KissMeData/014130/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,185900,103773790,4620,4620,4620,4620,105
20231102,185800,103773790,4620,4620,4620,4620,0
20231102,185700,103773790,4620,4620,4620,4620,0
20231102,185600,103773790,4620,4620,4620,4620,0
20231102,185500,103773790,4620,4620,4620,4620,0
20231102,185400,103773790,4620,4620,4620,4620,0
20231102,185300,103773790,4620,4620,4620,4620,0
20231102,185200,103773790,4620,4620,4620,4620,0
20231102,185100,103773790,4620,4620,4620,4620,0
20231102,185000,103773790,4620,4620,4620,4620,0
20231102,184900,103773790,4620,4620,4620,4620,0
20231102,184800,103773790,4620,4620,4620,4620,0
20231102,184700,103773790,4620,4620,4620,4620,0
20231102,184600,103773790,4620,4620,4620,4620,0
20231102,184500,103773790,4620,4620,4620,4620,0
20231102,184400,103773790,4620,4620,4620,4620,0
20231102,184300,103773790,4620,4620,4620,4620,0
20231102,184200,103773790,4620,4620,4620,4620,0
20231102,184100,103773790,4620,4620,4620,4620,0
20231102,184000,103773790,4620,4620,4620,4620,0
20231102,183900,103773790,4620,4620,4620,4620,0
20231102,183800,103773790,4620,4620,4620,4620,0
20231102,183700,103773790,4620,4620,4620,4620,0
20231102,183600,103773790,4620,4620,4620,4620,0
20231102,183500,103773790,4620,4620,4620,4620,0
20231102,183400,103773790,4620,4620,4620,4620,0
20231102,183300,103773790,4620,4620,4620,4620,0
20231102,183200,103773790,4620,4620,4620,4620,0
20231102,183100,103773790,4620,4620,4620,4620,0
20231102,183000,103773790,4620,4620,4620,4620,0
20231102,182900,103773790,4620,4620,4620,4620,105
20231102,182800,103773790,4620,4620,4620,4620,0
20231102,182700,103773790,4620,4620,4620,4620,0
20231102,182600,103773790,4620,4620,4620,4620,0
20231102,182500,103773790,4620,4620,4620,4620,0
20231102,182400,103773790,4620,4620,4620,4620,0
20231102,182300,103773790,4620,4620,4620,4620,0
20231102,182200,103773790,4620,4620,4620,4620,0
20231102,182100,103773790,4620,4620,4620,4620,0
20231102,182000,103773790,4620,4620,4620,4620,0
20231102,181900,103773790,4620,4620,4620,4620,0
20231102,181800,103773790,4620,4620,4620,4620,0
20231102,181700,103773790,4620,4620,4620,4620,0
20231102,181600,103773790,4620,4620,4620,4620,0
20231102,181500,103773790,4620,4620,4620,4620,0
20231102,181400,103773790,4620,4620,4620,4620,0
20231102,181300,103773790,4620,4620,4620,4620,0
20231102,181200,103773790,4620,4620,4620,4620,0
20231102,181100,103773790,4620,4620,4620,4620,0
20231102,181000,103773790,4620,4620,4620,4620,0
20231102,180900,103773790,4620,4620,4620,4620,0
20231102,180800,103773790,4620,4620,4620,4620,0
20231102,180700,103773790,4620,4620,4620,4620,0
20231102,180600,103773790,4620,4620,4620,4620,0
20231102,180500,103773790,4620,4620,4620,4620,0
20231102,180400,103773790,4620,4620,4620,4620,0
20231102,180300,103773790,4620,4620,4620,4620,0
20231102,180200,103773790,4620,4620,4620,4620,0
20231102,180100,103773790,4620,4620,4620,4620,0
20231102,180000,103773790,4620,4620,4620,4620,0
20231102,175900,103773790,4620,4620,4620,4620,105
20231102,175800,103773790,4620,4620,4620,4620,0
20231102,175700,103773790,4620,4620,4620,4620,0
20231102,175600,103773790,4620,4620,4620,4620,0
20231102,175500,103773790,4620,4620,4620,4620,0
20231102,175400,103773790,4620,4620,4620,4620,0
20231102,175300,103773790,4620,4620,4620,4620,0
20231102,175200,103773790,4620,4620,4620,4620,0
20231102,175100,103773790,4620,4620,4620,4620,0
20231102,175000,103773790,4620,4620,4620,4620,0
20231102,174900,103773790,4620,4620,4620,4620,0
20231102,174800,103773790,4620,4620,4620,4620,0
20231102,174700,103773790,4620,4620,4620,4620,0
