KissMeData/007680/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,184900,68319985,5020,5020,5020,5020,5
20231102,184800,68319985,5020,5020,5020,5020,0
20231102,184700,68319985,5020,5020,5020,5020,0
20231102,184600,68319985,5020,5020,5020,5020,0
20231102,184500,68319985,5020,5020,5020,5020,0
20231102,184400,68319985,5020,5020,5020,5020,0
20231102,184300,68319985,5020,5020,5020,5020,0
20231102,184200,68319985,5020,5020,5020,5020,0
20231102,184100,68319985,5020,5020,5020,5020,0
20231102,184000,68319985,5020,5020,5020,5020,0
20231102,183900,68319985,5020,5020,5020,5020,0
20231102,183800,68319985,5020,5020,5020,5020,0
20231102,183700,68319985,5020,5020,5020,5020,0
20231102,183600,68319985,5020,5020,5020,5020,0
20231102,183500,68319985,5020,5020,5020,5020,0
20231102,183400,68319985,5020,5020,5020,5020,0
20231102,183300,68319985,5020,5020,5020,5020,0
20231102,183200,68319985,5020,5020,5020,5020,0
20231102,183100,68319985,5020,5020,5020,5020,0
20231102,183000,68319985,5020,5020,5020,5020,0
20231102,182900,68319985,5020,5020,5020,5020,0
20231102,182800,68319985,5020,5020,5020,5020,0
20231102,182700,68319985,5020,5020,5020,5020,0
20231102,182600,68319985,5020,5020,5020,5020,0
20231102,182500,68319985,5020,5020,5020,5020,0
20231102,182400,68319985,5020,5020,5020,5020,0
20231102,182300,68319985,5020,5020,5020,5020,0
20231102,182200,68319985,5020,5020,5020,5020,0
20231102,182100,68319985,5020,5020,5020,5020,0
20231102,182000,68319985,5020,5020,5020,5020,0
20231102,181900,68319985,5020,5020,5020,5020,5
20231102,181800,68319985,5020,5020,5020,5020,0
20231102,181700,68319985,5020,5020,5020,5020,0
20231102,181600,68319985,5020,5020,5020,5020,0
20231102,181500,68319985,5020,5020,5020,5020,0
20231102,181400,68319985,5020,5020,5020,5020,0
20231102,181300,68319985,5020,5020,5020,5020,0
20231102,181200,68319985,5020,5020,5020,5020,0
20231102,181100,68319985,5020,5020,5020,5020,0
20231102,181000,68319985,5020,5020,5020,5020,0
20231102,180900,68319985,5020,5020,5020,5020,0
20231102,180800,68319985,5020,5020,5020,5020,0
20231102,180700,68319985,5020,5020,5020,5020,0
20231102,180600,68319985,5020,5020,5020,5020,0
20231102,180500,68319985,5020,5020,5020,5020,0
20231102,180400,68319985,5020,5020,5020,5020,0
20231102,180300,68319985,5020,5020,5020,5020,0
20231102,180200,68319985,5020,5020,5020,5020,0
20231102,180100,68319985,5020,5020,5020,5020,0
20231102,180000,68319985,5020,5020,5020,5020,0
20231102,175900,68319985,5020,5020,5020,5020,0
20231102,175800,68319985,5020,5020,5020,5020,0
20231102,175700,68319985,5020,5020,5020,5020,0
20231102,175600,68319985,5020,5020,5020,5020,0
20231102,175500,68319985,5020,5020,5020,5020,0
20231102,175400,68319985,5020,5020,5020,5020,0
20231102,175300,68319985,5020,5020,5020,5020,0
20231102,175200,68319985,5020,5020,5020,5020,0
20231102,175100,68319985,5020,5020,5020,5020,0
20231102,175000,68319985,5020,5020,5020,5020,0
20231102,174900,68319985,5020,5020,5020,5020,5
20231102,174800,68319985,5020,5020,5020,5020,0
20231102,174700,68319985,5020,5020,5020,5020,0
20231102,174600,68319985,5020,5020,5020,5020,0
20231102,174500,68319985,5020,5020,5020,5020,0
20231102,174400,68319985,5020,5020,5020,5020,0
20231102,174300,68319985,5020,5020,5020,5020,0
20231102,174200,68319985,5020,5020,5020,5020,0
20231102,174100,68319985,5020,5020,5020,5020,0
20231102,174000,68319985,5020,5020,5020,5020,0
20231102,173900,68319985,5020,5020,5020,5020,0
20231102,173800,68319985,5020,5020,5020,5020,0
20231102,173700,68319985,5020,5020,5020,5020,0
