153200,15837550,5020,5020,5020,5020,0
20231102,153100,15837550,5020,5020,5020,5020,0
20231102,153000,15837550,5020,5020,5020,5020,103
20231102,152900,15320490,5020,5020,5020,5020,0
20231102,152800,15320490,5020,5020,5020,5020,0
20231102,152700,15320490,5020,5020,5020,5020,0
20231102,152600,15320490,5020,5020,5020,5020,0
20231102,152500,15320490,5020,5020,5020,5020,0
20231102,152400,15320490,5020,5020,5020,5020,0
20231102,152300,15320490,5020,5020,5020,5020,0
20231102,152200,15320490,5020,5020,5020,5020,0
20231102,152100,15320490,5020,5020,5020,5020,0
20231102,152000,15320490,5020,5020,5020,5020,0
20231102,151900,15320490,5020,5020,5020,5020,0
20231102,151800,15320490,5020,5020,5020,5020,0
20231102,151700,15320490,5020,5020,5020,5020,0
20231102,151600,15320490,5020,5020,5020,5020,0
20231102,151500,15320490,5020,5020,5020,5020,0
20231102,151400,15320490,5020,5020,5020,5020,0
20231102,151300,15320490,5020,5020,5020,5020,0
20231102,151200,15320490,5020,5020,5020,5020,0
20231102,151100,15320490,5020,5020,5020,5020,0
20231102,151000,15320490,5020,5020,5020,5020,0
20231102,150900,15320490,5020,5020,5020,5020,0
20231102,150800,15320490,5020,5020,5020,5020,10
20231102,150700,15270290,5020,5020,5020,5020,0
20231102,150600,15270290,5020,5020,5020,5020,1
20231102,150500,15265270,5010,5010,5010,5010,0
20231102,150400,15265270,5010,5010,5010,5010,1
20231102,150300,15260260,5020,5020,5020,5020,1
20231102,150200,15255240,5040,5040,5040,5040,0
20231102,150100,15255240,5040,5020,5040,5020,10
20231102,150000,15205020,5000,5000,5000,5000,0
20231102,145900,15205020,5000,5000,5000,5000,0
20231102,145800,15205020,5000,5000,5000,5000,0
20231102,145700,15205020,5000,5000,5000,5000,0
20231102,145600,15205020,5000,5000,5000,5000,0
20231102,145500,15205020,5000,5000,5000,5000,0
20231102,145400,15205020,5000,5000,5000,5000,0
20231102,145300,15205020,5000,5000,5000,5000,0
20231102,145200,15205020,5000,5000,5000,5000,0
20231102,145100,15205020,5000,5000,5000,5000,38
20231102,145000,15015020,5020,5020,5020,5020,0
20231102,144900,15015020,5020,5020,5020,5020,0
20231102,144800,15015020,5020,5020,5020,5020,0
20231102,144700,15015020,5020,5020,5020,5020,0
20231102,144600,15015020,5020,5020,5020,5020,0
20231102,144500,15015020,5020,5020,5020,5020,0
20231102,144400,15015020,5020,5020,5020,5020,0
20231102,144300,15015020,5020,5020,5020,5020,0
20231102,144200,15015020,5020,5020,5020,5020,0
20231102,144100,15015020,5020,5020,5020,5020,0
20231102,144000,15015020,5020,5020,5020,5020,0
20231102,143900,15015020,5020,5020,5020,5020,0
20231102,143800,15015020,5020,5020,5020,5020,0
20231102,143700,15015020,5020,5020,5020,5020,0
20231102,143600,15015020,5020,5020,5020,5020,0
20231102,143500,15015020,5020,5020,5020,5020,0
20231102,143400,15015020,5020,5020,5020,5020,0
20231102,143300,15015020,5020,5020,5020,5020,0
20231102,143200,15015020,5020,5020,5020,5020,0
20231102,143100,15015020,5020,5020,5020,5020,0
20231102,143000,15015020,5020,5020,5020,5020,0
20231102,142900,15015020,5020,5020,5020,5020,1
20231102,142800,15010000,5000,5000,5000,5000,0