20231102,174600,103773790,4620,4620,4620,4620,0
20231102,174500,103773790,4620,4620,4620,4620,0
20231102,174400,103773790,4620,4620,4620,4620,0
20231102,174300,103773790,4620,4620,4620,4620,0
20231102,174200,103773790,4620,4620,4620,4620,0
20231102,174100,103773790,4620,4620,4620,4620,0
20231102,174000,103773790,4620,4620,4620,4620,0
20231102,173900,103773790,4620,4620,4620,4620,0
20231102,173800,103773790,4620,4620,4620,4620,0
20231102,173700,103773790,4620,4620,4620,4620,0
20231102,173600,103773790,4620,4620,4620,4620,0
20231102,173500,103773790,4620,4620,4620,4620,0
20231102,173400,103773790,4620,4620,4620,4620,0
20231102,173300,103773790,4620,4620,4620,4620,0
20231102,173200,103773790,4620,4620,4620,4620,0
20231102,173100,103773790,4620,4620,4620,4620,0
20231102,173000,103773790,4620,4620,4620,4620,0
20231102,172900,103773790,4620,4620,4620,4620,105
20231102,172800,103773790,4620,4620,4620,4620,0
20231102,172700,103773790,4620,4620,4620,4620,0
20231102,172600,103773790,4620,4620,4620,4620,0
20231102,172500,103773790,4620,4620,4620,4620,0
20231102,172400,103773790,4620,4620,4620,4620,0
20231102,172300,103773790,4620,4620,4620,4620,0
20231102,172200,103773790,4620,4620,4620,4620,0
20231102,172100,103773790,4620,4620,4620,4620,0
20231102,172000,103773790,4620,4620,4620,4620,0
20231102,171900,103773790,4620,4620,4620,4620,0
20231102,171800,103773790,4620,4620,4620,4620,0
20231102,171700,103773790,4620,4620,4620,4620,0
20231102,171600,103773790,4620,4620,4620,4620,0
20231102,171500,103773790,4620,4620,4620,4620,0
20231102,171400,103773790,4620,4620,4620,4620,0
20231102,171300,103773790,4620,4620,4620,4620,0
20231102,171200,103773790,4620,4620,4620,4620,0
20231102,171100,103773790,4620,4620,4620,4620,0
20231102,171000,103773790,4620,4620,4620,4620,0
20231102,170900,103773790,4620,4620,4620,4620,0
20231102,170800,103773790,4620,4620,4620,4620,0
20231102,170700,103773790,4620,4620,4620,4620,0
20231102,170600,103773790,4620,4620,4620,4620,0
20231102,170500,103773790,4620,4620,4620,4620,0
20231102,170400,103773790,4620,4620,4620,4620,0
20231102,170300,103773790,4620,4620,4620,4620,0
20231102,170200,103773790,4620,4620,4620,4620,0
20231102,170100,103773790,4620,4620,4620,4620,0
20231102,170000,103773790,4620,4620,4620,4620,0
20231102,165900,103773790,4620,4620,4620,4620,105
20231102,165800,103773790,4620,4620,4620,4620,0
20231102,165700,103773790,4620,4620,4620,4620,0
20231102,165600,103773790,4620,4620,4620,4620,0
20231102,165500,103773790,4620,4620,4620,4620,0
20231102,165400,103773790,4620,4620,4620,4620,0
20231102,165300,103773790,4620,4620,4620,4620,0
20231102,165200,103773790,4620,4620,4620,4620,0
20231102,165100,103773790,4620,4620,4620,4620,0
20231102,165000,103773790,4620,4620,4620,4620,0
20231102,164900,103773790,4620,4620,4620,4620,0
20231102,164800,103773790,4620,4620,4620,4620,0
20231102,164700,103773790,4620,4620,4620,4620,0
20231102,164600,103773790,4620,4620,4620,4620,0
20231102,164500,103773790,4620,4620,4620,4620,0
20231102,164400,103773790,4620,4620,4620,4620,0
20231102,164300,103773790,4620,4620,4620,4620,0
20231102,164200,103773790,4620,4620,4620,4620,0
20231102,164100,103773790,4620,4620,4620,4620,0
20231102,164000,103773790,4620,4620,4620,4620,0
20231102,163900,103773790,4620,4620,4620,4620,0
20231102,163800,103773790,4620,4620,4620,4620,0
20231102,163700,103773790,4620,4620,4620,4620,0
20231102,163600,103773790,4620,4620,4620,4620,0
20231102,163500,103773790,4620,4620,4620,4620,0
20231102,163400,103773790,4620,4620,4620,4620,0
20231102,163300,103773790,4620,4620,4620,4620,0
20231102,163200,103773790,4620,4620,4620,4620,0
