KissMeData/001420/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,183400,21992875,4690,4690,4690,4690,724
20231030,183300,21992875,4690,4690,4690,4690,0
20231030,183200,21992875,4690,4690,4690,4690,0
20231030,183100,21992875,4690,4690,4690,4690,0
20231030,183000,21992875,4690,4690,4690,4690,0
20231030,182900,21992875,4690,4690,4690,4690,0
20231030,182800,21992875,4690,4690,4690,4690,0
20231030,182700,21992875,4690,4690,4690,4690,0
20231030,182600,21992875,4690,4690,4690,4690,0
20231030,182500,21992875,4690,4690,4690,4690,0
20231030,182400,21992875,4690,4690,4690,4690,0
20231030,182300,21992875,4690,4690,4690,4690,0
20231030,182200,21992875,4690,4690,4690,4690,0
20231030,182100,21992875,4690,4690,4690,4690,0
20231030,182000,21992875,4690,4690,4690,4690,0
20231030,181900,21992875,4690,4690,4690,4690,0
20231030,181800,21992875,4690,4690,4690,4690,0
20231030,181700,21992875,4690,4690,4690,4690,0
20231030,181600,21992875,4690,4690,4690,4690,0
20231030,181500,21992875,4690,4690,4690,4690,0
20231030,181400,21992875,4690,4690,4690,4690,0
20231030,181300,21992875,4690,4690,4690,4690,0
20231030,181200,21992875,4690,4690,4690,4690,0
20231030,181100,21992875,4690,4690,4690,4690,0
20231030,181000,21992875,4690,4690,4690,4690,0
20231030,180900,21992875,4690,4690,4690,4690,0
20231030,180800,21992875,4690,4690,4690,4690,0
20231030,180700,21992875,4690,4690,4690,4690,0
20231030,180600,21992875,4690,4690,4690,4690,0
20231030,180500,21992875,4690,4690,4690,4690,0
20231030,180400,21992875,4690,4690,4690,4690,724
20231030,180300,21992875,4690,4690,4690,4690,0
20231030,180200,21992875,4690,4690,4690,4690,0
20231030,180100,21992875,4690,4690,4690,4690,0
20231030,180000,21992875,4690,4690,4690,4690,0
20231030,175900,21992875,4690,4690,4690,4690,0
20231030,175800,21992875,4690,4690,4690,4690,0
20231030,175700,21992875,4690,4690,4690,4690,0
20231030,175600,21992875,4690,4690,4690,4690,0
20231030,175500,21992875,4690,4690,4690,4690,0
20231030,175400,21992875,4690,4690,4690,4690,0
20231030,175300,21992875,4690,4690,4690,4690,0
20231030,175200,21992875,4690,4690,4690,4690,0
20231030,175100,21992875,4690,4690,4690,4690,0
20231030,175000,21992875,4690,4690,4690,4690,0
20231030,174900,21992875,4690,4690,4690,4690,0
20231030,174800,21992875,4690,4690,4690,4690,0
20231030,174700,21992875,4690,4690,4690,4690,0
20231030,174600,21992875,4690,4690,4690,4690,0
20231030,174500,21992875,4690,4690,4690,4690,0
20231030,174400,21992875,4690,4690,4690,4690,0
20231030,174300,21992875,4690,4690,4690,4690,0
20231030,174200,21992875,4690,4690,4690,4690,0
20231030,174100,21992875,4690,4690,4690,4690,0
20231030,174000,21992875,4690,4690,4690,4690,0
20231030,173900,21992875,4690,4690,4690,4690,0
20231030,173800,21992875,4690,4690,4690,4690,0
20231030,173700,21992875,4690,4690,4690,4690,0
20231030,173600,21992875,4690,4690,4690,4690,0
20231030,173500,21992875,4690,4690,4690,4690,0
20231030,173400,21992875,4690,4690,4690,4690,724
20231030,173300,21992875,4690,4690,4690,4690,0
20231030,173200,21992875,4690,4690,4690,4690,0
20231030,173100,21992875,4690,4690,4690,4690,0
20231030,173000,21992875,4690,4690,4690,4690,0
20231030,172900,21992875,4690,4690,4690,4690,0
20231030,172800,21992875,4690,4690,4690,4690,0
20231030,172700,21992875,4690,4690,4690,4690,0
20231030,172600,21992875,4690,4690,4690,4690,0
20231030,172500,21992875,4690,4690,4690,4690,0