20231102,142700,15010000,5000,5000,5000,5000,0
20231102,142600,15010000,5000,5000,5000,5000,100
20231102,142500,14510000,5000,5000,5000,5000,0
20231102,142400,14510000,5000,5000,5000,5000,0
20231102,142300,14510000,5000,5000,5000,5000,0
20231102,142200,14510000,5000,5000,5000,5000,0
20231102,142100,14510000,5000,5000,5000,5000,0
20231102,142000,14510000,5000,5000,5000,5000,300
20231102,141900,13010000,5000,5000,5000,5000,0
20231102,141800,13010000,5000,5000,5000,5000,1
20231102,141700,13005000,5000,5000,5000,5000,0
20231102,141600,13005000,5000,5000,5000,5000,0
20231102,141500,13005000,5000,5000,5000,5000,0
20231102,141400,13005000,5000,5000,5000,5000,0
20231102,141300,13005000,5000,5000,5000,5000,24
20231102,141200,12885000,5010,5010,5010,5010,80
20231102,141100,12484200,5020,5020,5020,5020,0
20231102,141000,12484200,5020,5020,5020,5020,0
20231102,140900,12484200,5020,5020,5020,5020,1
20231102,140800,12479180,5020,5020,5020,5020,10
20231102,140700,12428980,5020,5020,5020,5020,0
20231102,140600,12428980,5020,5020,5020,5020,10
20231102,140500,12378780,5030,5030,5030,5030,0
20231102,140400,12378780,5030,5030,5030,5030,0
20231102,140300,12378780,5030,5030,5030,5030,0
20231102,140200,12378780,5030,5030,5030,5030,0
20231102,140100,12378780,5030,5030,5030,5030,0
20231102,140000,12378780,5030,5030,5030,5030,0
20231102,135900,12378780,5030,5030,5030,5030,0
20231102,135800,12378780,5030,5030,5030,5030,0
20231102,135700,12378780,5030,5030,5030,5030,0
20231102,135600,12378780,5030,5030,5030,5030,0
20231102,135500,12378780,5030,5030,5030,5030,0
20231102,135400,12378780,5030,5030,5030,5030,0
20231102,135300,12378780,5030,5030,5030,5030,0
20231102,135200,12378780,5030,5030,5030,5030,0
20231102,135100,12378780,5030,5030,5030,5030,0
20231102,135000,12378780,5030,5030,5030,5030,0
20231102,134900,12378780,5030,5030,5030,5030,0
20231102,134800,12378780,5030,5030,5030,5030,0
20231102,134700,12378780,5030,5030,5030,5030,0
20231102,134600,12378780,5030,5030,5030,5030,0
20231102,134500,12378780,5030,5030,5030,5030,0
20231102,134400,12378780,5030,5030,5030,5030,0
20231102,134300,12378780,5030,5030,5030,5030,0
20231102,134200,12378780,5030,5030,5030,5030,0
20231102,134100,12378780,5030,5030,5030,5030,0
20231102,134000,12378780,5030,5030,5030,5030,0
20231102,133900,12378780,5030,5030,5030,5030,0
20231102,133800,12378780,5030,5030,5030,5030,0
20231102,133700,12378780,5030,5030,5030,5030,0
20231102,133600,12378780,5030,5030,5030,5030,20
20231102,133500,12278180,5030,5030,5030,5030,0
20231102,133400,12278180,5030,5030,5030,5030,1
20231102,133300,12273150,5010,5010,5010,5010,42
20231102,133200,12062730,5040,5040,5040,5040,0
20231102,133100,12062730,5040,5040,5040,5040,0
20231102,133000,12062730,5040,5040,5040,5040,0
20231102,132900,12062730,5040,5040,5040,5040,0
20231102,132800,12062730,5040,5040,5040,5040,0
20231102,132700,12062730,5040,5040,5040,5040,0
20231102,132600,12062730,5040,5040,5040,5040,0
20231102,132500,12062730,5040,5040,5040,5040,0
20231102,132400,12062730,5040,5040,5040,5040,0
20231102,132300,12062730,5040,5040,5040,5040,0
