KissMeData/001420/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183400,15568755,4680,4680,4680,4680,928
20231103,183300,15568755,4680,4680,4680,4680,0
20231103,183200,15568755,4680,4680,4680,4680,0
20231103,183100,15568755,4680,4680,4680,4680,0
20231103,183000,15568755,4680,4680,4680,4680,0
20231103,182900,15568755,4680,4680,4680,4680,0
20231103,182800,15568755,4680,4680,4680,4680,0
20231103,182700,15568755,4680,4680,4680,4680,0
20231103,182600,15568755,4680,4680,4680,4680,0
20231103,182500,15568755,4680,4680,4680,4680,0
20231103,182400,15568755,4680,4680,4680,4680,0
20231103,182300,15568755,4680,4680,4680,4680,0
20231103,182200,15568755,4680,4680,4680,4680,0
20231103,182100,15568755,4680,4680,4680,4680,0
20231103,182000,15568755,4680,4680,4680,4680,0
20231103,181900,15568755,4680,4680,4680,4680,0
20231103,181800,15568755,4680,4680,4680,4680,0
20231103,181700,15568755,4680,4680,4680,4680,0
20231103,181600,15568755,4680,4680,4680,4680,0
20231103,181500,15568755,4680,4680,4680,4680,0
20231103,181400,15568755,4680,4680,4680,4680,0
20231103,181300,15568755,4680,4680,4680,4680,0
20231103,181200,15568755,4680,4680,4680,4680,0
20231103,181100,15568755,4680,4680,4680,4680,0
20231103,181000,15568755,4680,4680,4680,4680,0
20231103,180900,15568755,4680,4680,4680,4680,0
20231103,180800,15568755,4680,4680,4680,4680,0
20231103,180700,15568755,4680,4680,4680,4680,0
20231103,180600,15568755,4680,4680,4680,4680,0
20231103,180500,15568755,4680,4680,4680,4680,0
20231103,180400,15568755,4680,4680,4680,4680,928
20231103,180300,15568755,4680,4680,4680,4680,0
20231103,180200,15568755,4680,4680,4680,4680,0
20231103,180100,15568755,4680,4680,4680,4680,0
20231103,180000,15568755,4680,4680,4680,4680,0
20231103,175900,15568755,4680,4680,4680,4680,0
20231103,175800,15568755,4680,4680,4680,4680,0
20231103,175700,15568755,4680,4680,4680,4680,0
20231103,175600,15568755,4680,4680,4680,4680,0
20231103,175500,15568755,4680,4680,4680,4680,0
20231103,175400,15568755,4680,4680,4680,4680,0
20231103,175300,15568755,4680,4680,4680,4680,0
20231103,175200,15568755,4680,4680,4680,4680,0
20231103,175100,15568755,4680,4680,4680,4680,0
20231103,175000,15568755,4680,4680,4680,4680,0
20231103,174900,15568755,4680,4680,4680,4680,0
20231103,174800,15568755,4680,4680,4680,4680,0
20231103,174700,15568755,4680,4680,4680,4680,0
20231103,174600,15568755,4680,4680,4680,4680,0
20231103,174500,15568755,4680,4680,4680,4680,0
20231103,174400,15568755,4680,4680,4680,4680,0
20231103,174300,15568755,4680,4680,4680,4680,0
20231103,174200,15568755,4680,4680,4680,4680,0
20231103,174100,15568755,4680,4680,4680,4680,0
20231103,174000,15568755,4680,4680,4680,4680,0
20231103,173900,15568755,4680,4680,4680,4680,0
20231103,173800,15568755,4680,4680,4680,4680,0
20231103,173700,15568755,4680,4680,4680,4680,0
20231103,173600,15568755,4680,4680,4680,4680,0
20231103,173500,15568755,4680,4680,4680,4680,0
20231103,173400,15568755,4680,4680,4680,4680,928