20231030,172400,21992875,4690,4690,4690,4690,0
20231030,172300,21992875,4690,4690,4690,4690,0
20231030,172200,21992875,4690,4690,4690,4690,0
20231030,172100,21992875,4690,4690,4690,4690,0
20231030,172000,21992875,4690,4690,4690,4690,0
20231030,171900,21992875,4690,4690,4690,4690,0
20231030,171800,21992875,4690,4690,4690,4690,0
20231030,171700,21992875,4690,4690,4690,4690,0
20231030,171600,21992875,4690,4690,4690,4690,0
20231030,171500,21992875,4690,4690,4690,4690,0
20231030,171400,21992875,4690,4690,4690,4690,0
20231030,171300,21992875,4690,4690,4690,4690,0
20231030,171200,21992875,4690,4690,4690,4690,0
20231030,171100,21992875,4690,4690,4690,4690,0
20231030,171000,21992875,4690,4690,4690,4690,0
20231030,170900,21992875,4690,4690,4690,4690,0
20231030,170800,21992875,4690,4690,4690,4690,0
20231030,170700,21992875,4690,4690,4690,4690,0
20231030,170600,21992875,4690,4690,4690,4690,0
20231030,170500,21992875,4690,4690,4690,4690,0
20231030,170400,21992875,4690,4690,4690,4690,724
20231030,170300,21992875,4690,4690,4690,4690,0
20231030,170200,21992875,4690,4690,4690,4690,0
20231030,170100,21992875,4690,4690,4690,4690,0
20231030,170000,21992875,4690,4690,4690,4690,0
20231030,165900,21992875,4690,4690,4690,4690,0
20231030,165800,21992875,4690,4690,4690,4690,0
20231030,165700,21992875,4690,4690,4690,4690,0
20231030,165600,21992875,4690,4690,4690,4690,0
20231030,165500,21992875,4690,4690,4690,4690,0
20231030,165400,21992875,4690,4690,4690,4690,0
20231030,165300,21992875,4690,4690,4690,4690,0
20231030,165200,21992875,4690,4690,4690,4690,0
20231030,165100,21992875,4690,4690,4690,4690,0
20231030,165000,21992875,4690,4690,4690,4690,0
20231030,164900,21992875,4690,4690,4690,4690,0
20231030,164800,21992875,4690,4690,4690,4690,0
20231030,164700,21992875,4690,4690,4690,4690,0
20231030,164600,21992875,4690,4690,4690,4690,0
20231030,164500,21992875,4690,4690,4690,4690,0
20231030,164400,21992875,4690,4690,4690,4690,0
20231030,164300,21992875,4690,4690,4690,4690,0
20231030,164200,21992875,4690,4690,4690,4690,0
20231030,164100,21992875,4690,4690,4690,4690,0
20231030,164000,21992875,4690,4690,4690,4690,0
20231030,163900,21992875,4690,4690,4690,4690,0
20231030,163800,21992875,4690,4690,4690,4690,0
20231030,163700,21992875,4690,4690,4690,4690,0
20231030,163600,21992875,4690,4690,4690,4690,0
20231030,163500,21992875,4690,4690,4690,4690,0
20231030,163400,21992875,4690,4690,4690,4690,724
20231030,163300,21992875,4690,4690,4690,4690,0
20231030,163200,21992875,4690,4690,4690,4690,0
20231030,163100,21992875,4690,4690,4690,4690,0
20231030,163000,21992875,4690,4690,4690,4690,0
20231030,162900,21992875,4690,4690,4690,4690,0
20231030,162800,21992875,4690,4690,4690,4690,0
20231030,162700,21992875,4690,4690,4690,4690,0
20231030,162600,21992875,4690,4690,4690,4690,0
20231030,162500,21992875,4690,4690,4690,4690,0
20231030,162400,21992875,4690,4690,4690,4690,0
20231030,162300,21992875,4690,4690,4690,4690,0
20231030,162200,21992875,4690,4690,4690,4690,0
20231030,162100,21992875,4690,4690,4690,4690,0
20231030,162000,21992875,4690,4690,4690,4690,0
20231030,161900,21992875,4690,4690,4690,4690,0
20231030,161800,21992875,4690,4690,4690,4690,0
20231030,161700,21992875,4690,4690,4690,4690,0
20231030,161600,21992875,4690,4690,4690,4690,0
20231030,161500,21992875,4690,4690,4690,4690,0
20231030,161400,21992875,4690,4690,4690,4690,0
