KissMeData/222110/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,203900,46461735,4920,4920,4920,4920,215
20231102,203800,46461735,4920,4920,4920,4920,0
20231102,203700,46461735,4920,4920,4920,4920,0
20231102,203600,46461735,4920,4920,4920,4920,0
20231102,203500,46461735,4920,4920,4920,4920,0
20231102,203400,46461735,4920,4920,4920,4920,0
20231102,203300,46461735,4920,4920,4920,4920,0
20231102,203200,46461735,4920,4920,4920,4920,0
20231102,203100,46461735,4920,4920,4920,4920,0
20231102,203000,46461735,4920,4920,4920,4920,0
20231102,202900,46461735,4920,4920,4920,4920,0
20231102,202800,46461735,4920,4920,4920,4920,0
20231102,202700,46461735,4920,4920,4920,4920,0
20231102,202600,46461735,4920,4920,4920,4920,0
20231102,202500,46461735,4920,4920,4920,4920,0
20231102,202400,46461735,4920,4920,4920,4920,0
20231102,202300,46461735,4920,4920,4920,4920,0
20231102,202200,46461735,4920,4920,4920,4920,0
20231102,202100,46461735,4920,4920,4920,4920,0
20231102,202000,46461735,4920,4920,4920,4920,0
20231102,201900,46461735,4920,4920,4920,4920,0
20231102,201800,46461735,4920,4920,4920,4920,0
20231102,201700,46461735,4920,4920,4920,4920,0
20231102,201600,46461735,4920,4920,4920,4920,0
20231102,201500,46461735,4920,4920,4920,4920,0
20231102,201400,46461735,4920,4920,4920,4920,0
20231102,201300,46461735,4920,4920,4920,4920,0
20231102,201200,46461735,4920,4920,4920,4920,0
20231102,201100,46461735,4920,4920,4920,4920,0
20231102,201000,46461735,4920,4920,4920,4920,0
20231102,200900,46461735,4920,4920,4920,4920,215
20231102,200800,46461735,4920,4920,4920,4920,0
20231102,200700,46461735,4920,4920,4920,4920,0
20231102,200600,46461735,4920,4920,4920,4920,0
20231102,200500,46461735,4920,4920,4920,4920,0
20231102,200400,46461735,4920,4920,4920,4920,0
20231102,200300,46461735,4920,4920,4920,4920,0
20231102,200200,46461735,4920,4920,4920,4920,0
20231102,200100,46461735,4920,4920,4920,4920,0
20231102,200000,46461735,4920,4920,4920,4920,0
20231102,195900,46461735,4920,4920,4920,4920,0
20231102,195800,46461735,4920,4920,4920,4920,0
20231102,195700,46461735,4920,4920,4920,4920,0
20231102,195600,46461735,4920,4920,4920,4920,0
20231102,195500,46461735,4920,4920,4920,4920,0
20231102,195400,46461735,4920,4920,4920,4920,0
20231102,195300,46461735,4920,4920,4920,4920,0
20231102,195200,46461735,4920,4920,4920,4920,0
20231102,195100,46461735,4920,4920,4920,4920,0
20231102,195000,46461735,4920,4920,4920,4920,0
20231102,194900,46461735,4920,4920,4920,4920,0
20231102,194800,46461735,4920,4920,4920,4920,0
20231102,194700,46461735,4920,4920,4920,4920,0
20231102,194600,46461735,4920,4920,4920,4920,0
20231102,194500,46461735,4920,4920,4920,4920,0
20231102,194400,46461735,4920,4920,4920,4920,0
20231102,194300,46461735,4920,4920,4920,4920,0
20231102,194200,46461735,4920,4920,4920,4920,0
20231102,194100,46461735,4920,4920,4920,4920,0
20231102,194000,46461735,4920,4920,4920,4920,0
20231102,193900,46461735,4920,4920,4920,4920,215
20231102,193800,46461735,4920,4920,4920,4920,0
20231102,193700,46461735,4920,4920,4920,4920,0
20231102,193600,46461735,4920,4920,4920,4920,0
20231102,193500,46461735,4920,4920,4920,4920,0
20231102,193400,46461735,4920,4920,4920,4920,0
20231102,193300,46461735,4920,4920,4920,4920,0
20231102,193200,46461735,4920,4920,4920,4920,0
20231102,193100,46461735,4920,4920,4920,4920,0
20231102,193000,46461735,4920,4920,4920,4920,0
20231102,192900,46461735,4920,4920,4920,4920,0
20231102,192800,46461735,4920,4920,4920,4920,0
20231102,192700,46461735,4920,4920,4920,4920,0
20231102,192600,46461735,4920,4920,4920,4920,0
20231102,192500,46461735,4920,4920,4920,4920,0
20231102,192400,46461735,4920,4920,4920,4920,0
20231102,192300,46461735,4920,4920,4920,4920,0
20231102,192200,46461735,4920,4920,4920,4920,0
20231102,192100,46461735,4920,4920,4920,4920,0
20231102,192000,46461735,4920,4920,4920,4920,0
20231102,191900,46461735,4920,4920,4920,4920,0
20231102,191800,46461735,4920,4920,4920,4920,0
20231102,191700,46461735,4920,4920,4920,4920,0
20231102,191600,46461735,4920,4920,4920,4920,0
20231102,191500,46461735,4920,4920,4920,4920,0
20231102,191400,46461735,4920,4920,4920,4920,0