20231102,132200,12062730,5040,5040,5040,5040,0
20231102,132100,12062730,5040,5040,5040,5040,10
20231102,132000,12012330,5040,5040,5040,5040,0
20231102,131900,12012330,5040,5040,5040,5040,0
20231102,131800,12012330,5040,5040,5040,5040,0
20231102,131700,12012330,5040,5040,5040,5040,0
20231102,131600,12012330,5040,5040,5040,5040,0
20231102,131500,12012330,5040,5040,5040,5040,0
20231102,131400,12012330,5040,5040,5040,5040,0
20231102,131300,12012330,5040,5040,5040,5040,0
20231102,131200,12012330,5040,5040,5040,5040,0
20231102,131100,12012330,5040,5040,5040,5040,99
20231102,131000,11513370,5040,5040,5040,5040,10
20231102,130900,11462970,5040,5040,5040,5040,0
20231102,130800,11462970,5040,5040,5040,5040,0
20231102,130700,11462970,5040,5040,5040,5040,0
20231102,130600,11462970,5040,5040,5040,5040,0
20231102,130500,11462970,5040,5040,5040,5040,0
20231102,130400,11462970,5040,5040,5040,5040,0
20231102,130300,11462970,5040,5040,5040,5040,0
20231102,130200,11462970,5040,5040,5040,5040,0
20231102,130100,11462970,5040,5040,5040,5040,0
20231102,130000,11462970,5040,5040,5040,5040,10
20231102,125900,11412570,5040,5040,5040,5040,0
20231102,125800,11412570,5040,5040,5040,5040,0
20231102,125700,11412570,5040,5040,5040,5040,0
20231102,125600,11412570,5040,5040,5040,5040,0
20231102,125500,11412570,5040,5040,5040,5040,0
20231102,125400,11412570,5040,5040,5040,5040,0
20231102,125300,11412570,5040,5040,5040,5040,0
20231102,125200,11412570,5040,5040,5040,5040,0
20231102,125100,11412570,5040,5040,5040,5040,0
20231102,125000,11412570,5040,5040,5040,5040,0
20231102,124900,11412570,5040,5040,5040,5040,0
20231102,124800,11412570,5040,5040,5040,5040,0
20231102,124700,11412570,5040,5040,5040,5040,0
20231102,124600,11412570,5040,5040,5040,5040,0
20231102,124500,11412570,5040,5040,5040,5040,0
20231102,124400,11412570,5040,5040,5040,5040,0
20231102,124300,11412570,5040,5040,5040,5040,0
20231102,124200,11412570,5040,5040,5040,5040,0
20231102,124100,11412570,5040,5040,5040,5040,0
20231102,124000,11412570,5040,5040,5040,5040,0
20231102,123900,11412570,5040,5040,5040,5040,1
20231102,123800,11407530,5040,5040,5040,5040,0
20231102,123700,11407530,5040,5040,5040,5040,0
20231102,123600,11407530,5040,5040,5040,5040,0
20231102,123500,11407530,5040,5040,5040,5040,0
20231102,123400,11407530,5040,5040,5040,5040,0
20231102,123300,11407530,5040,5040,5040,5040,0
20231102,123200,11407530,5040,5040,5040,5040,0
20231102,123100,11407530,5040,5040,5040,5040,0
20231102,123000,11407530,5040,5040,5040,5040,0
20231102,122900,11407530,5040,5040,5040,5040,0
20231102,122800,11407530,5040,5040,5040,5040,0
20231102,122700,11407530,5040,5040,5040,5040,0
20231102,122600,11407530,5040,5040,5040,5040,0
20231102,122500,11407530,5040,5040,5040,5040,0
20231102,122400,11407530,5040,5040,5040,5040,0
20231102,122300,11407530,5040,5040,5040,5040,0
20231102,122200,11407530,5040,5040,5040,5040,0
20231102,122100,11407530,5040,5040,5040,5040,1
20231102,122000,11402490,5010,5020,5020,5010,125
20231102,121900,10775200,5040,5040,5040,5040,0
20231102,121800,10775200,5040,5040,5040,5040,0
20231102,121700,10775200,5040,5040,5040,5040,10