20231103,173300,15568755,4680,4680,4680,4680,0
20231103,173200,15568755,4680,4680,4680,4680,0
20231103,173100,15568755,4680,4680,4680,4680,0
20231103,173000,15568755,4680,4680,4680,4680,0
20231103,172900,15568755,4680,4680,4680,4680,0
20231103,172800,15568755,4680,4680,4680,4680,0
20231103,172700,15568755,4680,4680,4680,4680,0
20231103,172600,15568755,4680,4680,4680,4680,0
20231103,172500,15568755,4680,4680,4680,4680,0
20231103,172400,15568755,4680,4680,4680,4680,0
20231103,172300,15568755,4680,4680,4680,4680,0
20231103,172200,15568755,4680,4680,4680,4680,0
20231103,172100,15568755,4680,4680,4680,4680,0
20231103,172000,15568755,4680,4680,4680,4680,0
20231103,171900,15568755,4680,4680,4680,4680,0
20231103,171800,15568755,4680,4680,4680,4680,0
20231103,171700,15568755,4680,4680,4680,4680,0
20231103,171600,15568755,4680,4680,4680,4680,0
20231103,171500,15568755,4680,4680,4680,4680,0
20231103,171400,15568755,4680,4680,4680,4680,0
20231103,171300,15568755,4680,4680,4680,4680,0
20231103,171200,15568755,4680,4680,4680,4680,0
20231103,171100,15568755,4680,4680,4680,4680,0
20231103,171000,15568755,4680,4680,4680,4680,0
20231103,170900,15568755,4680,4680,4680,4680,0
20231103,170800,15568755,4680,4680,4680,4680,0
20231103,170700,15568755,4680,4680,4680,4680,0
20231103,170600,15568755,4680,4680,4680,4680,0
20231103,170500,15568755,4680,4680,4680,4680,0
20231103,170400,15568755,4680,4680,4680,4680,928
20231103,170300,15568755,4680,4680,4680,4680,0
20231103,170200,15568755,4680,4680,4680,4680,0
20231103,170100,15568755,4680,4680,4680,4680,0
20231103,170000,15568755,4680,4680,4680,4680,0
20231103,165900,15568755,4680,4680,4680,4680,0
20231103,165800,15568755,4680,4680,4680,4680,0
20231103,165700,15568755,4680,4680,4680,4680,0
20231103,165600,15568755,4680,4680,4680,4680,0
20231103,165500,15568755,4680,4680,4680,4680,0
20231103,165400,15568755,4680,4680,4680,4680,0
20231103,165300,15568755,4680,4680,4680,4680,0
20231103,165200,15568755,4680,4680,4680,4680,0
20231103,165100,15568755,4680,4680,4680,4680,0
20231103,165000,15568755,4680,4680,4680,4680,0
20231103,164900,15568755,4680,4680,4680,4680,0
20231103,164800,15568755,4680,4680,4680,4680,0
20231103,164700,15568755,4680,4680,4680,4680,0
20231103,164600,15568755,4680,4680,4680,4680,0
20231103,164500,15568755,4680,4680,4680,4680,0
20231103,164400,15568755,4680,4680,4680,4680,0
20231103,164300,15568755,4680,4680,4680,4680,0
20231103,164200,15568755,4680,4680,4680,4680,0
20231103,164100,15568755,4680,4680,4680,4680,0
20231103,164000,15568755,4680,4680,4680,4680,0
20231103,163900,15568755,4680,4680,4680,4680,0
20231103,163800,15568755,4680,4680,4680,4680,0
20231103,163700,15568755,4680,4680,4680,4680,0
20231103,163600,15568755,4680,4680,4680,4680,0
20231103,163500,15568755,4680,4680,4680,4680,0
20231103,163400,15568755,4680,4680,4680,4680,928
20231103,163300,15568755,4680,4680,4680,4680,0
20231103,163200,15568755,4680,4680,4680,4680,0