20231102,191300,46461735,4920,4920,4920,4920,0
20231102,191200,46461735,4920,4920,4920,4920,0
20231102,191100,46461735,4920,4920,4920,4920,0
20231102,191000,46461735,4920,4920,4920,4920,0
20231102,190900,46461735,4920,4920,4920,4920,215
20231102,190800,46461735,4920,4920,4920,4920,0
20231102,190700,46461735,4920,4920,4920,4920,0
20231102,190600,46461735,4920,4920,4920,4920,0
20231102,190500,46461735,4920,4920,4920,4920,0
20231102,190400,46461735,4920,4920,4920,4920,0
20231102,190300,46461735,4920,4920,4920,4920,0
20231102,190200,46461735,4920,4920,4920,4920,0
20231102,190100,46461735,4920,4920,4920,4920,0
20231102,190000,46461735,4920,4920,4920,4920,0
20231102,185900,46461735,4920,4920,4920,4920,0
20231102,185800,46461735,4920,4920,4920,4920,0
20231102,185700,46461735,4920,4920,4920,4920,0
20231102,185600,46461735,4920,4920,4920,4920,0
20231102,185500,46461735,4920,4920,4920,4920,0
20231102,185400,46461735,4920,4920,4920,4920,0
20231102,185300,46461735,4920,4920,4920,4920,0
20231102,185200,46461735,4920,4920,4920,4920,0
20231102,185100,46461735,4920,4920,4920,4920,0
20231102,185000,46461735,4920,4920,4920,4920,0
20231102,184900,46461735,4920,4920,4920,4920,0
20231102,184800,46461735,4920,4920,4920,4920,0
20231102,184700,46461735,4920,4920,4920,4920,0
20231102,184600,46461735,4920,4920,4920,4920,0
20231102,184500,46461735,4920,4920,4920,4920,0
20231102,184400,46461735,4920,4920,4920,4920,0
20231102,184300,46461735,4920,4920,4920,4920,0
20231102,184200,46461735,4920,4920,4920,4920,0
20231102,184100,46461735,4920,4920,4920,4920,0
20231102,184000,46461735,4920,4920,4920,4920,0
20231102,183900,46461735,4920,4920,4920,4920,215
20231102,183800,46461735,4920,4920,4920,4920,0
20231102,183700,46461735,4920,4920,4920,4920,0
20231102,183600,46461735,4920,4920,4920,4920,0
20231102,183500,46461735,4920,4920,4920,4920,0
20231102,183400,46461735,4920,4920,4920,4920,0
20231102,183300,46461735,4920,4920,4920,4920,0
20231102,183200,46461735,4920,4920,4920,4920,0
20231102,183100,46461735,4920,4920,4920,4920,0
20231102,183000,46461735,4920,4920,4920,4920,0
20231102,182900,46461735,4920,4920,4920,4920,0
20231102,182800,46461735,4920,4920,4920,4920,0
20231102,182700,46461735,4920,4920,4920,4920,0
20231102,182600,46461735,4920,4920,4920,4920,0
20231102,182500,46461735,4920,4920,4920,4920,0
20231102,182400,46461735,4920,4920,4920,4920,0
20231102,182300,46461735,4920,4920,4920,4920,0
20231102,182200,46461735,4920,4920,4920,4920,0
20231102,182100,46461735,4920,4920,4920,4920,0
20231102,182000,46461735,4920,4920,4920,4920,0
20231102,181900,46461735,4920,4920,4920,4920,0
20231102,181800,46461735,4920,4920,4920,4920,0
20231102,181700,46461735,4920,4920,4920,4920,0
20231102,181600,46461735,4920,4920,4920,4920,0
20231102,181500,46461735,4920,4920,4920,4920,0
20231102,181400,46461735,4920,4920,4920,4920,0
20231102,181300,46461735,4920,4920,4920,4920,0
20231102,181200,46461735,4920,4920,4920,4920,0
20231102,181100,46461735,4920,4920,4920,4920,0
20231102,181000,46461735,4920,4920,4920,4920,0
20231102,180900,46461735,4920,4920,4920,4920,215
20231102,180800,46461735,4920,4920,4920,4920,0
20231102,180700,46461735,4920,4920,4920,4920,0
20231102,180600,46461735,4920,4920,4920,4920,0
20231102,180500,46461735,4920,4920,4920,4920,0
20231102,180400,46461735,4920,4920,4920,4920,0
20231102,180300,46461735,4920,4920,4920,4920,0
20231102,180200,46461735,4920,4920,4920,4920,0
20231102,180100,46461735,4920,4920,4920,4920,0
20231102,180000,46461735,4920,4920,4920,4920,0
20231102,175900,46461735,4920,4920,4920,4920,0
20231102,175800,46461735,4920,4920,4920,4920,0
20231102,175700,46461735,4920,4920,4920,4920,0
20231102,175600,46461735,4920,4920,4920,4920,0
20231102,175500,46461735,4920,4920,4920,4920,0
20231102,175400,46461735,4920,4920,4920,4920,0
20231102,175300,46461735,4920,4920,4920,4920,0
20231102,175200,46461735,4920,4920,4920,4920,0
20231102,175100,46461735,4920,4920,4920,4920,0
20231102,175000,46461735,4920,4920,4920,4920,0
20231102,174900,46461735,4920,4920,4920,4920,0
20231102,174800,46461735,4920,4920,4920,4920,0
20231102,174700,46461735,4920,4920,4920,4920,0
20231102,174600,46461735,4920,4920,4920,4920,0