20231102,173600,68319985,5020,5020,5020,5020,0
20231102,173500,68319985,5020,5020,5020,5020,0
20231102,173400,68319985,5020,5020,5020,5020,0
20231102,173300,68319985,5020,5020,5020,5020,0
20231102,173200,68319985,5020,5020,5020,5020,0
20231102,173100,68319985,5020,5020,5020,5020,0
20231102,173000,68319985,5020,5020,5020,5020,0
20231102,172900,68319985,5020,5020,5020,5020,0
20231102,172800,68319985,5020,5020,5020,5020,0
20231102,172700,68319985,5020,5020,5020,5020,0
20231102,172600,68319985,5020,5020,5020,5020,0
20231102,172500,68319985,5020,5020,5020,5020,0
20231102,172400,68319985,5020,5020,5020,5020,0
20231102,172300,68319985,5020,5020,5020,5020,0
20231102,172200,68319985,5020,5020,5020,5020,0
20231102,172100,68319985,5020,5020,5020,5020,0
20231102,172000,68319985,5020,5020,5020,5020,0
20231102,171900,68319985,5020,5020,5020,5020,5
20231102,171800,68319985,5020,5020,5020,5020,0
20231102,171700,68319985,5020,5020,5020,5020,0
20231102,171600,68319985,5020,5020,5020,5020,0
20231102,171500,68319985,5020,5020,5020,5020,0
20231102,171400,68319985,5020,5020,5020,5020,0
20231102,171300,68319985,5020,5020,5020,5020,0
20231102,171200,68319985,5020,5020,5020,5020,0
20231102,171100,68319985,5020,5020,5020,5020,0
20231102,171000,68319985,5020,5020,5020,5020,0
20231102,170900,68319985,5020,5020,5020,5020,0
20231102,170800,68319985,5020,5020,5020,5020,0
20231102,170700,68319985,5020,5020,5020,5020,0
20231102,170600,68319985,5020,5020,5020,5020,0
20231102,170500,68319985,5020,5020,5020,5020,0
20231102,170400,68319985,5020,5020,5020,5020,0
20231102,170300,68319985,5020,5020,5020,5020,0
20231102,170200,68319985,5020,5020,5020,5020,0
20231102,170100,68319985,5020,5020,5020,5020,0
20231102,170000,68319985,5020,5020,5020,5020,0
20231102,165900,68319985,5020,5020,5020,5020,0
20231102,165800,68319985,5020,5020,5020,5020,0
20231102,165700,68319985,5020,5020,5020,5020,0
20231102,165600,68319985,5020,5020,5020,5020,0
20231102,165500,68319985,5020,5020,5020,5020,0
20231102,165400,68319985,5020,5020,5020,5020,0
20231102,165300,68319985,5020,5020,5020,5020,0
20231102,165200,68319985,5020,5020,5020,5020,0
20231102,165100,68319985,5020,5020,5020,5020,0
20231102,165000,68319985,5020,5020,5020,5020,0
20231102,164900,68319985,5020,5020,5020,5020,5
20231102,164800,68319985,5020,5020,5020,5020,0
20231102,164700,68319985,5020,5020,5020,5020,0
20231102,164600,68319985,5020,5020,5020,5020,0
20231102,164500,68319985,5020,5020,5020,5020,0
20231102,164400,68319985,5020,5020,5020,5020,0
20231102,164300,68319985,5020,5020,5020,5020,0
20231102,164200,68319985,5020,5020,5020,5020,0
20231102,164100,68319985,5020,5020,5020,5020,0
20231102,164000,68319985,5020,5020,5020,5020,0
20231102,163900,68319985,5020,5020,5020,5020,0
20231102,163800,68319985,5020,5020,5020,5020,0
20231102,163700,68319985,5020,5020,5020,5020,0
20231102,163600,68319985,5020,5020,5020,5020,0
20231102,163500,68319985,5020,5020,5020,5020,0
20231102,163400,68319985,5020,5020,5020,5020,0
20231102,163300,68319985,5020,5020,5020,5020,0
20231102,163200,68319985,5020,5020,5020,5020,0
20231102,163100,68319985,5020,5020,5020,5020,0
20231102,163000,68319985,5020,5020,5020,5020,0
20231102,162900,68319985,5020,5020,5020,5020,0
20231102,162800,68319985,5020,5020,5020,5020,0
20231102,162700,68319985,5020,5020,5020,5020,0
20231102,162600,68319985,5020,5020,5020,5020,0
20231102,162500,68319985,5020,5020,5020,5020,0
20231102,162400,68319985,5020,5020,5020,5020,0
20231102,162300,68319985,5020,5020,5020,5020,0