20231030,161300,21992875,4690,4690,4690,4690,0
20231030,161200,21992875,4690,4690,4690,4690,0
20231030,161100,21992875,4690,4690,4690,4690,0
20231030,161000,21992875,4690,4690,4690,4690,0
20231030,160900,21992875,4690,4690,4690,4690,0
20231030,160800,21992875,4690,4690,4690,4690,0
20231030,160700,21992875,4690,4690,4690,4690,0
20231030,160600,21992875,4690,4690,4690,4690,0
20231030,160500,21992875,4690,4690,4690,4690,0
20231030,160400,21992875,4690,4690,4690,4690,724
20231030,160300,21992875,4690,4690,4690,4690,0
20231030,160200,21992875,4690,4690,4690,4690,0
20231030,160100,21992875,4690,4690,4690,4690,0
20231030,160000,21992875,4690,4690,4690,4690,0
20231030,155900,21992875,4690,4690,4690,4690,0
20231030,155800,21992875,4690,4690,4690,4690,0
20231030,155700,21992875,4690,4690,4690,4690,0
20231030,155600,21992875,4690,4690,4690,4690,0
20231030,155500,21992875,4690,4690,4690,4690,0
20231030,155400,21992875,4690,4690,4690,4690,0
20231030,155300,21992875,4690,4690,4690,4690,0
20231030,155200,21992875,4690,4690,4690,4690,0
20231030,155100,21992875,4690,4690,4690,4690,0
20231030,155000,21992875,4690,4690,4690,4690,0
20231030,154900,21992875,4690,4690,4690,4690,0
20231030,154800,21992875,4690,4690,4690,4690,0
20231030,154700,21992875,4690,4690,4690,4690,0
20231030,154600,21992875,4690,4690,4690,4690,0
20231030,154500,21992875,4690,4690,4690,4690,0
20231030,154400,21992875,4690,4690,4690,4690,0
20231030,154300,21992875,4690,4690,4690,4690,0
20231030,154200,21992875,4690,4690,4690,4690,0
20231030,154100,21992875,4690,4690,4690,4690,0
20231030,154000,21992875,4690,4690,4690,4690,0
20231030,153900,21992875,4690,4690,4690,4690,0
20231030,153800,21992875,4690,4690,4690,4690,0
20231030,153700,21992875,4690,4690,4690,4690,0
20231030,153600,21992875,4690,4690,4690,4690,0
20231030,153500,21992875,4690,4690,4690,4690,0
20231030,153400,21992875,4690,4690,4690,4690,724
20231030,153300,21992875,4690,4690,4690,4690,0
20231030,153200,21992875,4690,4690,4690,4690,0
20231030,153100,21992875,4690,4690,4690,4690,0
20231030,153000,21992875,4690,4690,4690,4690,724
20231030,152900,18597315,4810,4810,4810,4810,0
20231030,152800,18597315,4810,4810,4810,4810,0
20231030,152700,18597315,4810,4810,4810,4810,0
20231030,152600,18597315,4810,4810,4810,4810,0
20231030,152500,18597315,4810,4810,4810,4810,0
20231030,152400,18597315,4810,4810,4810,4810,0
20231030,152300,18597315,4810,4810,4810,4810,0
20231030,152200,18597315,4810,4810,4810,4810,0
20231030,152100,18597315,4810,4810,4810,4810,0
20231030,152000,18597315,4810,4810,4810,4810,0
20231030,151900,18597315,4810,4810,4810,4810,0
20231030,151800,18597315,4810,4810,4810,4810,0
20231030,151700,18597315,4810,4810,4810,4810,0
20231030,151600,18597315,4810,4810,4810,4810,0
20231030,151500,18597315,4810,4810,4810,4810,0
20231030,151400,18597315,4810,4810,4810,4810,0
20231030,151300,18597315,4810,4810,4810,4810,0
20231030,151200,18597315,4810,4810,4810,4810,1
20231030,151100,18592505,4755,4785,4785,4755,2900
20231030,151000,4790040,4820,4820,4820,4820,0
20231030,150900,4790040,4820,4820,4820,4820,0
20231030,150800,4790040,4820,4820,4820,4820,0
20231030,150700,4790040,4820,4820,4820,4820,1
20231030,150600,4785220,4780,4780,4780,4780,0
20231030,150500,4785220,4780,4785,4785,4780,50
20231030,150400,4546200,4785,4785,4785,4785,0
20231030,150300,4546200,4785,4785,4785,4785,2