20231102,174500,46461735,4920,4920,4920,4920,0
20231102,174400,46461735,4920,4920,4920,4920,0
20231102,174300,46461735,4920,4920,4920,4920,0
20231102,174200,46461735,4920,4920,4920,4920,0
20231102,174100,46461735,4920,4920,4920,4920,0
20231102,174000,46461735,4920,4920,4920,4920,0
20231102,173900,46461735,4920,4920,4920,4920,215
20231102,173800,46461735,4920,4920,4920,4920,0
20231102,173700,46461735,4920,4920,4920,4920,0
20231102,173600,46461735,4920,4920,4920,4920,0
20231102,173500,46461735,4920,4920,4920,4920,0
20231102,173400,46461735,4920,4920,4920,4920,0
20231102,173300,46461735,4920,4920,4920,4920,0
20231102,173200,46461735,4920,4920,4920,4920,0
20231102,173100,46461735,4920,4920,4920,4920,0
20231102,173000,46461735,4920,4920,4920,4920,0
20231102,172900,46461735,4920,4920,4920,4920,0
20231102,172800,46461735,4920,4920,4920,4920,0
20231102,172700,46461735,4920,4920,4920,4920,0
20231102,172600,46461735,4920,4920,4920,4920,0
20231102,172500,46461735,4920,4920,4920,4920,0
20231102,172400,46461735,4920,4920,4920,4920,0
20231102,172300,46461735,4920,4920,4920,4920,0
20231102,172200,46461735,4920,4920,4920,4920,0
20231102,172100,46461735,4920,4920,4920,4920,0
20231102,172000,46461735,4920,4920,4920,4920,0
20231102,171900,46461735,4920,4920,4920,4920,0
20231102,171800,46461735,4920,4920,4920,4920,0
20231102,171700,46461735,4920,4920,4920,4920,0
20231102,171600,46461735,4920,4920,4920,4920,0
20231102,171500,46461735,4920,4920,4920,4920,0
20231102,171400,46461735,4920,4920,4920,4920,0
20231102,171300,46461735,4920,4920,4920,4920,0
20231102,171200,46461735,4920,4920,4920,4920,0
20231102,171100,46461735,4920,4920,4920,4920,0
20231102,171000,46461735,4920,4920,4920,4920,0
20231102,170900,46461735,4920,4920,4920,4920,215
20231102,170800,46461735,4920,4920,4920,4920,0
20231102,170700,46461735,4920,4920,4920,4920,0
20231102,170600,46461735,4920,4920,4920,4920,0
20231102,170500,46461735,4920,4920,4920,4920,0
20231102,170400,46461735,4920,4920,4920,4920,0
20231102,170300,46461735,4920,4920,4920,4920,0
20231102,170200,46461735,4920,4920,4920,4920,0
20231102,170100,46461735,4920,4920,4920,4920,0
20231102,170000,46461735,4920,4920,4920,4920,0
20231102,165900,46461735,4920,4920,4920,4920,0
20231102,165800,46461735,4920,4920,4920,4920,0
20231102,165700,46461735,4920,4920,4920,4920,0
20231102,165600,46461735,4920,4920,4920,4920,0
20231102,165500,46461735,4920,4920,4920,4920,0
20231102,165400,46461735,4920,4920,4920,4920,0
20231102,165300,46461735,4920,4920,4920,4920,0
20231102,165200,46461735,4920,4920,4920,4920,0
20231102,165100,46461735,4920,4920,4920,4920,0
20231102,165000,46461735,4920,4920,4920,4920,0
20231102,164900,46461735,4920,4920,4920,4920,0
20231102,164800,46461735,4920,4920,4920,4920,0
20231102,164700,46461735,4920,4920,4920,4920,0
20231102,164600,46461735,4920,4920,4920,4920,0
20231102,164500,46461735,4920,4920,4920,4920,0
20231102,164400,46461735,4920,4920,4920,4920,0
20231102,164300,46461735,4920,4920,4920,4920,0
20231102,164200,46461735,4920,4920,4920,4920,0
20231102,164100,46461735,4920,4920,4920,4920,0
20231102,164000,46461735,4920,4920,4920,4920,0
20231102,163900,46461735,4920,4920,4920,4920,215
20231102,163800,46461735,4920,4920,4920,4920,0
20231102,163700,46461735,4920,4920,4920,4920,0
20231102,163600,46461735,4920,4920,4920,4920,0
20231102,163500,46461735,4920,4920,4920,4920,0
20231102,163400,46461735,4920,4920,4920,4920,0
20231102,163300,46461735,4920,4920,4920,4920,0
20231102,163200,46461735,4920,4920,4920,4920,0
20231102,163100,46461735,4920,4920,4920,4920,0
20231102,163000,46461735,4920,4920,4920,4920,0
20231102,162900,46461735,4920,4920,4920,4920,0
20231102,162800,46461735,4920,4920,4920,4920,0
20231102,162700,46461735,4920,4920,4920,4920,0
20231102,162600,46461735,4920,4920,4920,4920,0
20231102,162500,46461735,4920,4920,4920,4920,0
20231102,162400,46461735,4920,4920,4920,4920,0
20231102,162300,46461735,4920,4920,4920,4920,0
20231102,162200,46461735,4920,4920,4920,4920,0
20231102,162100,46461735,4920,4920,4920,4920,0
20231102,162000,46461735,4920,4920,4920,4920,0
20231102,161900,46461735,4920,4920,4920,4920,0