20231102,162200,68319985,5020,5020,5020,5020,0
20231102,162100,68319985,5020,5020,5020,5020,0
20231102,162000,68319985,5020,5020,5020,5020,0
20231102,161900,68319985,5020,5020,5020,5020,5
20231102,161800,68319985,5020,5020,5020,5020,0
20231102,161700,68319985,5020,5020,5020,5020,0
20231102,161600,68319985,5020,5020,5020,5020,0
20231102,161500,68319985,5020,5020,5020,5020,0
20231102,161400,68319985,5020,5020,5020,5020,0
20231102,161300,68319985,5020,5020,5020,5020,0
20231102,161200,68319985,5020,5020,5020,5020,0
20231102,161100,68319985,5020,5020,5020,5020,0
20231102,161000,68319985,5020,5020,5020,5020,0
20231102,160900,68319985,5020,5020,5020,5020,0
20231102,160800,68319985,5020,5020,5020,5020,0
20231102,160700,68319985,5020,5020,5020,5020,0
20231102,160600,68319985,5020,5020,5020,5020,0
20231102,160500,68319985,5020,5020,5020,5020,0
20231102,160400,68319985,5020,5020,5020,5020,0
20231102,160300,68319985,5020,5020,5020,5020,0
20231102,160200,68319985,5020,5020,5020,5020,0
20231102,160100,68319985,5020,5020,5020,5020,0
20231102,160000,68319985,5020,5020,5020,5020,0
20231102,155900,68319985,5020,5020,5020,5020,0
20231102,155800,68319985,5020,5020,5020,5020,0
20231102,155700,68319985,5020,5020,5020,5020,0
20231102,155600,68319985,5020,5020,5020,5020,0
20231102,155500,68319985,5020,5020,5020,5020,0
20231102,155400,68319985,5020,5020,5020,5020,0
20231102,155300,68319985,5020,5020,5020,5020,0
20231102,155200,68319985,5020,5020,5020,5020,0
20231102,155100,68319985,5020,5020,5020,5020,0
20231102,155000,68319985,5020,5020,5020,5020,0
20231102,154900,68319985,5020,5020,5020,5020,5
20231102,154800,68319985,5020,5020,5020,5020,0
20231102,154700,68319985,5020,5020,5020,5020,0
20231102,154600,68319985,5020,5020,5020,5020,0
20231102,154500,68319985,5020,5020,5020,5020,0
20231102,154400,68319985,5020,5020,5020,5020,0
20231102,154300,68319985,5020,5020,5020,5020,0
20231102,154200,68319985,5020,5020,5020,5020,0
20231102,154100,68319985,5020,5020,5020,5020,0
20231102,154000,68319985,5020,5020,5020,5020,0
20231102,153900,68319985,5020,5020,5020,5020,0
20231102,153800,68319985,5020,5020,5020,5020,0
20231102,153700,68319985,5020,5020,5020,5020,0
20231102,153600,68319985,5020,5020,5020,5020,0
20231102,153500,68319985,5020,5020,5020,5020,0
20231102,153400,68319985,5020,5020,5020,5020,0
20231102,153300,68319985,5020,5020,5020,5020,0
20231102,153200,68319985,5020,5020,5020,5020,0
20231102,153100,68319985,5020,5020,5020,5020,0
20231102,153000,68319985,5020,5020,5020,5020,5
20231102,152900,68294885,5020,5020,5020,5020,0
20231102,152800,68294885,5020,5020,5020,5020,0
20231102,152700,68294885,5020,5020,5020,5020,0
20231102,152600,68294885,5020,5020,5020,5020,0
20231102,152500,68294885,5020,5020,5020,5020,0
20231102,152400,68294885,5020,5020,5020,5020,0
20231102,152300,68294885,5020,5020,5020,5020,0
20231102,152200,68294885,5020,5020,5020,5020,0
20231102,152100,68294885,5020,5020,5020,5020,0
20231102,152000,68294885,5020,5020,5020,5020,0
20231102,151900,68294885,5020,4995,5020,4990,109
20231102,151800,67750835,5020,5020,5020,5020,0
20231102,151700,67750835,5020,5020,5020,5020,0
20231102,151600,67750835,5020,5020,5020,5020,216
20231102,151500,66666515,5030,5030,5030,5030,0
20231102,151400,66666515,5030,5030,5030,5030,0
20231102,151300,66666515,5030,5030,5030,5030,0
20231102,151200,66666515,5030,5030,5030,5030,0
20231102,151100,66666515,5030,5030,5030,5030,0
20231102,151000,66666515,5030,5030,5030,5030,0
20231102,150900,66666515,5030,5030,5030,5030,0