20231102,163100,103773790,4620,4620,4620,4620,0
20231102,163000,103773790,4620,4620,4620,4620,0
20231102,162900,103773790,4620,4620,4620,4620,105
20231102,162800,103773790,4620,4620,4620,4620,0
20231102,162700,103773790,4620,4620,4620,4620,0
20231102,162600,103773790,4620,4620,4620,4620,0
20231102,162500,103773790,4620,4620,4620,4620,0
20231102,162400,103773790,4620,4620,4620,4620,0
20231102,162300,103773790,4620,4620,4620,4620,0
20231102,162200,103773790,4620,4620,4620,4620,0
20231102,162100,103773790,4620,4620,4620,4620,0
20231102,162000,103773790,4620,4620,4620,4620,0
20231102,161900,103773790,4620,4620,4620,4620,0
20231102,161800,103773790,4620,4620,4620,4620,0
20231102,161700,103773790,4620,4620,4620,4620,0
20231102,161600,103773790,4620,4620,4620,4620,0
20231102,161500,103773790,4620,4620,4620,4620,0
20231102,161400,103773790,4620,4620,4620,4620,0
20231102,161300,103773790,4620,4620,4620,4620,0
20231102,161200,103773790,4620,4620,4620,4620,0
20231102,161100,103773790,4620,4620,4620,4620,0
20231102,161000,103773790,4620,4620,4620,4620,0
20231102,160900,103773790,4620,4620,4620,4620,0
20231102,160800,103773790,4620,4620,4620,4620,0
20231102,160700,103773790,4620,4620,4620,4620,0
20231102,160600,103773790,4620,4620,4620,4620,0
20231102,160500,103773790,4620,4620,4620,4620,0
20231102,160400,103773790,4620,4620,4620,4620,0
20231102,160300,103773790,4620,4620,4620,4620,0
20231102,160200,103773790,4620,4620,4620,4620,0
20231102,160100,103773790,4620,4620,4620,4620,0
20231102,160000,103773790,4620,4620,4620,4620,0
20231102,155900,103773790,4620,4620,4620,4620,105
20231102,155800,103773790,4620,4620,4620,4620,0
20231102,155700,103773790,4620,4620,4620,4620,0
20231102,155600,103773790,4620,4620,4620,4620,0
20231102,155500,103773790,4620,4620,4620,4620,0
20231102,155400,103773790,4620,4620,4620,4620,0
20231102,155300,103773790,4620,4620,4620,4620,0
20231102,155200,103773790,4620,4620,4620,4620,0
20231102,155100,103773790,4620,4620,4620,4620,0
20231102,155000,103773790,4620,4620,4620,4620,0
20231102,154900,103773790,4620,4620,4620,4620,0
20231102,154800,103773790,4620,4620,4620,4620,0
20231102,154700,103773790,4620,4620,4620,4620,0
20231102,154600,103773790,4620,4620,4620,4620,0
20231102,154500,103773790,4620,4620,4620,4620,0
20231102,154400,103773790,4620,4620,4620,4620,0
20231102,154300,103773790,4620,4620,4620,4620,0
20231102,154200,103773790,4620,4620,4620,4620,0
20231102,154100,103773790,4620,4620,4620,4620,0
20231102,154000,103773790,4620,4620,4620,4620,0
20231102,153900,103773790,4620,4620,4620,4620,0
20231102,153800,103773790,4620,4620,4620,4620,0
20231102,153700,103773790,4620,4620,4620,4620,0
20231102,153600,103773790,4620,4620,4620,4620,0
20231102,153500,103773790,4620,4620,4620,4620,0
20231102,153400,103773790,4620,4620,4620,4620,0
20231102,153300,103773790,4620,4620,4620,4620,0
20231102,153200,103773790,4620,4620,4620,4620,0
20231102,153100,103773790,4620,4620,4620,4620,0
20231102,153000,103773790,4620,4620,4620,4620,105
20231102,152900,103288690,4620,4620,4620,4620,0
20231102,152800,103288690,4620,4620,4620,4620,0
20231102,152700,103288690,4620,4620,4620,4620,0
20231102,152600,103288690,4620,4620,4620,4620,0
20231102,152500,103288690,4620,4620,4620,4620,0
20231102,152400,103288690,4620,4620,4620,4620,0
20231102,152300,103288690,4620,4620,4620,4620,0
20231102,152200,103288690,4620,4620,4620,4620,0
20231102,152100,103288690,4620,4620,4620,4620,0
20231102,152000,103288690,4620,4620,4620,4620,0
20231102,151900,103288690,4620,4620,4620,4620,0
20231102,151800,103288690,4620,4620,4620,4620,0