20231102,161800,46461735,4920,4920,4920,4920,0
20231102,161700,46461735,4920,4920,4920,4920,0
20231102,161600,46461735,4920,4920,4920,4920,0
20231102,161500,46461735,4920,4920,4920,4920,0
20231102,161400,46461735,4920,4920,4920,4920,0
20231102,161300,46461735,4920,4920,4920,4920,0
20231102,161200,46461735,4920,4920,4920,4920,0
20231102,161100,46461735,4920,4920,4920,4920,0
20231102,161000,46461735,4920,4920,4920,4920,0
20231102,160900,46461735,4920,4920,4920,4920,215
20231102,160800,46461735,4920,4920,4920,4920,0
20231102,160700,46461735,4920,4920,4920,4920,0
20231102,160600,46461735,4920,4920,4920,4920,0
20231102,160500,46461735,4920,4920,4920,4920,0
20231102,160400,46461735,4920,4920,4920,4920,0
20231102,160300,46461735,4920,4920,4920,4920,0
20231102,160200,46461735,4920,4920,4920,4920,0
20231102,160100,46461735,4920,4920,4920,4920,0
20231102,160000,46461735,4920,4920,4920,4920,0
20231102,155900,46461735,4920,4920,4920,4920,0
20231102,155800,46461735,4920,4920,4920,4920,0
20231102,155700,46461735,4920,4920,4920,4920,0
20231102,155600,46461735,4920,4920,4920,4920,0
20231102,155500,46461735,4920,4920,4920,4920,0
20231102,155400,46461735,4920,4920,4920,4920,0
20231102,155300,46461735,4920,4920,4920,4920,0
20231102,155200,46461735,4920,4920,4920,4920,0
20231102,155100,46461735,4920,4920,4920,4920,0
20231102,155000,46461735,4920,4920,4920,4920,0
20231102,154900,46461735,4920,4920,4920,4920,0
20231102,154800,46461735,4920,4920,4920,4920,0
20231102,154700,46461735,4920,4920,4920,4920,0
20231102,154600,46461735,4920,4920,4920,4920,0
20231102,154500,46461735,4920,4920,4920,4920,0
20231102,154400,46461735,4920,4920,4920,4920,0
20231102,154300,46461735,4920,4920,4920,4920,0
20231102,154200,46461735,4920,4920,4920,4920,0
20231102,154100,46461735,4920,4920,4920,4920,0
20231102,154000,46461735,4920,4920,4920,4920,0
20231102,153900,46461735,4920,4920,4920,4920,215
20231102,153800,46461735,4920,4920,4920,4920,0
20231102,153700,46461735,4920,4920,4920,4920,0
20231102,153600,46461735,4920,4920,4920,4920,0
20231102,153500,46461735,4920,4920,4920,4920,0
20231102,153400,46461735,4920,4920,4920,4920,0
20231102,153300,46461735,4920,4920,4920,4920,0
20231102,153200,46461735,4920,4920,4920,4920,0
20231102,153100,46461735,4920,4920,4920,4920,0
20231102,153000,46461735,4920,4920,4920,4920,215
20231102,152900,45403935,4925,4925,4925,4925,0
20231102,152800,45403935,4925,4925,4925,4925,0
20231102,152700,45403935,4925,4925,4925,4925,0
20231102,152600,45403935,4925,4925,4925,4925,0
20231102,152500,45403935,4925,4925,4925,4925,0
20231102,152400,45403935,4925,4925,4925,4925,0
20231102,152300,45403935,4925,4925,4925,4925,0
20231102,152200,45403935,4925,4925,4925,4925,0
20231102,152100,45403935,4925,4925,4925,4925,0
20231102,152000,45403935,4925,4925,4925,4925,0
20231102,151900,45403935,4925,4925,4925,4925,0
20231102,151800,45403935,4925,4925,4925,4925,0
20231102,151700,45403935,4925,4925,4925,4925,0
20231102,151600,45403935,4925,4925,4925,4925,0
20231102,151500,45403935,4925,4920,4925,4920,39
20231102,151400,45212050,4920,4920,4920,4920,84
20231102,151300,44798770,4930,4930,4930,4930,0
20231102,151200,44798770,4930,4930,4930,4930,0
20231102,151100,44798770,4930,4930,4930,4930,0
20231102,151000,44798770,4930,4930,4930,4930,0
20231102,150900,44798770,4930,4930,4930,4930,0
20231102,150800,44798770,4930,4930,4930,4930,0
20231102,150700,44798770,4930,4930,4930,4930,0
20231102,150600,44798770,4930,4930,4930,4930,0
20231102,150500,44798770,4930,4930,4930,4930,0
20231102,150400,44798770,4930,4930,4930,4930,0
20231102,150300,44798770,4930,4930,4930,4930,0
20231102,150200,44798770,4930,4930,4930,4930,0
20231102,150100,44798770,4930,4930,4930,4930,0
20231102,150000,44798770,4930,4925,4930,4925,5
20231102,145900,44774140,4925,4925,4925,4925,0
20231102,145800,44774140,4925,4925,4925,4925,0
20231102,145700,44774140,4925,4925,4925,4925,0
20231102,145600,44774140,4925,4925,4925,4925,1
20231102,145500,44769215,4900,4900,4900,4900,0
20231102,145400,44769215,4900,4900,4900,4900,0
20231102,145300,44769215,4900,4900,4900,4900,0
20231102,145200,44769215,4900,4900,4900,4900,50
20231102,145100,44524215,4900,4900,4900,4900,0