20231030,150200,4536630,4820,4795,4820,4795,10
20231030,150100,4488605,4780,4780,4780,4780,0
20231030,150000,4488605,4780,4780,4780,4780,0
20231030,145900,4488605,4780,4780,4780,4780,0
20231030,145800,4488605,4780,4780,4780,4780,0
20231030,145700,4488605,4780,4785,4785,4780,19
20231030,145600,4397735,4790,4790,4790,4790,0
20231030,145500,4397735,4790,4790,4790,4790,0
20231030,145400,4397735,4790,4790,4790,4790,0
20231030,145300,4397735,4790,4790,4790,4790,0
20231030,145200,4397735,4790,4790,4790,4790,0
20231030,145100,4397735,4790,4790,4790,4790,11
20231030,145000,4345045,4795,4795,4795,4795,0
20231030,144900,4345045,4795,4795,4795,4795,0
20231030,144800,4345045,4795,4795,4795,4795,0
20231030,144700,4345045,4795,4795,4795,4795,0
20231030,144600,4345045,4795,4795,4795,4795,0
20231030,144500,4345045,4795,4795,4795,4795,0
20231030,144400,4345045,4795,4795,4795,4795,0
20231030,144300,4345045,4795,4795,4795,4795,0
20231030,144200,4345045,4795,4800,4800,4795,31
20231030,144100,4196300,4805,4805,4805,4805,0
20231030,144000,4196300,4805,4805,4805,4805,0
20231030,143900,4196300,4805,4805,4805,4805,0
20231030,143800,4196300,4805,4805,4805,4805,0
20231030,143700,4196300,4805,4805,4805,4805,0
20231030,143600,4196300,4805,4805,4805,4805,0
20231030,143500,4196300,4805,4805,4805,4805,0
20231030,143400,4196300,4805,4805,4805,4805,0
20231030,143300,4196300,4805,4805,4805,4805,0
20231030,143200,4196300,4805,4805,4805,4805,0
20231030,143100,4196300,4805,4805,4805,4805,0
20231030,143000,4196300,4805,4805,4805,4805,0
20231030,142900,4196300,4805,4805,4805,4805,0
20231030,142800,4196300,4805,4805,4805,4805,0
20231030,142700,4196300,4805,4805,4805,4805,0
20231030,142600,4196300,4805,4805,4805,4805,0
20231030,142500,4196300,4805,4805,4805,4805,0
20231030,142400,4196300,4805,4805,4805,4805,0
20231030,142300,4196300,4805,4805,4805,4805,0
20231030,142200,4196300,4805,4805,4805,4805,0
20231030,142100,4196300,4805,4805,4805,4805,0
20231030,142000,4196300,4805,4805,4805,4805,0
20231030,141900,4196300,4805,4805,4805,4805,0
20231030,141800,4196300,4805,4805,4805,4805,0
20231030,141700,4196300,4805,4805,4805,4805,0
20231030,141600,4196300,4805,4805,4805,4805,0
20231030,141500,4196300,4805,4805,4805,4805,0
20231030,141400,4196300,4805,4805,4805,4805,0
20231030,141300,4196300,4805,4805,4805,4805,0
20231030,141200,4196300,4805,4805,4805,4805,0
20231030,141100,4196300,4805,4805,4805,4805,0
20231030,141000,4196300,4805,4805,4805,4805,0
20231030,140900,4196300,4805,4805,4805,4805,0
20231030,140800,4196300,4805,4805,4805,4805,0
20231030,140700,4196300,4805,4805,4805,4805,0
20231030,140600,4196300,4805,4805,4805,4805,0
20231030,140500,4196300,4805,4805,4805,4805,0
20231030,140400,4196300,4805,4805,4805,4805,0
20231030,140300,4196300,4805,4805,4805,4805,0
20231030,140200,4196300,4805,4805,4805,4805,0
20231030,140100,4196300,4805,4805,4805,4805,0
20231030,140000,4196300,4805,4805,4805,4805,0
20231030,135900,4196300,4805,4805,4805,4805,0
20231030,135800,4196300,4805,4805,4805,4805,0
20231030,135700,4196300,4805,4805,4805,4805,0
20231030,135600,4196300,4805,4805,4805,4805,0
20231030,135500,4196300,4805,4805,4805,4805,0
20231030,135400,4196300,4805,4805,4805,4805,0
20231030,135300,4196300,4805,4805,4805,4805,0
20231030,135200,4196300,4805,4805,4805,4805,0
20231030,135100,4196300,4805,4805,4805,4805,0