20231102,121600,10724800,5040,5040,5040,5040,0
20231102,121500,10724800,5040,5040,5040,5040,0
20231102,121400,10724800,5040,5040,5040,5040,0
20231102,121300,10724800,5040,5040,5040,5040,0
20231102,121200,10724800,5040,5040,5040,5040,0
20231102,121100,10724800,5040,5040,5040,5040,0
20231102,121000,10724800,5040,5040,5040,5040,0
20231102,120900,10724800,5040,5040,5040,5040,0
20231102,120800,10724800,5040,5040,5040,5040,0
20231102,120700,10724800,5040,5040,5040,5040,10
20231102,120600,10674400,5050,5050,5050,5050,0
20231102,120500,10674400,5050,5050,5050,5050,0
20231102,120400,10674400,5050,5050,5050,5050,0
20231102,120300,10674400,5050,5050,5050,5050,0
20231102,120200,10674400,5050,5050,5050,5050,0
20231102,120100,10674400,5050,5050,5050,5050,0
20231102,120000,10674400,5050,5050,5050,5050,0
20231102,115900,10674400,5050,5050,5050,5050,0
20231102,115800,10674400,5050,5050,5050,5050,0
20231102,115700,10674400,5050,5050,5050,5050,0
20231102,115600,10674400,5050,5050,5050,5050,0
20231102,115500,10674400,5050,5050,5050,5050,0
20231102,115400,10674400,5050,5050,5050,5050,0
20231102,115300,10674400,5050,5050,5050,5050,0
20231102,115200,10674400,5050,5050,5050,5050,0
20231102,115100,10674400,5050,5050,5050,5050,0
20231102,115000,10674400,5050,5050,5050,5050,0
20231102,114900,10674400,5050,5050,5050,5050,0
20231102,114800,10674400,5050,5050,5050,5050,0
20231102,114700,10674400,5050,5050,5050,5050,0
20231102,114600,10674400,5050,5050,5050,5050,0
20231102,114500,10674400,5050,5050,5050,5050,0
20231102,114400,10674400,5050,5050,5050,5050,0
20231102,114300,10674400,5050,5050,5050,5050,0
20231102,114200,10674400,5050,5050,5050,5050,0
20231102,114100,10674400,5050,5050,5050,5050,0
20231102,114000,10674400,5050,5050,5050,5050,0
20231102,113900,10674400,5050,5050,5050,5050,0
20231102,113800,10674400,5050,5050,5050,5050,0
20231102,113700,10674400,5050,5050,5050,5050,0
20231102,113600,10674400,5050,5050,5050,5050,0
20231102,113500,10674400,5050,5050,5050,5050,0
20231102,113400,10674400,5050,5050,5050,5050,0
20231102,113300,10674400,5050,5050,5050,5050,0
20231102,113200,10674400,5050,5050,5050,5050,0
20231102,113100,10674400,5050,5050,5050,5050,0
20231102,113000,10674400,5050,5050,5050,5050,0
20231102,112900,10674400,5050,5050,5050,5050,0
20231102,112800,10674400,5050,5050,5050,5050,0
20231102,112700,10674400,5050,5050,5050,5050,0
20231102,112600,10674400,5050,5050,5050,5050,0
20231102,112500,10674400,5050,5050,5050,5050,0
20231102,112400,10674400,5050,5050,5050,5050,0
20231102,112300,10674400,5050,5050,5050,5050,0
20231102,112200,10674400,5050,5050,5050,5050,0
20231102,112100,10674400,5050,5050,5050,5050,0
20231102,112000,10674400,5050,5050,5050,5050,0
20231102,111900,10674400,5050,5050,5050,5050,0
20231102,111800,10674400,5050,5050,5050,5050,0
20231102,111700,10674400,5050,5050,5050,5050,0
20231102,111600,10674400,5050,5050,5050,5050,0
20231102,111500,10674400,5050,5050,5050,5050,0
20231102,111400,10674400,5050,5050,5050,5050,0
20231102,111300,10674400,5050,5050,5050,5050,0
20231102,111200,10674400,5050,5050,5050,5050,0