20231102,145000,44524215,4900,4900,4900,4900,0
20231102,144900,44524215,4900,4900,4900,4900,0
20231102,144800,44524215,4900,4900,4900,4900,0
20231102,144700,44524215,4900,4900,4900,4900,267
20231102,144600,43215915,4900,4900,4900,4900,0
20231102,144500,43215915,4900,4910,4910,4900,233
20231102,144400,42073745,4930,4930,4930,4930,0
20231102,144300,42073745,4930,4930,4930,4930,0
20231102,144200,42073745,4930,4930,4930,4930,0
20231102,144100,42073745,4930,4930,4930,4930,0
20231102,144000,42073745,4930,4930,4930,4930,0
20231102,143900,42073745,4930,4930,4930,4930,0
20231102,143800,42073745,4930,4930,4930,4930,0
20231102,143700,42073745,4930,4930,4930,4930,0
20231102,143600,42073745,4930,4930,4930,4930,0
20231102,143500,42073745,4930,4930,4930,4930,0
20231102,143400,42073745,4930,4930,4930,4930,0
20231102,143300,42073745,4930,4930,4930,4930,0
20231102,143200,42073745,4930,4930,4930,4930,0
20231102,143100,42073745,4930,4930,4930,4930,0
20231102,143000,42073745,4930,4930,4930,4930,0
20231102,142900,42073745,4930,4930,4930,4930,0
20231102,142800,42073745,4930,4930,4930,4930,0
20231102,142700,42073745,4930,4930,4930,4930,0
20231102,142600,42073745,4930,4925,4930,4925,9
20231102,142500,42029415,4920,4920,4920,4920,0
20231102,142400,42029415,4920,4920,4920,4920,0
20231102,142300,42029415,4920,4920,4920,4920,0
20231102,142200,42029415,4920,4920,4920,4920,0
20231102,142100,42029415,4920,4920,4920,4920,0
20231102,142000,42029415,4920,4920,4920,4920,0
20231102,141900,42029415,4920,4920,4920,4920,0
20231102,141800,42029415,4920,4920,4920,4920,0
20231102,141700,42029415,4920,4920,4920,4920,0
20231102,141600,42029415,4920,4920,4920,4920,0
20231102,141500,42029415,4920,4920,4920,4920,0
20231102,141400,42029415,4920,4920,4920,4920,0
20231102,141300,42029415,4920,4920,4920,4920,0
20231102,141200,42029415,4920,4920,4920,4920,0
20231102,141100,42029415,4920,4920,4920,4920,0
20231102,141000,42029415,4920,4920,4920,4920,0
20231102,140900,42029415,4920,4920,4920,4920,0
20231102,140800,42029415,4920,4920,4920,4920,0
20231102,140700,42029415,4920,4920,4920,4920,0
20231102,140600,42029415,4920,4920,4920,4920,0
20231102,140500,42029415,4920,4920,4920,4920,0
20231102,140400,42029415,4920,4920,4920,4920,0
20231102,140300,42029415,4920,4920,4920,4920,0
20231102,140200,42029415,4920,4920,4920,4920,1
20231102,140100,42024495,4935,4935,4935,4935,0
20231102,140000,42024495,4935,4935,4935,4935,0
20231102,135900,42024495,4935,4935,4935,4935,0
20231102,135800,42024495,4935,4935,4935,4935,0
20231102,135700,42024495,4935,4935,4935,4935,0
20231102,135600,42024495,4935,4935,4935,4935,0
20231102,135500,42024495,4935,4935,4935,4935,0
20231102,135400,42024495,4935,4935,4935,4935,0
20231102,135300,42024495,4935,4935,4935,4935,0
20231102,135200,42024495,4935,4935,4935,4935,0
20231102,135100,42024495,4935,4935,4935,4935,0
20231102,135000,42024495,4935,4935,4935,4935,0
20231102,134900,42024495,4935,4935,4935,4935,0
20231102,134800,42024495,4935,4935,4935,4935,0
20231102,134700,42024495,4935,4935,4935,4935,0
20231102,134600,42024495,4935,4935,4935,4935,0
20231102,134500,42024495,4935,4935,4935,4935,0
20231102,134400,42024495,4935,4935,4935,4935,0
20231102,134300,42024495,4935,4935,4935,4935,0
20231102,134200,42024495,4935,4935,4935,4935,0
20231102,134100,42024495,4935,4935,4935,4935,0
20231102,134000,42024495,4935,4935,4935,4935,0
20231102,133900,42024495,4935,4935,4935,4935,0
20231102,133800,42024495,4935,4935,4935,4935,0
20231102,133700,42024495,4935,4935,4935,4935,0
20231102,133600,42024495,4935,4935,4935,4935,0
20231102,133500,42024495,4935,4935,4935,4935,0
20231102,133400,42024495,4935,4935,4935,4935,0
20231102,133300,42024495,4935,4935,4935,4935,0
20231102,133200,42024495,4935,4935,4935,4935,10
20231102,133100,41975145,4935,4920,4935,4920,20
20231102,133000,41876690,4900,4900,4900,4900,0
20231102,132900,41876690,4900,4900,4900,4900,0
20231102,132800,41876690,4900,4900,4900,4900,0
20231102,132700,41876690,4900,4905,4905,4900,200
20231102,132600,40896445,4900,4900,4900,4900,0
20231102,132500,40896445,4900,4900,4900,4900,0
20231102,132400,40896445,4900,4915,4915,4900,469