20231030,135000,4196300,4805,4805,4805,4805,0
20231030,134900,4196300,4805,4805,4805,4805,0
20231030,134800,4196300,4805,4805,4805,4805,0
20231030,134700,4196300,4805,4805,4805,4805,0
20231030,134600,4196300,4805,4805,4805,4805,0
20231030,134500,4196300,4805,4805,4805,4805,0
20231030,134400,4196300,4805,4805,4805,4805,0
20231030,134300,4196300,4805,4805,4805,4805,0
20231030,134200,4196300,4805,4805,4805,4805,0
20231030,134100,4196300,4805,4805,4805,4805,0
20231030,134000,4196300,4805,4805,4805,4805,0
20231030,133900,4196300,4805,4805,4805,4805,0
20231030,133800,4196300,4805,4805,4805,4805,0
20231030,133700,4196300,4805,4805,4805,4805,0
20231030,133600,4196300,4805,4805,4805,4805,0
20231030,133500,4196300,4805,4805,4805,4805,0
20231030,133400,4196300,4805,4805,4805,4805,0
20231030,133300,4196300,4805,4805,4805,4805,0
20231030,133200,4196300,4805,4805,4805,4805,0
20231030,133100,4196300,4805,4805,4805,4805,0
20231030,133000,4196300,4805,4805,4805,4805,0
20231030,132900,4196300,4805,4805,4805,4805,0
20231030,132800,4196300,4805,4805,4805,4805,0
20231030,132700,4196300,4805,4805,4805,4805,0
20231030,132600,4196300,4805,4805,4805,4805,0
20231030,132500,4196300,4805,4805,4805,4805,0
20231030,132400,4196300,4805,4805,4805,4805,0
20231030,132300,4196300,4805,4805,4805,4805,0
20231030,132200,4196300,4805,4805,4805,4805,0
20231030,132100,4196300,4805,4805,4805,4805,0
20231030,132000,4196300,4805,4810,4810,4805,20
20231030,131900,4100125,4815,4815,4815,4815,0
20231030,131800,4100125,4815,4815,4815,4815,0
20231030,131700,4100125,4815,4815,4815,4815,0
20231030,131600,4100125,4815,4815,4815,4815,0
20231030,131500,4100125,4815,4815,4815,4815,0
20231030,131400,4100125,4815,4815,4815,4815,0
20231030,131300,4100125,4815,4815,4815,4815,0
20231030,131200,4100125,4815,4815,4815,4815,0
20231030,131100,4100125,4815,4815,4815,4815,0
20231030,131000,4100125,4815,4815,4815,4815,0
20231030,130900,4100125,4815,4815,4815,4815,0
20231030,130800,4100125,4815,4815,4815,4815,0
20231030,130700,4100125,4815,4815,4815,4815,0
20231030,130600,4100125,4815,4815,4815,4815,0
20231030,130500,4100125,4815,4815,4815,4815,0
20231030,130400,4100125,4815,4815,4815,4815,0
20231030,130300,4100125,4815,4815,4815,4815,0
20231030,130200,4100125,4815,4815,4815,4815,0
20231030,130100,4100125,4815,4815,4815,4815,0
20231030,130000,4100125,4815,4815,4815,4815,0
20231030,125900,4100125,4815,4815,4815,4815,0
20231030,125800,4100125,4815,4815,4815,4815,0
20231030,125700,4100125,4815,4815,4815,4815,0
20231030,125600,4100125,4815,4815,4815,4815,0
20231030,125500,4100125,4815,4815,4815,4815,0
20231030,125400,4100125,4815,4815,4815,4815,0
20231030,125300,4100125,4815,4815,4815,4815,0
20231030,125200,4100125,4815,4815,4815,4815,0
20231030,125100,4100125,4815,4815,4815,4815,0
20231030,125000,4100125,4815,4815,4815,4815,0
20231030,124900,4100125,4815,4815,4815,4815,0
20231030,124800,4100125,4815,4815,4815,4815,0
20231030,124700,4100125,4815,4815,4815,4815,0
20231030,124600,4100125,4815,4815,4815,4815,0
20231030,124500,4100125,4815,4815,4815,4815,0
20231030,124400,4100125,4815,4815,4815,4815,0
20231030,124300,4100125,4815,4815,4815,4815,0
20231030,124200,4100125,4815,4815,4815,4815,0
20231030,124100,4100125,4815,4815,4815,4815,0
20231030,124000,4100125,4815,4815,4815,4815,0
20231030,123900,4100125,4815,4815,4815,4815,0
20231030,123800,4100125,4815,4815,4815,4815,0