20231102,111100,10674400,5050,5050,5050,5050,0
20231102,111000,10674400,5050,5050,5050,5050,0
20231102,110900,10674400,5050,5050,5050,5050,0
20231102,110800,10674400,5050,5050,5050,5050,0
20231102,110700,10674400,5050,5050,5050,5050,0
20231102,110600,10674400,5050,5050,5050,5050,0
20231102,110500,10674400,5050,5050,5050,5050,0
20231102,110400,10674400,5050,5050,5050,5050,0
20231102,110300,10674400,5050,5050,5050,5050,0
20231102,110200,10674400,5050,5050,5050,5050,0
20231102,110100,10674400,5050,5050,5050,5050,0
20231102,110000,10674400,5050,5050,5050,5050,0
20231102,105900,10674400,5050,5050,5050,5050,0
20231102,105800,10674400,5050,5050,5050,5050,0
20231102,105700,10674400,5050,5050,5050,5050,0
20231102,105600,10674400,5050,5050,5050,5050,0
20231102,105500,10674400,5050,5050,5050,5050,0
20231102,105400,10674400,5050,5050,5050,5050,0
20231102,105300,10674400,5050,5050,5050,5050,0
20231102,105200,10674400,5050,5050,5050,5050,0
20231102,105100,10674400,5050,5050,5050,5050,0
20231102,105000,10674400,5050,5050,5050,5050,0
20231102,104900,10674400,5050,5050,5050,5050,0
20231102,104800,10674400,5050,5050,5050,5050,0
20231102,104700,10674400,5050,5050,5050,5050,0
20231102,104600,10674400,5050,5050,5050,5050,0
20231102,104500,10674400,5050,5050,5050,5050,0
20231102,104400,10674400,5050,5050,5050,5050,0
20231102,104300,10674400,5050,5050,5050,5050,0
20231102,104200,10674400,5050,5050,5050,5050,0
20231102,104100,10674400,5050,5040,5050,5040,100
20231102,104000,10170240,5040,5040,5040,5040,0
20231102,103900,10170240,5040,5040,5040,5040,0
20231102,103800,10170240,5040,5040,5040,5040,0
20231102,103700,10170240,5040,5040,5040,5040,0
20231102,103600,10170240,5040,5030,5040,5030,4
20231102,103500,10150110,5010,5020,5020,5010,700
20231102,103400,6642310,5040,5040,5040,5040,0
20231102,103300,6642310,5040,5040,5040,5040,100
20231102,103200,6138310,5040,5040,5040,5040,1
20231102,103100,6133270,5040,5040,5040,5040,0
20231102,103000,6133270,5040,5040,5040,5040,0
20231102,102900,6133270,5040,5040,5040,5040,0
20231102,102800,6133270,5040,5040,5040,5040,0
20231102,102700,6133270,5040,5040,5040,5040,0
20231102,102600,6133270,5040,5040,5040,5040,0
20231102,102500,6133270,5040,5020,5040,5020,15
20231102,102400,6057950,5040,5040,5040,5040,0
20231102,102300,6057950,5040,5040,5040,5040,0
20231102,102200,6057950,5040,5040,5040,5040,0
20231102,102100,6057950,5040,5040,5040,5040,0
20231102,102000,6057950,5040,5040,5040,5040,0
20231102,101900,6057950,5040,5040,5040,5040,0
20231102,101800,6057950,5040,5040,5040,5040,0
20231102,101700,6057950,5040,5040,5040,5040,1
20231102,101600,6052910,5040,5040,5040,5040,0
20231102,101500,6052910,5040,5040,5040,5040,0
20231102,101400,6052910,5040,5040,5040,5040,0
20231102,101300,6052910,5040,5040,5040,5040,0
20231102,101200,6052910,5040,5040,5040,5040,0
20231102,101100,6052910,5040,5040,5040,5040,0
20231102,101000,6052910,5040,5040,5040,5040,0
20231102,100900,6052910,5040,5040,5040,5040,0
20231102,100800,6052910,5040,5040,5040,5040,0
20231102,100700,6052910,5040,5040,5040,5040,0
20231102,100600,6052910,5040,5040,5040,5040,0