20231102,132300,38597970,4925,4925,4925,4925,0
20231102,132200,38597970,4925,4925,4925,4925,0
20231102,132100,38597970,4925,4925,4925,4925,0
20231102,132000,38597970,4925,4925,4925,4925,0
20231102,131900,38597970,4925,4925,4925,4925,3
20231102,131800,38583195,4920,4920,4920,4920,50
20231102,131700,38337195,4940,4940,4940,4940,0
20231102,131600,38337195,4940,4940,4940,4940,0
20231102,131500,38337195,4940,4940,4940,4940,0
20231102,131400,38337195,4940,4940,4940,4940,0
20231102,131300,38337195,4940,4940,4940,4940,0
20231102,131200,38337195,4940,4940,4940,4940,0
20231102,131100,38337195,4940,4940,4940,4940,0
20231102,131000,38337195,4940,4940,4940,4940,0
20231102,130900,38337195,4940,4940,4940,4940,0
20231102,130800,38337195,4940,4940,4940,4940,0
20231102,130700,38337195,4940,4940,4940,4940,0
20231102,130600,38337195,4940,4940,4940,4940,0
20231102,130500,38337195,4940,4940,4940,4940,0
20231102,130400,38337195,4940,4940,4940,4940,0
20231102,130300,38337195,4940,4940,4940,4940,0
20231102,130200,38337195,4940,4940,4940,4940,0
20231102,130100,38337195,4940,4940,4940,4940,0
20231102,130000,38337195,4940,4940,4940,4940,0
20231102,125900,38337195,4940,4940,4940,4940,0
20231102,125800,38337195,4940,4940,4940,4940,0
20231102,125700,38337195,4940,4940,4940,4940,0
20231102,125600,38337195,4940,4940,4940,4940,0
20231102,125500,38337195,4940,4940,4940,4940,0
20231102,125400,38337195,4940,4940,4940,4940,0
20231102,125300,38337195,4940,4940,4940,4940,0
20231102,125200,38337195,4940,4940,4940,4940,0
20231102,125100,38337195,4940,4940,4940,4940,0
20231102,125000,38337195,4940,4940,4940,4940,0
20231102,124900,38337195,4940,4940,4940,4940,0
20231102,124800,38337195,4940,4940,4940,4940,0
20231102,124700,38337195,4940,4940,4940,4940,0
20231102,124600,38337195,4940,4940,4940,4940,0
20231102,124500,38337195,4940,4940,4940,4940,0
20231102,124400,38337195,4940,4940,4940,4940,0
20231102,124300,38337195,4940,4940,4940,4940,0
20231102,124200,38337195,4940,4940,4940,4940,0
20231102,124100,38337195,4940,4940,4940,4940,0
20231102,124000,38337195,4940,4940,4940,4940,0
20231102,123900,38337195,4940,4940,4940,4940,0
20231102,123800,38337195,4940,4940,4940,4940,0
20231102,123700,38337195,4940,4940,4940,4940,0
20231102,123600,38337195,4940,4940,4940,4940,0
20231102,123500,38337195,4940,4940,4940,4940,0
20231102,123400,38337195,4940,4940,4940,4940,0
20231102,123300,38337195,4940,4940,4940,4940,0
20231102,123200,38337195,4940,4940,4940,4940,0
20231102,123100,38337195,4940,4940,4940,4940,0
20231102,123000,38337195,4940,4940,4940,4940,1
20231102,122900,38332255,4915,4915,4915,4915,0
20231102,122800,38332255,4915,4915,4915,4915,0
20231102,122700,38332255,4915,4915,4915,4915,0
20231102,122600,38332255,4915,4915,4915,4915,0
20231102,122500,38332255,4915,4915,4915,4915,8
20231102,122400,38292935,4915,4910,4915,4910,56
20231102,122300,38017945,4945,4945,4945,4945,0
20231102,122200,38017945,4945,4945,4945,4945,0
20231102,122100,38017945,4945,4945,4945,4945,0
20231102,122000,38017945,4945,4945,4945,4945,0
20231102,121900,38017945,4945,4945,4945,4945,0
20231102,121800,38017945,4945,4945,4945,4945,0
20231102,121700,38017945,4945,4945,4945,4945,0
20231102,121600,38017945,4945,4945,4945,4945,0
20231102,121500,38017945,4945,4945,4945,4945,0
20231102,121400,38017945,4945,4945,4945,4945,0
20231102,121300,38017945,4945,4945,4945,4945,0
20231102,121200,38017945,4945,4945,4945,4945,0
20231102,121100,38017945,4945,4945,4945,4945,0
20231102,121000,38017945,4945,4945,4945,4945,0
20231102,120900,38017945,4945,4945,4945,4945,0
20231102,120800,38017945,4945,4945,4945,4945,0
20231102,120700,38017945,4945,4945,4945,4945,0
20231102,120600,38017945,4945,4945,4945,4945,0
20231102,120500,38017945,4945,4945,4945,4945,0
20231102,120400,38017945,4945,4945,4945,4945,0
20231102,120300,38017945,4945,4945,4945,4945,0
20231102,120200,38017945,4945,4945,4945,4945,0
20231102,120100,38017945,4945,4945,4945,4945,0
20231102,120000,38017945,4945,4945,4945,4945,0
20231102,115900,38017945,4945,4945,4945,4945,0
20231102,115800,38017945,4945,4945,4945,4945,0
20231102,115700,38017945,4945,4945,4945,4945,0
20231102,115600,38017945,4945,4945,4945,4945,0