20231102,150800,66666515,5030,5030,5030,5030,0
20231102,150700,66666515,5030,5030,5030,5030,0
20231102,150600,66666515,5030,5030,5030,5030,0
20231102,150500,66666515,5030,5030,5030,5030,0
20231102,150400,66666515,5030,5030,5030,5030,0
20231102,150300,66666515,5030,5030,5030,5030,0
20231102,150200,66666515,5030,5030,5030,5030,0
20231102,150100,66666515,5030,5030,5030,5030,0
20231102,150000,66666515,5030,5030,5030,5030,0
20231102,145900,66666515,5030,5030,5030,5030,0
20231102,145800,66666515,5030,5030,5030,5030,0
20231102,145700,66666515,5030,5030,5030,5030,0
20231102,145600,66666515,5030,5030,5030,5030,0
20231102,145500,66666515,5030,5030,5030,5030,0
20231102,145400,66666515,5030,5030,5030,5030,0
20231102,145300,66666515,5030,5030,5030,5030,0
20231102,145200,66666515,5030,5030,5030,5030,0
20231102,145100,66666515,5030,5030,5030,5030,0
20231102,145000,66666515,5030,5030,5030,5030,0
20231102,144900,66666515,5030,5030,5030,5030,0
20231102,144800,66666515,5030,5030,5030,5030,0
20231102,144700,66666515,5030,5030,5030,5030,0
20231102,144600,66666515,5030,5030,5030,5030,0
20231102,144500,66666515,5030,5030,5030,5030,0
20231102,144400,66666515,5030,5030,5030,5030,0
20231102,144300,66666515,5030,5030,5030,5030,0
20231102,144200,66666515,5030,5030,5030,5030,0
20231102,144100,66666515,5030,5030,5030,5030,0
20231102,144000,66666515,5030,5030,5030,5030,0
20231102,143900,66666515,5030,5030,5030,5030,0
20231102,143800,66666515,5030,5030,5030,5030,0
20231102,143700,66666515,5030,5030,5030,5030,0
20231102,143600,66666515,5030,5030,5030,5030,0
20231102,143500,66666515,5030,5030,5030,5030,0
20231102,143400,66666515,5030,5030,5030,5030,10
20231102,143300,66616215,5040,5040,5040,5040,0
20231102,143200,66616215,5040,5040,5040,5040,0
20231102,143100,66616215,5040,5040,5040,5040,0
20231102,143000,66616215,5040,5040,5040,5040,0
20231102,142900,66616215,5040,5040,5040,5040,0
20231102,142800,66616215,5040,5040,5040,5040,0
20231102,142700,66616215,5040,5040,5040,5040,0
20231102,142600,66616215,5040,5040,5040,5040,0
20231102,142500,66616215,5040,5040,5040,5040,0
20231102,142400,66616215,5040,5040,5040,5040,0
20231102,142300,66616215,5040,5040,5040,5040,0
20231102,142200,66616215,5040,5040,5040,5040,0
20231102,142100,66616215,5040,5040,5040,5040,0
20231102,142000,66616215,5040,5040,5040,5040,0
20231102,141900,66616215,5040,5040,5040,5040,3
20231102,141800,66601095,5050,5050,5050,5050,0
20231102,141700,66601095,5050,5050,5050,5050,0
20231102,141600,66601095,5050,5050,5050,5050,0
20231102,141500,66601095,5050,5050,5050,5050,100
20231102,141400,66096095,5050,5050,5050,5050,0
20231102,141300,66096095,5050,5050,5050,5050,0
20231102,141200,66096095,5050,5050,5050,5050,0
20231102,141100,66096095,5050,5050,5050,5050,0
20231102,141000,66096095,5050,5050,5050,5050,0
20231102,140900,66096095,5050,5050,5050,5050,0
20231102,140800,66096095,5050,5050,5050,5050,0
20231102,140700,66096095,5050,5050,5050,5050,0
20231102,140600,66096095,5050,5050,5050,5050,0
20231102,140500,66096095,5050,4990,5050,4990,2900
20231102,140400,51622345,4990,4990,4990,4990,0
20231102,140300,51622345,4990,4990,4990,4990,0
20231102,140200,51622345,4990,4990,4990,4990,1
20231102,140100,51617355,4970,4970,4970,4970,100
20231102,140000,51120355,4965,4965,4965,4965,0
20231102,135900,51120355,4965,4965,4965,4965,0
20231102,135800,51120355,4965,4965,4965,4965,0
20231102,135700,51120355,4965,4970,4970,4965,67
20231102,135600,50787680,4975,4975,4975,4975,1
20231102,135500,50782705,4990,4990,4990,4990,0