20231102,100500,6052910,5040,5040,5040,5040,0
20231102,100400,6052910,5040,5040,5040,5040,0
20231102,100300,6052910,5040,5040,5040,5040,0
20231102,100200,6052910,5040,5040,5040,5040,0
20231102,100100,6052910,5040,5040,5040,5040,0
20231102,100000,6052910,5040,5030,5040,5030,5
20231102,095900,6027750,5030,5030,5030,5030,0
20231102,095800,6027750,5030,5030,5030,5030,0
20231102,095700,6027750,5030,5030,5030,5030,0
20231102,095600,6027750,5030,5030,5030,5030,0
20231102,095500,6027750,5030,5030,5030,5030,11
20231102,095400,5972420,5040,5040,5040,5040,11
20231102,095300,5916980,5050,5050,5050,5050,0
20231102,095200,5916980,5050,5050,5050,5050,0
20231102,095100,5916980,5050,5050,5050,5050,0
20231102,095000,5916980,5050,5040,5050,5040,31
20231102,094900,5760640,5050,5050,5050,5050,1
20231102,094800,5755590,5040,5040,5040,5040,279
20231102,094700,4349430,5040,5040,5040,5040,0
20231102,094600,4349430,5040,5040,5040,5040,0
20231102,094500,4349430,5040,5040,5040,5040,0
20231102,094400,4349430,5040,5040,5040,5040,10
20231102,094300,4299030,5040,5040,5040,5040,0
20231102,094200,4299030,5040,5040,5040,5040,0
20231102,094100,4299030,5040,5040,5040,5040,0
20231102,094000,4299030,5040,5040,5040,5040,0
20231102,093900,4299030,5040,5020,5040,5020,201
20231102,093800,3289990,5020,5020,5020,5020,1
20231102,093700,3284970,5020,5020,5020,5020,1
20231102,093600,3279950,5020,5020,5020,5020,1
20231102,093500,3274930,5040,5040,5040,5040,0
20231102,093400,3274930,5040,5040,5040,5040,0
20231102,093300,3274930,5040,5040,5040,5040,1
20231102,093200,3269890,5020,5020,5020,5020,0
20231102,093100,3269890,5020,5020,5020,5020,0
20231102,093000,3269890,5020,5030,5040,5020,23
20231102,092900,3154230,5030,5030,5030,5030,25
20231102,092800,3028480,5020,5020,5020,5020,6
20231102,092700,2998360,5000,5000,5000,5000,17
20231102,092600,2913360,5000,5000,5000,5000,1
20231102,092500,2908360,4990,4990,4990,4990,1
20231102,092400,2903370,4990,4990,4990,4990,1
20231102,092300,2898380,4990,4995,4995,4990,98
20231102,092200,2409335,4995,4995,4995,4995,10
20231102,092100,2359385,5000,4995,5000,4960,5
20231102,092000,2334440,4960,4960,5000,4960,69
20231102,091900,1992160,4960,4960,4960,4960,1
20231102,091800,1987200,4960,4960,4960,4960,1
20231102,091700,1982240,5010,4960,5010,4960,3
20231102,091600,1967270,5010,4960,5010,4960,2
20231102,091500,1957300,5010,5010,5010,5010,0
20231102,091400,1957300,5010,5010,5010,5010,0
20231102,091300,1957300,5010,5010,5010,5010,0
20231102,091200,1957300,5010,5010,5010,5010,0
20231102,091100,1957300,5010,5010,5010,5010,10
20231102,091000,1907200,5020,5020,5020,5020,0
20231102,090900,1907200,5020,5020,5020,5020,0
20231102,090800,1907200,5020,5020,5020,5020,0
20231102,090700,1907200,5020,5020,5020,5020,0
20231102,090600,1907200,5020,5020,5020,5020,0
20231102,090500,1907200,5020,5020,5020,5020,0
20231102,090400,1907200,5020,5020,5040,5020,110
20231102,090300,1353700,5040,5040,5040,5040,0
20231102,090200,1353700,5040,5040,5040,5040,0
20231102,090100,1353700,5040,5040,5040,5040,1
20231102,090000,1348660,4950,4940,4950,4940,273