20231102,151700,103288690,4620,4620,4620,4620,0
20231102,151600,103288690,4620,4620,4620,4620,0
20231102,151500,103288690,4620,4620,4620,4620,0
20231102,151400,103288690,4620,4620,4620,4620,0
20231102,151300,103288690,4620,4605,4620,4605,76
20231102,151200,102937840,4605,4605,4605,4605,0
20231102,151100,102937840,4605,4605,4605,4605,1
20231102,151000,102933235,4575,4575,4575,4575,0
20231102,150900,102933235,4575,4575,4575,4575,1
20231102,150800,102928660,4615,4615,4615,4615,0
20231102,150700,102928660,4615,4615,4615,4615,0
20231102,150600,102928660,4615,4615,4615,4615,0
20231102,150500,102928660,4615,4615,4615,4615,10
20231102,150400,102882510,4625,4625,4625,4625,0
20231102,150300,102882510,4625,4625,4625,4625,0
20231102,150200,102882510,4625,4625,4625,4625,0
20231102,150100,102882510,4625,4625,4625,4625,0
20231102,150000,102882510,4625,4625,4625,4625,0
20231102,145900,102882510,4625,4625,4625,4625,0
20231102,145800,102882510,4625,4625,4625,4625,0
20231102,145700,102882510,4625,4625,4625,4625,0
20231102,145600,102882510,4625,4625,4625,4625,0
20231102,145500,102882510,4625,4625,4625,4625,0
20231102,145400,102882510,4625,4625,4625,4625,0
20231102,145300,102882510,4625,4625,4625,4625,0
20231102,145200,102882510,4625,4625,4625,4625,0
20231102,145100,102882510,4625,4625,4625,4625,0
20231102,145000,102882510,4625,4625,4625,4625,0
20231102,144900,102882510,4625,4625,4625,4625,0
20231102,144800,102882510,4625,4625,4625,4625,0
20231102,144700,102882510,4625,4625,4625,4625,0
20231102,144600,102882510,4625,4625,4625,4625,0
20231102,144500,102882510,4625,4625,4625,4625,0
20231102,144400,102882510,4625,4625,4625,4625,0
20231102,144300,102882510,4625,4620,4625,4620,50
20231102,144200,102651280,4625,4625,4625,4625,0
20231102,144100,102651280,4625,4625,4625,4625,0
20231102,144000,102651280,4625,4625,4625,4625,0
20231102,143900,102651280,4625,4625,4625,4625,0
20231102,143800,102651280,4625,4625,4625,4625,0
20231102,143700,102651280,4625,4625,4625,4625,0
20231102,143600,102651280,4625,4625,4625,4625,0
20231102,143500,102651280,4625,4625,4625,4625,0
20231102,143400,102651280,4625,4625,4625,4625,0
20231102,143300,102651280,4625,4625,4625,4625,0
20231102,143200,102651280,4625,4625,4625,4625,0
20231102,143100,102651280,4625,4625,4625,4625,0
20231102,143000,102651280,4625,4625,4625,4625,0
20231102,142900,102651280,4625,4625,4625,4625,0
20231102,142800,102651280,4625,4625,4625,4625,0
20231102,142700,102651280,4625,4625,4625,4625,0
20231102,142600,102651280,4625,4625,4625,4625,0
20231102,142500,102651280,4625,4625,4625,4625,0
20231102,142400,102651280,4625,4625,4625,4625,2
20231102,142300,102642030,4590,4590,4590,4590,132
20231102,142200,102036150,4595,4595,4595,4595,0
20231102,142100,102036150,4595,4595,4595,4595,0
20231102,142000,102036150,4595,4595,4595,4595,0
20231102,141900,102036150,4595,4595,4595,4595,0
20231102,141800,102036150,4595,4595,4595,4595,0
20231102,141700,102036150,4595,4595,4595,4595,0
20231102,141600,102036150,4595,4595,4595,4595,0
20231102,141500,102036150,4595,4595,4595,4595,0
20231102,141400,102036150,4595,4595,4595,4595,0
20231102,141300,102036150,4595,4595,4595,4595,0
20231102,141200,102036150,4595,4595,4595,4595,0
20231102,141100,102036150,4595,4595,4595,4595,0
20231102,141000,102036150,4595,4595,4595,4595,13
20231102,140900,101976415,4595,4595,4595,4595,37
20231102,140800,101806400,4600,4600,4600,4600,0
20231102,140700,101806400,4600,4600,4600,4600,0
20231102,140600,101806400,4600,4600,4600,4600,0
20231102,140500,101806400,4600,4600,4600,4600,0
20231102,140400,101806400,4600,4600,4600,4600,0
20231102,140300,101806400,4600,4600,4600,4600,0