20231102,135400,50782705,4990,4990,4990,4990,0
20231102,135300,50782705,4990,4990,4990,4990,0
20231102,135200,50782705,4990,4990,4990,4990,1
20231102,135100,50777715,4980,4980,4980,4980,0
20231102,135000,50777715,4980,4980,4980,4980,0
20231102,134900,50777715,4980,4980,4980,4980,6
20231102,134800,50747835,4990,4990,4990,4990,0
20231102,134700,50747835,4990,4990,4990,4990,0
20231102,134600,50747835,4990,4990,4990,4990,0
20231102,134500,50747835,4990,4990,4990,4990,0
20231102,134400,50747835,4990,4990,4990,4990,0
20231102,134300,50747835,4990,4990,4990,4990,0
20231102,134200,50747835,4990,4990,4990,4990,0
20231102,134100,50747835,4990,4990,4990,4990,0
20231102,134000,50747835,4990,4990,4990,4990,0
20231102,133900,50747835,4990,4990,4990,4990,10
20231102,133800,50697935,4980,4980,4980,4980,0
20231102,133700,50697935,4980,4980,4980,4980,6
20231102,133600,50668055,4990,4990,4990,4990,0
20231102,133500,50668055,4990,4990,4990,4990,0
20231102,133400,50668055,4990,4990,4990,4990,0
20231102,133300,50668055,4990,4990,4990,4990,0
20231102,133200,50668055,4990,4990,4990,4990,0
20231102,133100,50668055,4990,4990,4990,4990,0
20231102,133000,50668055,4990,4990,4990,4990,0
20231102,132900,50668055,4990,4990,4990,4990,0
20231102,132800,50668055,4990,4990,4990,4990,0
20231102,132700,50668055,4990,4990,4990,4990,0
20231102,132600,50668055,4990,4990,4990,4990,0
20231102,132500,50668055,4990,4990,4990,4990,0
20231102,132400,50668055,4990,4990,4990,4990,0
20231102,132300,50668055,4990,4990,4990,4990,0
20231102,132200,50668055,4990,4990,4990,4990,0
20231102,132100,50668055,4990,4990,4990,4990,0
20231102,132000,50668055,4990,4990,4990,4990,0
20231102,131900,50668055,4990,4990,4990,4990,0
20231102,131800,50668055,4990,4990,4990,4990,0
20231102,131700,50668055,4990,4990,4990,4990,0
20231102,131600,50668055,4990,4990,4990,4990,0
20231102,131500,50668055,4990,4990,4990,4990,0
20231102,131400,50668055,4990,4990,4990,4990,0
20231102,131300,50668055,4990,4990,4990,4990,0
20231102,131200,50668055,4990,4990,4990,4990,0
20231102,131100,50668055,4990,4990,4990,4990,0
20231102,131000,50668055,4990,4990,4990,4990,0
20231102,130900,50668055,4990,4990,4990,4990,0
20231102,130800,50668055,4990,4990,4990,4990,19
20231102,130700,50573245,4990,4990,4990,4990,0
20231102,130600,50573245,4990,4990,4990,4990,0
20231102,130500,50573245,4990,4990,4990,4990,0
20231102,130400,50573245,4990,4990,4990,4990,0
20231102,130300,50573245,4990,4990,4990,4990,5
20231102,130200,50548295,4980,4980,4980,4980,0
20231102,130100,50548295,4980,4980,4980,4980,0
20231102,130000,50548295,4980,4990,4990,4980,6
20231102,125900,50518365,4990,4990,4990,4990,0
20231102,125800,50518365,4990,4990,4990,4990,0
20231102,125700,50518365,4990,4990,4990,4990,15
20231102,125600,50443515,4990,4990,4990,4990,10
20231102,125500,50393615,4990,4990,4990,4990,1
20231102,125400,50388625,4990,4990,4990,4990,0
20231102,125300,50388625,4990,4990,4990,4990,0
20231102,125200,50388625,4990,4990,4990,4990,0
20231102,125100,50388625,4990,4990,4990,4990,0
20231102,125000,50388625,4990,4990,4990,4990,0
20231102,124900,50388625,4990,4990,4990,4990,23
20231102,124800,50273855,4990,4990,4990,4990,10
20231102,124700,50223955,4990,4990,4990,4990,153
20231102,124600,49460485,4990,4990,4990,4990,0
20231102,124500,49460485,4990,4990,4990,4990,0
20231102,124400,49460485,4990,4990,4990,4990,0
20231102,124300,49460485,4990,4990,4990,4990,0
20231102,124200,49460485,4990,4990,4990,4990,0
20231102,124100,49460485,4990,4990,4990,4990,0