20231102,115500,38017945,4945,4945,4945,4945,0
20231102,115400,38017945,4945,4945,4945,4945,0
20231102,115300,38017945,4945,4945,4945,4945,0
20231102,115200,38017945,4945,4945,4945,4945,0
20231102,115100,38017945,4945,4945,4945,4945,0
20231102,115000,38017945,4945,4945,4945,4945,0
20231102,114900,38017945,4945,4945,4945,4945,0
20231102,114800,38017945,4945,4945,4945,4945,0
20231102,114700,38017945,4945,4945,4945,4945,0
20231102,114600,38017945,4945,4945,4945,4945,1
20231102,114500,38013000,4920,4920,4920,4920,0
20231102,114400,38013000,4920,4920,4920,4920,0
20231102,114300,38013000,4920,4920,4920,4920,0
20231102,114200,38013000,4920,4920,4920,4920,0
20231102,114100,38013000,4920,4920,4920,4920,0
20231102,114000,38013000,4920,4920,4920,4920,0
20231102,113900,38013000,4920,4920,4920,4920,0
20231102,113800,38013000,4920,4920,4920,4920,0
20231102,113700,38013000,4920,4920,4920,4920,5
20231102,113600,37988400,4915,4915,4915,4915,0
20231102,113500,37988400,4915,4915,4915,4915,0
20231102,113400,37988400,4915,4915,4915,4915,0
20231102,113300,37988400,4915,4915,4915,4915,0
20231102,113200,37988400,4915,4915,4915,4915,0
20231102,113100,37988400,4915,4915,4915,4915,0
20231102,113000,37988400,4915,4915,4915,4915,0
20231102,112900,37988400,4915,4915,4915,4915,0
20231102,112800,37988400,4915,4915,4915,4915,0
20231102,112700,37988400,4915,4915,4915,4915,0
20231102,112600,37988400,4915,4915,4915,4915,50
20231102,112500,37742650,4945,4945,4945,4945,0
20231102,112400,37742650,4945,4945,4945,4945,2
20231102,112300,37732760,4910,4910,4910,4910,51
20231102,112200,37482350,4950,4950,4950,4950,0
20231102,112100,37482350,4950,4950,4950,4950,0
20231102,112000,37482350,4950,4950,4950,4950,0
20231102,111900,37482350,4950,4950,4950,4950,0
20231102,111800,37482350,4950,4950,4950,4950,0
20231102,111700,37482350,4950,4950,4950,4950,0
20231102,111600,37482350,4950,4950,4950,4950,0
20231102,111500,37482350,4950,4950,4950,4950,0
20231102,111400,37482350,4950,4950,4950,4950,0
20231102,111300,37482350,4950,4950,4950,4950,0
20231102,111200,37482350,4950,4950,4950,4950,0
20231102,111100,37482350,4950,4950,4950,4950,0
20231102,111000,37482350,4950,4950,4950,4950,0
20231102,110900,37482350,4950,4950,4950,4950,0
20231102,110800,37482350,4950,4950,4950,4950,0
20231102,110700,37482350,4950,4950,4950,4950,0
20231102,110600,37482350,4950,4950,4950,4950,0
20231102,110500,37482350,4950,4950,4950,4950,0
20231102,110400,37482350,4950,4950,4950,4950,0
20231102,110300,37482350,4950,4950,4950,4950,0
20231102,110200,37482350,4950,4950,4950,4950,0
20231102,110100,37482350,4950,4950,4950,4950,0
20231102,110000,37482350,4950,4950,4950,4950,0
20231102,105900,37482350,4950,4950,4950,4950,0
20231102,105800,37482350,4950,4950,4950,4950,0
20231102,105700,37482350,4950,4950,4950,4950,0
20231102,105600,37482350,4950,4950,4950,4950,0
20231102,105500,37482350,4950,4950,4950,4950,0
20231102,105400,37482350,4950,4950,4950,4950,0
20231102,105300,37482350,4950,4950,4950,4950,0
20231102,105200,37482350,4950,4950,4950,4950,0
20231102,105100,37482350,4950,4950,4950,4950,0
20231102,105000,37482350,4950,4950,4950,4950,0
20231102,104900,37482350,4950,4950,4950,4950,0
20231102,104800,37482350,4950,4950,4950,4950,0
20231102,104700,37482350,4950,4950,4950,4950,0
20231102,104600,37482350,4950,4950,4950,4950,0
20231102,104500,37482350,4950,4950,4950,4950,0
20231102,104400,37482350,4950,4950,4950,4950,0
20231102,104300,37482350,4950,4950,4950,4950,0
20231102,104200,37482350,4950,4950,4950,4950,0
20231102,104100,37482350,4950,4950,4950,4950,0
20231102,104000,37482350,4950,4950,4950,4950,0
20231102,103900,37482350,4950,4950,4950,4950,0
20231102,103800,37482350,4950,4950,4950,4950,0
20231102,103700,37482350,4950,4950,4950,4950,0
20231102,103600,37482350,4950,4950,4950,4950,0
20231102,103500,37482350,4950,4950,4950,4950,0
20231102,103400,37482350,4950,4950,4950,4950,0
20231102,103300,37482350,4950,4950,4950,4950,0
20231102,103200,37482350,4950,4950,4950,4950,0
20231102,103100,37482350,4950,4950,4950,4950,0
20231102,103000,37482350,4950,4950,4950,4950,0
20231102,102900,37482350,4950,4950,4950,4950,0
20231102,102800,37482350,4950,4950,4950,4950,0