20231102,140200,101806400,4600,4600,4600,4600,0
20231102,140100,101806400,4600,4600,4600,4600,163
20231102,140000,101056600,4600,4600,4600,4600,0
20231102,135900,101056600,4600,4600,4600,4600,0
20231102,135800,101056600,4600,4600,4600,4600,0
20231102,135700,101056600,4600,4600,4600,4600,0
20231102,135600,101056600,4600,4600,4600,4600,146
20231102,135500,100385000,4600,4600,4600,4600,0
20231102,135400,100385000,4600,4600,4600,4600,0
20231102,135300,100385000,4600,4600,4600,4600,0
20231102,135200,100385000,4600,4600,4600,4600,0
20231102,135100,100385000,4600,4600,4600,4600,0
20231102,135000,100385000,4600,4600,4600,4600,0
20231102,134900,100385000,4600,4600,4600,4600,0
20231102,134800,100385000,4600,4600,4600,4600,0
20231102,134700,100385000,4600,4595,4600,4595,19
20231102,134600,100297605,4595,4595,4595,4595,0
20231102,134500,100297605,4595,4595,4595,4595,0
20231102,134400,100297605,4595,4595,4595,4595,31
20231102,134300,100155160,4595,4595,4595,4595,0
20231102,134200,100155160,4595,4585,4595,4585,863
20231102,134100,96191230,4585,4575,4585,4575,781
20231102,134000,92614250,4575,4575,4575,4575,0
20231102,133900,92614250,4575,4575,4575,4575,0
20231102,133800,92614250,4575,4575,4575,4575,0
20231102,133700,92614250,4575,4575,4575,4575,0
20231102,133600,92614250,4575,4575,4575,4575,0
20231102,133500,92614250,4575,4575,4575,4575,0
20231102,133400,92614250,4575,4575,4575,4575,0
20231102,133300,92614250,4575,4575,4575,4575,0
20231102,133200,92614250,4575,4575,4575,4575,0
20231102,133100,92614250,4575,4575,4575,4575,0
20231102,133000,92614250,4575,4575,4575,4575,0
20231102,132900,92614250,4575,4575,4575,4575,0
20231102,132800,92614250,4575,4575,4575,4575,0
20231102,132700,92614250,4575,4575,4575,4575,0
20231102,132600,92614250,4575,4575,4575,4575,0
20231102,132500,92614250,4575,4575,4575,4575,0
20231102,132400,92614250,4575,4575,4575,4575,0
20231102,132300,92614250,4575,4575,4575,4575,0
20231102,132200,92614250,4575,4575,4575,4575,0
20231102,132100,92614250,4575,4575,4575,4575,0
20231102,132000,92614250,4575,4575,4575,4575,0
20231102,131900,92614250,4575,4575,4575,4575,0
20231102,131800,92614250,4575,4575,4575,4575,0
20231102,131700,92614250,4575,4575,4575,4575,590
20231102,131600,89915000,4575,4575,4575,4575,0
20231102,131500,89915000,4575,4575,4575,4575,0
20231102,131400,89915000,4575,4575,4575,4575,0
20231102,131300,89915000,4575,4575,4575,4575,0
20231102,131200,89915000,4575,4575,4575,4575,0
20231102,131100,89915000,4575,4575,4575,4575,0
20231102,131000,89915000,4575,4575,4575,4575,52
20231102,130900,89677100,4575,4575,4575,4575,0
20231102,130800,89677100,4575,4575,4575,4575,0
20231102,130700,89677100,4575,4575,4575,4575,0
20231102,130600,89677100,4575,4575,4575,4575,0
20231102,130500,89677100,4575,4575,4575,4575,0
20231102,130400,89677100,4575,4575,4575,4575,0
20231102,130300,89677100,4575,4575,4575,4575,0
20231102,130200,89677100,4575,4575,4575,4575,0
20231102,130100,89677100,4575,4575,4575,4575,0
20231102,130000,89677100,4575,4575,4575,4575,0
20231102,125900,89677100,4575,4575,4575,4575,100
20231102,125800,89219600,4580,4580,4580,4580,0
20231102,125700,89219600,4580,4580,4580,4580,0
20231102,125600,89219600,4580,4580,4580,4580,0
20231102,125500,89219600,4580,4580,4580,4580,1
20231102,125400,89215020,4570,4570,4570,4570,1
20231102,125300,89210450,4570,4570,4570,4570,0
20231102,125200,89210450,4570,4570,4570,4570,0
20231102,125100,89210450,4570,4570,4570,4570,0
20231102,125000,89210450,4570,4570,4570,4570,0
20231102,124900,89210450,4570,4570,4570,4570,0
20231102,124800,89210450,4570,4570,4570,4570,0