20231102,124000,49460485,4990,4990,4990,4990,0
20231102,123900,49460485,4990,4970,4990,4970,6
20231102,123800,49430645,4960,4960,4960,4960,0
20231102,123700,49430645,4960,4960,4960,4960,0
20231102,123600,49430645,4960,4960,4960,4960,0
20231102,123500,49430645,4960,4960,4960,4960,0
20231102,123400,49430645,4960,4960,4960,4960,0
20231102,123300,49430645,4960,4960,4960,4960,0
20231102,123200,49430645,4960,4960,4960,4960,0
20231102,123100,49430645,4960,4960,4960,4960,0
20231102,123000,49430645,4960,4960,4960,4960,0
20231102,122900,49430645,4960,4960,4960,4960,0
20231102,122800,49430645,4960,4960,4960,4960,0
20231102,122700,49430645,4960,4960,4960,4960,10
20231102,122600,49381045,4990,4990,4990,4990,0
20231102,122500,49381045,4990,4990,4990,4990,0
20231102,122400,49381045,4990,4990,4990,4990,8
20231102,122300,49341125,4990,4990,4990,4990,0
20231102,122200,49341125,4990,4990,4990,4990,0
20231102,122100,49341125,4990,4990,4990,4990,0
20231102,122000,49341125,4990,4990,4990,4990,0
20231102,121900,49341125,4990,4990,4990,4990,0
20231102,121800,49341125,4990,4990,4990,4990,0
20231102,121700,49341125,4990,4990,4990,4990,0
20231102,121600,49341125,4990,4990,4990,4990,0
20231102,121500,49341125,4990,4990,4990,4990,0
20231102,121400,49341125,4990,4990,4990,4990,0
20231102,121300,49341125,4990,4990,4990,4990,0
20231102,121200,49341125,4990,4990,4990,4990,0
20231102,121100,49341125,4990,4990,4990,4990,1
20231102,121000,49336135,4990,4990,4990,4990,0
20231102,120900,49336135,4990,4990,4990,4990,0
20231102,120800,49336135,4990,4990,4990,4990,0
20231102,120700,49336135,4990,4990,4990,4990,0
20231102,120600,49336135,4990,4990,4990,4990,1
20231102,120500,49331145,4985,4985,4985,4985,0
20231102,120400,49331145,4985,4985,4985,4985,0
20231102,120300,49331145,4985,4985,4985,4985,0
20231102,120200,49331145,4985,4985,4985,4985,0
20231102,120100,49331145,4985,4985,4985,4985,0
20231102,120000,49331145,4985,4985,4985,4985,0
20231102,115900,49331145,4985,4985,4985,4985,0
20231102,115800,49331145,4985,4985,4985,4985,0
20231102,115700,49331145,4985,4985,4985,4985,0
20231102,115600,49331145,4985,4985,4985,4985,0
20231102,115500,49331145,4985,4985,4985,4985,0
20231102,115400,49331145,4985,4985,4985,4985,0
20231102,115300,49331145,4985,4985,4985,4985,0
20231102,115200,49331145,4985,4985,4985,4985,0
20231102,115100,49331145,4985,4985,4985,4985,0
20231102,115000,49331145,4985,4985,4985,4985,0
20231102,114900,49331145,4985,4985,4985,4985,0
20231102,114800,49331145,4985,4985,4985,4985,0
20231102,114700,49331145,4985,4985,4985,4985,0
20231102,114600,49331145,4985,4985,4985,4985,0
20231102,114500,49331145,4985,4985,4985,4985,0
20231102,114400,49331145,4985,4985,4985,4985,0
20231102,114300,49331145,4985,4985,4985,4985,0
20231102,114200,49331145,4985,4985,4985,4985,0
20231102,114100,49331145,4985,4985,4985,4985,55
20231102,114000,49056970,4985,4985,4985,4985,0
20231102,113900,49056970,4985,4985,4985,4985,0
20231102,113800,49056970,4985,4985,4985,4985,0
20231102,113700,49056970,4985,4985,4985,4985,50
20231102,113600,48807720,4985,4985,4985,4985,0
20231102,113500,48807720,4985,4985,4985,4985,0
20231102,113400,48807720,4985,4985,4985,4985,45
20231102,113300,48583395,4985,4985,4985,4985,0
20231102,113200,48583395,4985,4985,4985,4985,0
20231102,113100,48583395,4985,4985,4985,4985,0
20231102,113000,48583395,4985,4985,4985,4985,0
20231102,112900,48583395,4985,4985,4985,4985,0
20231102,112800,48583395,4985,4985,4985,4985,0
20231102,112700,48583395,4985,4985,4985,4985,0