20231103,163100,15568755,4680,4680,4680,4680,0
20231103,163000,15568755,4680,4680,4680,4680,0
20231103,162900,15568755,4680,4680,4680,4680,0
20231103,162800,15568755,4680,4680,4680,4680,0
20231103,162700,15568755,4680,4680,4680,4680,0
20231103,162600,15568755,4680,4680,4680,4680,0
20231103,162500,15568755,4680,4680,4680,4680,0
20231103,162400,15568755,4680,4680,4680,4680,0
20231103,162300,15568755,4680,4680,4680,4680,0
20231103,162200,15568755,4680,4680,4680,4680,0
20231103,162100,15568755,4680,4680,4680,4680,0
20231103,162000,15568755,4680,4680,4680,4680,0
20231103,161900,15568755,4680,4680,4680,4680,0
20231103,161800,15568755,4680,4680,4680,4680,0
20231103,161700,15568755,4680,4680,4680,4680,0
20231103,161600,15568755,4680,4680,4680,4680,0
20231103,161500,15568755,4680,4680,4680,4680,0
20231103,161400,15568755,4680,4680,4680,4680,0
20231103,161300,15568755,4680,4680,4680,4680,0
20231103,161200,15568755,4680,4680,4680,4680,0
20231103,161100,15568755,4680,4680,4680,4680,0
20231103,161000,15568755,4680,4680,4680,4680,0
20231103,160900,15568755,4680,4680,4680,4680,0
20231103,160800,15568755,4680,4680,4680,4680,0
20231103,160700,15568755,4680,4680,4680,4680,0
20231103,160600,15568755,4680,4680,4680,4680,0
20231103,160500,15568755,4680,4680,4680,4680,0
20231103,160400,15568755,4680,4680,4680,4680,928
20231103,160300,15568755,4680,4680,4680,4680,0
20231103,160200,15568755,4680,4680,4680,4680,0
20231103,160100,15568755,4680,4680,4680,4680,0
20231103,160000,15568755,4680,4680,4680,4680,0
20231103,155900,15568755,4680,4680,4680,4680,0
20231103,155800,15568755,4680,4680,4680,4680,0
20231103,155700,15568755,4680,4680,4680,4680,0
20231103,155600,15568755,4680,4680,4680,4680,0
20231103,155500,15568755,4680,4680,4680,4680,0
20231103,155400,15568755,4680,4680,4680,4680,0
20231103,155300,15568755,4680,4680,4680,4680,0
20231103,155200,15568755,4680,4680,4680,4680,0
20231103,155100,15568755,4680,4680,4680,4680,0
20231103,155000,15568755,4680,4680,4680,4680,0
20231103,154900,15568755,4680,4680,4680,4680,0
20231103,154800,15568755,4680,4680,4680,4680,0
20231103,154700,15568755,4680,4680,4680,4680,0
20231103,154600,15568755,4680,4680,4680,4680,0
20231103,154500,15568755,4680,4680,4680,4680,0
20231103,154400,15568755,4680,4680,4680,4680,0
20231103,154300,15568755,4680,4680,4680,4680,0
20231103,154200,15568755,4680,4680,4680,4680,0
20231103,154100,15568755,4680,4680,4680,4680,0
20231103,154000,15568755,4680,4680,4680,4680,0
20231103,153900,15568755,4680,4680,4680,4680,0
20231103,153800,15568755,4680,4680,4680,4680,0
20231103,153700,15568755,4680,4680,4680,4680,0
20231103,153600,15568755,4680,4680,4680,4680,0
20231103,153500,15568755,4680,4680,4680,4680,0
20231103,153400,15568755,4680,4680,4680,4680,928
20231103,153300,15568755,4680,4680,4680,4680,0
20231103,153200,15568755,4680,4680,4680,4680,0
20231103,153100,15568755,4680,4680,4680,4680,0
20231103,153000,15568755,4680,4680,4680,4680,928