20231102,124700,89210450,4570,4570,4570,4570,0
20231102,124600,89210450,4570,4570,4570,4570,0
20231102,124500,89210450,4570,4570,4570,4570,0
20231102,124400,89210450,4570,4570,4570,4570,0
20231102,124300,89210450,4570,4570,4570,4570,0
20231102,124200,89210450,4570,4570,4570,4570,0
20231102,124100,89210450,4570,4570,4570,4570,0
20231102,124000,89210450,4570,4570,4570,4570,0
20231102,123900,89210450,4570,4570,4570,4570,0
20231102,123800,89210450,4570,4570,4570,4570,0
20231102,123700,89210450,4570,4570,4570,4570,0
20231102,123600,89210450,4570,4570,4570,4570,0
20231102,123500,89210450,4570,4570,4570,4570,0
20231102,123400,89210450,4570,4570,4570,4570,0
20231102,123300,89210450,4570,4570,4570,4570,0
20231102,123200,89210450,4570,4570,4570,4570,0
20231102,123100,89210450,4570,4570,4570,4570,100
20231102,123000,88753450,4570,4570,4570,4570,0
20231102,122900,88753450,4570,4570,4570,4570,0
20231102,122800,88753450,4570,4570,4570,4570,0
20231102,122700,88753450,4570,4570,4570,4570,0
20231102,122600,88753450,4570,4570,4570,4570,0
20231102,122500,88753450,4570,4570,4570,4570,0
20231102,122400,88753450,4570,4570,4570,4570,0
20231102,122300,88753450,4570,4570,4570,4570,0
20231102,122200,88753450,4570,4570,4570,4570,0
20231102,122100,88753450,4570,4570,4570,4570,0
20231102,122000,88753450,4570,4570,4570,4570,0
20231102,121900,88753450,4570,4570,4570,4570,0
20231102,121800,88753450,4570,4570,4570,4570,0
20231102,121700,88753450,4570,4570,4570,4570,0
20231102,121600,88753450,4570,4570,4570,4570,0
20231102,121500,88753450,4570,4570,4570,4570,0
20231102,121400,88753450,4570,4570,4570,4570,0
20231102,121300,88753450,4570,4570,4570,4570,0
20231102,121200,88753450,4570,4570,4570,4570,0
20231102,121100,88753450,4570,4570,4570,4570,0
20231102,121000,88753450,4570,4570,4570,4570,0
20231102,120900,88753450,4570,4570,4570,4570,0
20231102,120800,88753450,4570,4570,4570,4570,0
20231102,120700,88753450,4570,4570,4570,4570,0
20231102,120600,88753450,4570,4570,4570,4570,0
20231102,120500,88753450,4570,4570,4570,4570,0
20231102,120400,88753450,4570,4570,4570,4570,0
20231102,120300,88753450,4570,4570,4570,4570,0
20231102,120200,88753450,4570,4570,4570,4570,0
20231102,120100,88753450,4570,4570,4570,4570,0
20231102,120000,88753450,4570,4570,4570,4570,0
20231102,115900,88753450,4570,4570,4570,4570,0
20231102,115800,88753450,4570,4570,4570,4570,0
20231102,115700,88753450,4570,4570,4570,4570,0
20231102,115600,88753450,4570,4570,4570,4570,0
20231102,115500,88753450,4570,4570,4570,4570,0
20231102,115400,88753450,4570,4570,4570,4570,0
20231102,115300,88753450,4570,4570,4570,4570,0
20231102,115200,88753450,4570,4570,4570,4570,0
20231102,115100,88753450,4570,4570,4570,4570,0
20231102,115000,88753450,4570,4570,4570,4570,0
20231102,114900,88753450,4570,4570,4570,4570,0
20231102,114800,88753450,4570,4570,4570,4570,0
20231102,114700,88753450,4570,4570,4570,4570,0
20231102,114600,88753450,4570,4570,4570,4570,0
20231102,114500,88753450,4570,4570,4570,4570,0
20231102,114400,88753450,4570,4570,4570,4570,0
20231102,114300,88753450,4570,4570,4570,4570,0
20231102,114200,88753450,4570,4570,4570,4570,0
20231102,114100,88753450,4570,4570,4570,4570,0
20231102,114000,88753450,4570,4570,4570,4570,0
20231102,113900,88753450,4570,4570,4570,4570,0
20231102,113800,88753450,4570,4570,4570,4570,0
20231102,113700,88753450,4570,4570,4570,4570,0
20231102,113600,88753450,4570,4570,4570,4570,0
20231102,113500,88753450,4570,4570,4570,4570,180
20231102,113400,87930850,4580,4580,4580,4580,0
20231102,113300,87930850,4580,4580,4580,4580,0
20231102,113200,87930850,4580,4580,4580,4580,0