20231102,112600,48583395,4985,4985,4985,4985,60
20231102,112500,48284295,4985,4970,4985,4970,205
20231102,112400,47265400,4970,4970,4970,4970,50
20231102,112300,47016900,4970,4970,4970,4970,0
20231102,112200,47016900,4970,4970,4970,4970,0
20231102,112100,47016900,4970,4970,4970,4970,0
20231102,112000,47016900,4970,4970,4970,4970,51
20231102,111900,46763430,4945,4945,4945,4945,0
20231102,111800,46763430,4945,4945,4945,4945,0
20231102,111700,46763430,4945,4945,4945,4945,0
20231102,111600,46763430,4945,4940,4945,4940,160
20231102,111500,45972530,4940,4945,4945,4940,90
20231102,111400,45527680,4945,4945,4945,4945,50
20231102,111300,45280430,4945,4960,4960,4945,16
20231102,111200,45201230,4970,4970,4970,4970,110
20231102,111100,44654530,4970,4970,4970,4970,76
20231102,111000,44276810,4970,4970,4970,4970,0
20231102,110900,44276810,4970,4970,4970,4970,27
20231102,110800,44142620,4970,4970,4970,4970,0
20231102,110700,44142620,4970,4970,4970,4970,0
20231102,110600,44142620,4970,4970,4970,4970,0
20231102,110500,44142620,4970,4970,4970,4970,185
20231102,110400,43223170,4970,4970,4970,4970,118
20231102,110300,42636710,4970,4970,4970,4970,81
20231102,110200,42234140,4970,4970,4970,4970,79
20231102,110100,41841510,4970,4970,4970,4970,2
20231102,110000,41831570,4970,4970,4970,4970,0
20231102,105900,41831570,4970,4970,4970,4970,0
20231102,105800,41831570,4970,4965,4970,4965,400
20231102,105700,39845565,4965,4965,4965,4965,0
20231102,105600,39845565,4965,4965,4965,4965,0
20231102,105500,39845565,4965,4965,4965,4965,89
20231102,105400,39403680,4965,4965,4965,4965,0
20231102,105300,39403680,4965,4965,4965,4965,0
20231102,105200,39403680,4965,4965,4965,4965,0
20231102,105100,39403680,4965,4965,4965,4965,0
20231102,105000,39403680,4965,4965,4965,4965,12
20231102,104900,39344100,4970,4970,4970,4970,0
20231102,104800,39344100,4970,4970,4970,4970,0
20231102,104700,39344100,4970,4970,4970,4970,0
20231102,104600,39344100,4970,4970,4970,4970,0
20231102,104500,39344100,4970,4970,4970,4970,0
20231102,104400,39344100,4970,4970,4970,4970,0
20231102,104300,39344100,4970,4970,4970,4970,50
20231102,104200,39095600,4970,4970,4970,4970,0
20231102,104100,39095600,4970,4970,4970,4970,0
20231102,104000,39095600,4970,4970,4970,4970,0
20231102,103900,39095600,4970,4970,4970,4970,0
20231102,103800,39095600,4970,4970,4970,4970,0
20231102,103700,39095600,4970,4970,4970,4970,100
20231102,103600,38598600,4970,4970,4970,4970,0
20231102,103500,38598600,4970,4970,4970,4970,0
20231102,103400,38598600,4970,4970,4970,4970,0
20231102,103300,38598600,4970,4970,4970,4970,0
20231102,103200,38598600,4970,4970,4970,4970,0
20231102,103100,38598600,4970,4965,4970,4965,500
20231102,103000,36115635,4965,4965,4965,4965,1
20231102,102900,36110670,4965,4965,4965,4965,0
20231102,102800,36110670,4965,4965,4965,4965,0
20231102,102700,36110670,4965,4965,4965,4965,0
20231102,102600,36110670,4965,4965,4965,4965,0
20231102,102500,36110670,4965,4965,4965,4965,0
20231102,102400,36110670,4965,4965,4965,4965,0
20231102,102300,36110670,4965,4965,4965,4965,15
20231102,102200,36036195,4965,4965,4965,4965,0
20231102,102100,36036195,4965,4965,4965,4965,0
20231102,102000,36036195,4965,4965,4965,4965,3
20231102,101900,36021300,4965,4965,4965,4965,0
20231102,101800,36021300,4965,4965,4965,4965,0
20231102,101700,36021300,4965,4965,4965,4965,0
20231102,101600,36021300,4965,4965,4965,4965,0
20231102,101500,36021300,4965,4965,4965,4965,20
20231102,101400,35922000,4965,4965,4965,4965,0
20231102,101300,35922000,4965,4965,4965,4965,0