20231030,123700,4100125,4815,4815,4815,4815,0
20231030,123600,4100125,4815,4815,4815,4815,0
20231030,123500,4100125,4815,4815,4815,4815,10
20231030,123400,4051975,4820,4820,4820,4820,0
20231030,123300,4051975,4820,4820,4820,4820,0
20231030,123200,4051975,4820,4820,4820,4820,0
20231030,123100,4051975,4820,4820,4820,4820,0
20231030,123000,4051975,4820,4820,4820,4820,0
20231030,122900,4051975,4820,4820,4820,4820,0
20231030,122800,4051975,4820,4820,4820,4820,0
20231030,122700,4051975,4820,4820,4820,4820,0
20231030,122600,4051975,4820,4820,4820,4820,1
20231030,122500,4047155,4820,4820,4820,4820,0
20231030,122400,4047155,4820,4835,4835,4820,44
20231030,122300,3834745,4845,4845,4845,4845,0
20231030,122200,3834745,4845,4845,4845,4845,0
20231030,122100,3834745,4845,4845,4845,4845,0
20231030,122000,3834745,4845,4845,4845,4845,0
20231030,121900,3834745,4845,4845,4845,4845,0
20231030,121800,3834745,4845,4845,4845,4845,0
20231030,121700,3834745,4845,4845,4845,4845,0
20231030,121600,3834745,4845,4845,4845,4845,0
20231030,121500,3834745,4845,4845,4845,4845,0
20231030,121400,3834745,4845,4845,4845,4845,0
20231030,121300,3834745,4845,4845,4845,4845,0
20231030,121200,3834745,4845,4845,4845,4845,0
20231030,121100,3834745,4845,4845,4845,4845,0
20231030,121000,3834745,4845,4845,4845,4845,0
20231030,120900,3834745,4845,4845,4845,4845,0
20231030,120800,3834745,4845,4845,4845,4845,0
20231030,120700,3834745,4845,4845,4845,4845,0
20231030,120600,3834745,4845,4845,4845,4845,0
20231030,120500,3834745,4845,4845,4845,4845,0
20231030,120400,3834745,4845,4845,4845,4845,0
20231030,120300,3834745,4845,4840,4845,4840,2
20231030,120200,3825060,4730,4730,4730,4730,0
20231030,120100,3825060,4730,4730,4730,4730,0
20231030,120000,3825060,4730,4730,4730,4730,0
20231030,115900,3825060,4730,4730,4730,4730,0
20231030,115800,3825060,4730,4730,4730,4730,0
20231030,115700,3825060,4730,4730,4730,4730,1
20231030,115600,3820330,4845,4840,4845,4840,2
20231030,115500,3810645,4730,4730,4730,4730,1
20231030,115400,3805915,4845,4845,4845,4845,0
20231030,115300,3805915,4845,4845,4845,4845,0
20231030,115200,3805915,4845,4845,4845,4845,0
20231030,115100,3805915,4845,4845,4845,4845,0
20231030,115000,3805915,4845,4845,4845,4845,0
20231030,114900,3805915,4845,4845,4845,4845,0
20231030,114800,3805915,4845,4845,4845,4845,0
20231030,114700,3805915,4845,4845,4845,4845,0
20231030,114600,3805915,4845,4840,4845,4840,5
20231030,114500,3781695,4735,4735,4735,4735,0
20231030,114400,3781695,4735,4735,4735,4735,1
20231030,114300,3776960,4840,4840,4840,4840,0
20231030,114200,3776960,4840,4840,4840,4840,0
20231030,114100,3776960,4840,4840,4840,4840,0
20231030,114000,3776960,4840,4840,4840,4840,0
20231030,113900,3776960,4840,4840,4840,4840,0
20231030,113800,3776960,4840,4840,4840,4840,0
20231030,113700,3776960,4840,4840,4840,4840,0
20231030,113600,3776960,4840,4840,4840,4840,0
20231030,113500,3776960,4840,4840,4840,4840,0
20231030,113400,3776960,4840,4840,4840,4840,0
20231030,113300,3776960,4840,4840,4840,4840,0
20231030,113200,3776960,4840,4840,4840,4840,0
20231030,113100,3776960,4840,4840,4840,4840,0
20231030,113000,3776960,4840,4840,4840,4840,0
20231030,112900,3776960,4840,4840,4840,4840,0
20231030,112800,3776960,4840,4840,4840,4840,0
20231030,112700,3776960,4840,4840,4840,4840,0
20231030,112600,3776960,4840,4840,4840,4840,0
20231030,112500,3776960,4840,4840,4840,4840,0