20231102,113100,87930850,4580,4580,4580,4580,0
20231102,113000,87930850,4580,4580,4580,4580,0
20231102,112900,87930850,4580,4580,4580,4580,0
20231102,112800,87930850,4580,4580,4580,4580,0
20231102,112700,87930850,4580,4580,4580,4580,0
20231102,112600,87930850,4580,4580,4580,4580,0
20231102,112500,87930850,4580,4580,4580,4580,0
20231102,112400,87930850,4580,4580,4580,4580,0
20231102,112300,87930850,4580,4580,4580,4580,0
20231102,112200,87930850,4580,4580,4580,4580,0
20231102,112100,87930850,4580,4580,4580,4580,0
20231102,112000,87930850,4580,4580,4580,4580,0
20231102,111900,87930850,4580,4580,4580,4580,0
20231102,111800,87930850,4580,4580,4580,4580,0
20231102,111700,87930850,4580,4580,4580,4580,0
20231102,111600,87930850,4580,4580,4580,4580,0
20231102,111500,87930850,4580,4580,4580,4580,0
20231102,111400,87930850,4580,4575,4580,4575,2
20231102,111300,87921695,4570,4570,4570,4570,50
20231102,111200,87693195,4585,4585,4585,4585,0
20231102,111100,87693195,4585,4585,4585,4585,0
20231102,111000,87693195,4585,4585,4585,4585,0
20231102,110900,87693195,4585,4585,4585,4585,0
20231102,110800,87693195,4585,4585,4585,4585,0
20231102,110700,87693195,4585,4585,4585,4585,0
20231102,110600,87693195,4585,4585,4585,4585,0
20231102,110500,87693195,4585,4585,4585,4585,0
20231102,110400,87693195,4585,4585,4585,4585,0
20231102,110300,87693195,4585,4585,4585,4585,0
20231102,110200,87693195,4585,4585,4585,4585,0
20231102,110100,87693195,4585,4585,4585,4585,0
20231102,110000,87693195,4585,4585,4585,4585,0
20231102,105900,87693195,4585,4585,4585,4585,0
20231102,105800,87693195,4585,4585,4585,4585,0
20231102,105700,87693195,4585,4585,4585,4585,0
20231102,105600,87693195,4585,4575,4585,4575,7
20231102,105500,87661110,4585,4585,4585,4585,0
20231102,105400,87661110,4585,4585,4585,4585,0
20231102,105300,87661110,4585,4585,4585,4585,0
20231102,105200,87661110,4585,4585,4585,4585,0
20231102,105100,87661110,4585,4585,4585,4585,0
20231102,105000,87661110,4585,4585,4585,4585,0
20231102,104900,87661110,4585,4585,4585,4585,0
20231102,104800,87661110,4585,4585,4585,4585,1
20231102,104700,87656525,4570,4570,4570,4570,28
20231102,104600,87528565,4570,4570,4570,4570,30
20231102,104500,87391465,4570,4570,4570,4570,70
20231102,104400,87071565,4580,4580,4580,4580,0
20231102,104300,87071565,4580,4580,4580,4580,0
20231102,104200,87071565,4580,4580,4580,4580,0
20231102,104100,87071565,4580,4580,4580,4580,0
20231102,104000,87071565,4580,4580,4580,4580,0
20231102,103900,87071565,4580,4580,4580,4580,0
20231102,103800,87071565,4580,4580,4580,4580,0
20231102,103700,87071565,4580,4580,4580,4580,0
20231102,103600,87071565,4580,4580,4580,4580,0
20231102,103500,87071565,4580,4580,4580,4580,0
20231102,103400,87071565,4580,4580,4580,4580,0
20231102,103300,87071565,4580,4580,4580,4580,0
20231102,103200,87071565,4580,4580,4580,4580,0
20231102,103100,87071565,4580,4580,4580,4580,0
20231102,103000,87071565,4580,4580,4580,4580,0
20231102,102900,87071565,4580,4580,4580,4580,0
20231102,102800,87071565,4580,4580,4580,4580,0
20231102,102700,87071565,4580,4580,4580,4580,0
20231102,102600,87071565,4580,4580,4580,4580,0
20231102,102500,87071565,4580,4580,4580,4580,0
20231102,102400,87071565,4580,4580,4580,4580,0
20231102,102300,87071565,4580,4580,4580,4580,0
20231102,102200,87071565,4580,4580,4580,4580,0
20231102,102100,87071565,4580,4580,4580,4580,0
20231102,102000,87071565,4580,4580,4580,4580,0
20231102,101900,87071565,4580,4580,4580,4580,1400
20231102,101800,80659565,4580,4580,4580,4580,0
20231102,101700,80659565,4580,4580,4580,4580,141
20231102,101600,80013785,4580,4580,4580,4580,0
20231102,101500,80013785,4580,4580,4580,4580,0