20231102,101200,35922000,4965,4965,4965,4965,0
20231102,101100,35922000,4965,4965,4965,4965,0
20231102,101000,35922000,4965,4965,4965,4965,0
20231102,100900,35922000,4965,4965,4965,4965,0
20231102,100800,35922000,4965,4965,4965,4965,201
20231102,100700,34924035,4965,4965,4965,4965,0
20231102,100600,34924035,4965,4965,4965,4965,0
20231102,100500,34924035,4965,4965,4965,4965,29
20231102,100400,34780050,4960,4950,4960,4935,102
20231102,100300,34276600,4955,4955,4955,4955,0
20231102,100200,34276600,4955,4955,4955,4955,2
20231102,100100,34266690,4960,4960,4960,4960,0
20231102,100000,34266690,4960,4960,4960,4960,12
20231102,095900,34207170,4960,4960,4960,4960,0
20231102,095800,34207170,4960,4960,4960,4960,0
20231102,095700,34207170,4960,4960,4960,4960,0
20231102,095600,34207170,4960,4960,4960,4960,3
20231102,095500,34192290,4965,4965,4965,4965,0
20231102,095400,34192290,4965,4965,4965,4965,1
20231102,095300,34187325,4965,4965,4965,4965,186
20231102,095200,33263835,4965,4935,4965,4935,2
20231102,095100,33253935,4935,4935,4935,4935,1
20231102,095000,33249000,4965,4965,4965,4965,0
20231102,094900,33249000,4965,4960,4965,4960,2
20231102,094800,33239075,4965,4965,4965,4965,0
20231102,094700,33239075,4965,4965,4965,4965,0
20231102,094600,33239075,4965,4965,4965,4965,0
20231102,094500,33239075,4965,4965,4965,4965,0
20231102,094400,33239075,4965,4965,4965,4965,500
20231102,094300,30756575,4965,4965,4965,4965,1
20231102,094200,30751610,4935,4940,4940,4935,1331
20231102,094100,24178750,4940,4965,4965,4940,800
20231102,094000,20221815,4965,4965,4965,4965,0
20231102,093900,20221815,4965,4965,4965,4965,0
20231102,093800,20221815,4965,4965,4965,4965,10
20231102,093700,20172165,4970,4970,4970,4970,0
20231102,093600,20172165,4970,4960,4970,4960,2
20231102,093500,20162235,4970,4970,4970,4970,0
20231102,093400,20162235,4970,4970,4970,4970,3
20231102,093300,20147325,4970,4970,4970,4970,1
20231102,093200,20142355,4970,4970,4970,4970,10
20231102,093100,20092655,4970,4970,4970,4970,0
20231102,093000,20092655,4970,4970,4970,4970,2
20231102,092900,20082715,4970,4970,4970,4970,11
20231102,092800,20028045,4970,4970,4970,4970,90
20231102,092700,19580745,4970,4970,4970,4970,0
20231102,092600,19580745,4970,4970,4970,4970,100
20231102,092500,19083745,4970,4970,4970,4970,0
20231102,092400,19083745,4970,4970,4970,4970,0
20231102,092300,19083745,4970,4970,4970,4970,0
20231102,092200,19083745,4970,4970,4970,4970,40
20231102,092100,18884945,4970,4965,4970,4965,52
20231102,092000,18626725,4970,4970,4970,4970,0
20231102,091900,18626725,4970,4970,4970,4970,20
20231102,091800,18527325,4970,4970,4970,4970,22
20231102,091700,18417985,4970,4970,4970,4970,23
20231102,091600,18303675,4970,4970,4970,4970,30
20231102,091500,18154575,4970,4970,4970,4965,3
20231102,091400,18139670,4970,4970,4970,4970,0
20231102,091300,18139670,4970,4965,4970,4965,16
20231102,091200,18060215,4965,4945,4965,4940,4
20231102,091100,18040425,4960,4965,4965,4960,68
20231102,091000,17703130,4960,4965,4965,4960,183
20231102,090900,16794660,4965,4965,4965,4965,0
20231102,090800,16794660,4965,4965,4965,4965,0
20231102,090700,16794660,4965,4965,4965,4965,1
20231102,090600,16789695,4960,4960,4960,4960,0
20231102,090500,16789695,4960,4960,4960,4960,0
20231102,090400,16789695,4960,4960,4960,4960,0
20231102,090300,16789695,4960,4960,4960,4960,262
20231102,090200,15490175,4955,4955,4960,4955,370
20231102,090100,13656820,4970,4970,4970,4970,0
20231102,090000,13656820,4970,4905,4970,4905,2784