20231030,112400,3776960,4840,4840,4840,4840,0
20231030,112300,3776960,4840,4840,4840,4840,0
20231030,112200,3776960,4840,4840,4840,4840,0
20231030,112100,3776960,4840,4840,4840,4840,0
20231030,112000,3776960,4840,4840,4840,4840,0
20231030,111900,3776960,4840,4840,4840,4840,0
20231030,111800,3776960,4840,4840,4840,4840,0
20231030,111700,3776960,4840,4840,4840,4840,0
20231030,111600,3776960,4840,4840,4840,4840,0
20231030,111500,3776960,4840,4840,4840,4840,0
20231030,111400,3776960,4840,4840,4840,4840,0
20231030,111300,3776960,4840,4840,4840,4840,0
20231030,111200,3776960,4840,4840,4840,4840,0
20231030,111100,3776960,4840,4840,4840,4840,0
20231030,111000,3776960,4840,4840,4840,4840,0
20231030,110900,3776960,4840,4840,4840,4840,0
20231030,110800,3776960,4840,4840,4840,4840,0
20231030,110700,3776960,4840,4840,4840,4840,0
20231030,110600,3776960,4840,4840,4840,4840,0
20231030,110500,3776960,4840,4840,4840,4840,0
20231030,110400,3776960,4840,4840,4840,4840,0
20231030,110300,3776960,4840,4840,4840,4840,0
20231030,110200,3776960,4840,4840,4840,4840,0
20231030,110100,3776960,4840,4840,4840,4840,0
20231030,110000,3776960,4840,4840,4840,4840,0
20231030,105900,3776960,4840,4840,4840,4840,0
20231030,105800,3776960,4840,4840,4840,4840,0
20231030,105700,3776960,4840,4835,4840,4835,100
20231030,105600,3292965,4840,4840,4840,4840,0
20231030,105500,3292965,4840,4840,4840,4840,0
20231030,105400,3292965,4840,4840,4840,4840,0
20231030,105300,3292965,4840,4840,4840,4840,0
20231030,105200,3292965,4840,4840,4840,4840,0
20231030,105100,3292965,4840,4840,4840,4840,0
20231030,105000,3292965,4840,4840,4840,4840,0
20231030,104900,3292965,4840,4840,4840,4840,0
20231030,104800,3292965,4840,4840,4840,4840,0
20231030,104700,3292965,4840,4840,4840,4840,0
20231030,104600,3292965,4840,4840,4840,4840,0
20231030,104500,3292965,4840,4840,4840,4840,0
20231030,104400,3292965,4840,4840,4840,4840,0
20231030,104300,3292965,4840,4840,4840,4840,0
20231030,104200,3292965,4840,4840,4840,4840,0
20231030,104100,3292965,4840,4840,4840,4840,0
20231030,104000,3292965,4840,4840,4840,4840,0
20231030,103900,3292965,4840,4840,4840,4840,0
20231030,103800,3292965,4840,4840,4840,4840,0
20231030,103700,3292965,4840,4840,4840,4840,0
20231030,103600,3292965,4840,4840,4840,4840,0
20231030,103500,3292965,4840,4840,4840,4840,0
20231030,103400,3292965,4840,4840,4840,4840,0
20231030,103300,3292965,4840,4840,4840,4840,0
20231030,103200,3292965,4840,4840,4840,4840,97
20231030,103100,2823485,4840,4845,4845,4840,103
20231030,103000,2324465,4840,4840,4840,4840,0
20231030,102900,2324465,4840,4840,4840,4840,0
20231030,102800,2324465,4840,4840,4840,4840,0
20231030,102700,2324465,4840,4840,4840,4840,0
20231030,102600,2324465,4840,4840,4840,4840,0
20231030,102500,2324465,4840,4840,4840,4840,0
20231030,102400,2324465,4840,4840,4840,4840,0
20231030,102300,2324465,4840,4840,4840,4840,0
20231030,102200,2324465,4840,4840,4840,4840,0
20231030,102100,2324465,4840,4840,4840,4840,0
20231030,102000,2324465,4840,4840,4840,4840,0
20231030,101900,2324465,4840,4840,4840,4840,0
20231030,101800,2324465,4840,4840,4840,4840,0
20231030,101700,2324465,4840,4840,4840,4840,0
20231030,101600,2324465,4840,4840,4840,4840,0
20231030,101500,2324465,4840,4840,4840,4840,0
20231030,101400,2324465,4840,4840,4840,4840,0
20231030,101300,2324465,4840,4840,4840,4840,0