20231102,101400,80013785,4580,4580,4580,4580,316
20231102,101300,78566505,4570,4570,4570,4570,0
20231102,101200,78566505,4570,4570,4570,4570,0
20231102,101100,78566505,4570,4570,4570,4570,0
20231102,101000,78566505,4570,4570,4570,4570,0
20231102,100900,78566505,4570,4570,4570,4570,0
20231102,100800,78566505,4570,4570,4570,4570,0
20231102,100700,78566505,4570,4570,4570,4570,100
20231102,100600,78109505,4570,4570,4570,4570,0
20231102,100500,78109505,4570,4570,4570,4570,0
20231102,100400,78109505,4570,4570,4570,4570,0
20231102,100300,78109505,4570,4570,4570,4570,0
20231102,100200,78109505,4570,4570,4570,4570,0
20231102,100100,78109505,4570,4570,4570,4570,0
20231102,100000,78109505,4570,4570,4570,4570,0
20231102,095900,78109505,4570,4570,4570,4570,4
20231102,095800,78091225,4570,4570,4570,4570,19
20231102,095700,78004395,4570,4570,4570,4570,0
20231102,095600,78004395,4570,4570,4570,4570,0
20231102,095500,78004395,4570,4570,4570,4570,311
20231102,095400,76583125,4585,4585,4585,4585,0
20231102,095300,76583125,4585,4585,4585,4585,0
20231102,095200,76583125,4585,4585,4585,4585,0
20231102,095100,76583125,4585,4585,4585,4585,0
20231102,095000,76583125,4585,4585,4585,4585,0
20231102,094900,76583125,4585,4585,4585,4585,0
20231102,094800,76583125,4585,4585,4585,4585,0
20231102,094700,76583125,4585,4585,4585,4585,0
20231102,094600,76583125,4585,4585,4585,4585,0
20231102,094500,76583125,4585,4585,4585,4585,147
20231102,094400,75909130,4590,4575,4590,4575,1000
20231102,094300,71328935,4540,4540,4540,4540,0
20231102,094200,71328935,4540,4540,4540,4540,0
20231102,094100,71328935,4540,4540,4540,4540,0
20231102,094000,71328935,4540,4555,4555,4540,2000
20231102,093900,62246295,4565,4565,4565,4565,176
20231102,093800,61442855,4585,4585,4585,4585,0
20231102,093700,61442855,4585,4585,4585,4585,0
20231102,093600,61442855,4585,4585,4585,4585,0
20231102,093500,61442855,4585,4585,4585,4585,0
20231102,093400,61442855,4585,4585,4585,4585,1
20231102,093300,61438270,4590,4590,4590,4590,0
20231102,093200,61438270,4590,4590,4590,4590,0
20231102,093100,61438270,4590,4540,4590,4540,647
20231102,093000,58495805,4535,4535,4535,4535,272
20231102,092900,57262285,4535,4535,4535,4535,0
20231102,092800,57262285,4535,4535,4535,4535,25
20231102,092700,57148910,4515,4515,4515,4515,0
20231102,092600,57148910,4515,4540,4545,4515,1021
20231102,092500,52509110,4515,4515,4515,4515,500
20231102,092400,50251610,4540,4540,4540,4540,28
20231102,092300,50124490,4510,4510,4510,4510,87
20231102,092200,49732120,4510,4495,4510,4495,200
20231102,092100,48831395,4495,4485,4510,4485,581
20231102,092000,46220155,4485,4485,4485,4485,106
20231102,091900,45744745,4480,4480,4480,4480,92
20231102,091800,45332585,4470,4465,4470,4465,395
20231102,091700,43568270,4470,4470,4470,4470,0
20231102,091600,43568270,4470,4470,4470,4470,2
20231102,091500,43559330,4440,4470,4470,4440,1043
20231102,091400,38914600,4460,4470,4470,4460,470
20231102,091300,36816210,4460,4495,4510,4415,4437
20231102,091200,17076505,4495,4505,4505,4415,2994
20231102,091100,3651040,4510,4510,4510,4510,90
20231102,091000,3245140,4540,4540,4540,4540,1
20231102,090900,3240600,4550,4550,4555,4505,441
20231102,090800,1253435,4505,4550,4550,4505,128
20231102,090700,672830,4560,4560,4560,4560,2
20231102,090600,663710,4560,4560,4560,4560,1
20231102,090500,659150,4560,4560,4560,4560,1
20231102,090400,654590,4560,4560,4560,4560,1
20231102,090300,650030,4565,4560,4565,4545,69
20231102,090200,336390,4565,4565,4565,4565,1
20231102,090100,331825,4565,4565,4565,4565,1
20231102,090000,327260,4565,4545,4565,4545,72