20231102,102700,37482350,4950,4950,4950,4950,0
20231102,102600,37482350,4950,4950,4950,4950,0
20231102,102500,37482350,4950,4950,4950,4950,0
20231102,102400,37482350,4950,4950,4950,4950,0
20231102,102300,37482350,4950,4950,4950,4950,0
20231102,102200,37482350,4950,4950,4950,4950,0
20231102,102100,37482350,4950,4950,4950,4950,0
20231102,102000,37482350,4950,4950,4950,4950,0
20231102,101900,37482350,4950,4950,4950,4950,0
20231102,101800,37482350,4950,4950,4950,4950,0
20231102,101700,37482350,4950,4950,4950,4950,0
20231102,101600,37482350,4950,4950,4950,4950,1
20231102,101500,37477400,4950,4950,4950,4950,1
20231102,101400,37472450,4945,4945,4945,4945,52
20231102,101300,37215310,4950,4945,4950,4945,25
20231102,101200,37091680,4945,4945,4945,4945,0
20231102,101100,37091680,4945,4945,4945,4945,0
20231102,101000,37091680,4945,4920,4945,4920,14
20231102,100900,37022775,4945,4945,4945,4945,0
20231102,100800,37022775,4945,4945,4945,4945,0
20231102,100700,37022775,4945,4945,4945,4945,0
20231102,100600,37022775,4945,4945,4945,4945,0
20231102,100500,37022775,4945,4945,4945,4945,0
20231102,100400,37022775,4945,4945,4945,4945,0
20231102,100300,37022775,4945,4945,4945,4945,0
20231102,100200,37022775,4945,4945,4945,4945,0
20231102,100100,37022775,4945,4945,4945,4945,0
20231102,100000,37022775,4945,4920,4945,4920,3
20231102,095900,37007990,4965,4965,4965,4965,0
20231102,095800,37007990,4965,4965,4965,4965,0
20231102,095700,37007990,4965,4965,4965,4965,0
20231102,095600,37007990,4965,4965,4965,4965,0
20231102,095500,37007990,4965,4965,4965,4965,0
20231102,095400,37007990,4965,4965,4965,4965,0
20231102,095300,37007990,4965,4965,4965,4965,0
20231102,095200,37007990,4965,4965,4965,4965,0
20231102,095100,37007990,4965,4965,4965,4965,0
20231102,095000,37007990,4965,4950,4965,4950,14
20231102,094900,36938675,4980,4980,4980,4980,0
20231102,094800,36938675,4980,4980,4980,4980,0
20231102,094700,36938675,4980,4980,4980,4980,0
20231102,094600,36938675,4980,4980,4980,4980,0
20231102,094500,36938675,4980,4980,4980,4980,0
20231102,094400,36938675,4980,4980,4980,4980,0
20231102,094300,36938675,4980,4980,4980,4980,0
20231102,094200,36938675,4980,4975,4980,4975,2
20231102,094100,36928720,4950,4950,4950,4950,4
20231102,094000,36908920,4980,4980,4980,4980,0
20231102,093900,36908920,4980,4980,4980,4980,0
20231102,093800,36908920,4980,4980,4980,4980,30
20231102,093700,36759520,4995,4995,4995,4995,0
20231102,093600,36759520,4995,4995,4995,4995,0
20231102,093500,36759520,4995,4995,4995,4995,0
20231102,093400,36759520,4995,4995,4995,4995,0
20231102,093300,36759520,4995,4995,4995,4995,6
20231102,093200,36729550,5000,5000,5000,4965,124
20231102,093100,36111715,4995,4960,4995,4960,2085
20231102,093000,25741505,4950,4930,4950,4930,188
20231102,092900,24813365,4930,4930,4930,4930,0
20231102,092800,24813365,4930,4930,4930,4930,1
20231102,092700,24808435,4865,4865,4865,4865,6
20231102,092600,24779245,4855,4945,4945,4855,1775
20231102,092500,16089060,4930,4945,4945,4920,1966
20231102,092400,6403450,4945,4905,4945,4905,55
20231102,092300,6132605,4895,4885,4920,4885,959
20231102,092200,1444830,4885,4885,4885,4885,0
20231102,092100,1444830,4885,4885,4885,4885,0
20231102,092000,1444830,4885,4885,4885,4885,0
20231102,091900,1444830,4885,4885,4885,4885,2
20231102,091800,1435060,4890,4885,4890,4880,8
20231102,091700,1395975,4885,4895,4895,4880,18
20231102,091600,1308035,4920,4920,4920,4920,0
20231102,091500,1308035,4920,4920,4920,4920,0
20231102,091400,1308035,4920,4920,4920,4920,0
20231102,091300,1308035,4920,4920,4920,4920,0
20231102,091200,1308035,4920,4920,4920,4920,0
20231102,091100,1308035,4920,4920,4920,4920,0
20231102,091000,1308035,4920,4870,4940,4855,248
20231102,090900,91535,4810,4810,4810,4810,0
20231102,090800,91535,4810,4810,4810,4810,15
20231102,090700,19385,4810,4810,4810,4810,0
20231102,090600,19385,4810,4810,4810,4810,0
20231102,090500,19385,4810,4810,4810,4810,0
20231102,090400,19385,4810,4810,4810,4810,0
20231102,090300,19385,4810,4865,4865,4810,2
20231102,090200,9710,4870,4870,4870,4870,0
20231102,090100,9710,4870,4870,4870,4870,0
20231102,090000,9710,4870,4840,4870,4840,2