20231030,101200,2324465,4840,4840,4840,4840,0
20231030,101100,2324465,4840,4840,4840,4840,0
20231030,101000,2324465,4840,4840,4840,4840,3
20231030,100900,2309945,4855,4855,4855,4855,1
20231030,100800,2305090,4860,4860,4860,4860,0
20231030,100700,2305090,4860,4860,4860,4860,0
20231030,100600,2305090,4860,4860,4860,4860,0
20231030,100500,2305090,4860,4860,4860,4860,0
20231030,100400,2305090,4860,4860,4860,4860,0
20231030,100300,2305090,4860,4860,4860,4860,0
20231030,100200,2305090,4860,4860,4860,4860,0
20231030,100100,2305090,4860,4860,4860,4860,0
20231030,100000,2305090,4860,4860,4860,4860,0
20231030,095900,2305090,4860,4860,4860,4860,0
20231030,095800,2305090,4860,4860,4860,4860,0
20231030,095700,2305090,4860,4860,4860,4860,0
20231030,095600,2305090,4860,4860,4860,4860,0
20231030,095500,2305090,4860,4860,4860,4860,0
20231030,095400,2305090,4860,4860,4860,4860,0
20231030,095300,2305090,4860,4860,4860,4860,0
20231030,095200,2305090,4860,4860,4860,4860,0
20231030,095100,2305090,4860,4860,4860,4860,0
20231030,095000,2305090,4860,4860,4860,4860,0
20231030,094900,2305090,4860,4860,4860,4860,0
20231030,094800,2305090,4860,4860,4860,4860,2
20231030,094700,2295370,4860,4860,4860,4860,1
20231030,094600,2290510,4935,4935,4935,4935,0
20231030,094500,2290510,4935,4935,4935,4935,93
20231030,094400,1831555,4755,4755,4755,4755,92
20231030,094300,1394095,4755,4750,4755,4750,25
20231030,094200,1275340,4750,4750,4750,4750,0
20231030,094100,1275340,4750,4750,4750,4750,0
20231030,094000,1275340,4750,4750,4750,4750,0
20231030,093900,1275340,4750,4750,4750,4750,0
20231030,093800,1275340,4750,4750,4750,4750,0
20231030,093700,1275340,4750,4750,4750,4750,6
20231030,093600,1246840,4750,4750,4750,4750,0
20231030,093500,1246840,4750,4750,4750,4750,21
20231030,093400,1147090,4750,4750,4750,4750,0
20231030,093300,1147090,4750,4750,4750,4750,0
20231030,093200,1147090,4750,4750,4750,4750,0
20231030,093100,1147090,4750,4750,4750,4750,0
20231030,093000,1147090,4750,4750,4750,4750,0
20231030,092900,1147090,4750,4750,4750,4750,0
20231030,092800,1147090,4750,4750,4750,4750,4
20231030,092700,1128090,4755,4755,4755,4755,0
20231030,092600,1128090,4755,4755,4755,4755,0
20231030,092500,1128090,4755,4755,4755,4755,0
20231030,092400,1128090,4755,4755,4755,4755,0
20231030,092300,1128090,4755,4755,4755,4755,5
20231030,092200,1104315,4755,4755,4755,4755,3
20231030,092100,1090050,4710,4710,4710,4710,0
20231030,092000,1090050,4710,4710,4710,4710,0
20231030,091900,1090050,4710,4710,4710,4710,0
20231030,091800,1090050,4710,4710,4710,4710,100
20231030,091700,619050,4695,4690,4695,4690,108
20231030,091600,112465,4690,4690,4690,4690,0
20231030,091500,112465,4690,4690,4690,4690,0
20231030,091400,112465,4690,4690,4690,4690,0
20231030,091300,112465,4690,4690,4690,4690,0
20231030,091200,112465,4690,4690,4690,4690,0
20231030,091100,112465,4690,4690,4690,4690,0
20231030,091000,112465,4690,4690,4690,4690,0
20231030,090900,112465,4690,4690,4690,4690,0
20231030,090800,112465,4690,4690,4690,4690,0
20231030,090700,112465,4690,4690,4690,4690,0
20231030,090600,112465,4690,4690,4690,4690,0
20231030,090500,112465,4690,4690,4690,4690,0
20231030,090400,112465,4690,4690,4690,4690,0
20231030,090300,112465,4690,4690,4690,4690,0
20231030,090200,112465,4690,4690,4690,4690,0
20231030,090100,112465,4690,4685,4690,4685,20
20231030,090000,18750,4685,4690,4690,4685,4