20231103,152900,11225715,4695,4695,4695,4695,0
20231103,152800,11225715,4695,4695,4695,4695,0
20231103,152700,11225715,4695,4695,4695,4695,0
20231103,152600,11225715,4695,4695,4695,4695,0
20231103,152500,11225715,4695,4695,4695,4695,0
20231103,152400,11225715,4695,4695,4695,4695,0
20231103,152300,11225715,4695,4695,4695,4695,0
20231103,152200,11225715,4695,4695,4695,4695,0
20231103,152100,11225715,4695,4695,4695,4695,0
20231103,152000,11225715,4695,4695,4695,4695,0
20231103,151900,11225715,4695,4715,4715,4695,32
20231103,151800,11075055,4700,4700,4700,4700,0
20231103,151700,11075055,4700,4700,4700,4700,0
20231103,151600,11075055,4700,4700,4700,4700,0
20231103,151500,11075055,4700,4700,4700,4700,0
20231103,151400,11075055,4700,4700,4700,4700,0
20231103,151300,11075055,4700,4700,4700,4700,0
20231103,151200,11075055,4700,4700,4700,4700,0
20231103,151100,11075055,4700,4700,4700,4700,0
20231103,151000,11075055,4700,4700,4700,4700,3
20231103,150900,11060955,4700,4700,4700,4700,0
20231103,150800,11060955,4700,4700,4700,4700,17
20231103,150700,10981055,4700,4705,4705,4700,308
20231103,150600,9532955,4735,4735,4735,4735,0
20231103,150500,9532955,4735,4735,4735,4735,0
20231103,150400,9532955,4735,4735,4735,4735,0
20231103,150300,9532955,4735,4735,4735,4735,0
20231103,150200,9532955,4735,4735,4735,4735,0
20231103,150100,9532955,4735,4735,4735,4735,0
20231103,150000,9532955,4735,4735,4735,4735,0
20231103,145900,9532955,4735,4735,4735,4735,0
20231103,145800,9532955,4735,4735,4735,4735,1
20231103,145700,9528220,4715,4715,4715,4715,0
20231103,145600,9528220,4715,4715,4715,4715,0
20231103,145500,9528220,4715,4715,4715,4715,0
20231103,145400,9528220,4715,4715,4715,4715,0
20231103,145300,9528220,4715,4715,4715,4715,0
20231103,145200,9528220,4715,4715,4715,4715,0
20231103,145100,9528220,4715,4715,4715,4715,0
20231103,145000,9528220,4715,4715,4715,4715,0
20231103,144900,9528220,4715,4715,4715,4715,0
20231103,144800,9528220,4715,4715,4715,4715,0
20231103,144700,9528220,4715,4715,4715,4715,0
20231103,144600,9528220,4715,4715,4715,4700,509
20231103,144500,7134755,4755,4755,4755,4755,0
20231103,144400,7134755,4755,4755,4755,4755,0
20231103,144300,7134755,4755,4755,4755,4755,0
20231103,144200,7134755,4755,4755,4755,4755,0
20231103,144100,7134755,4755,4755,4755,4755,0
20231103,144000,7134755,4755,4755,4755,4755,0
20231103,143900,7134755,4755,4755,4755,4755,0
20231103,143800,7134755,4755,4755,4755,4755,0
20231103,143700,7134755,4755,4755,4755,4755,0
20231103,143600,7134755,4755,4755,4755,4755,0
20231103,143500,7134755,4755,4755,4755,4755,0
20231103,143400,7134755,4755,4755,4755,4755,0
20231103,143300,7134755,4755,4755,4755,4755,0
20231103,143200,7134755,4755,4755,4755,4755,0
20231103,143100,7134755,4755,4755,4755,4755,0
20231103,143000,7134755,4755,4755,4755,4755,0
20231103,142900,7134755,4755,4755,4755,4755,0
20231103,142800,7134755,4755,4755,4755,4755,0
20231103,142700,7134755,4755,4755,4755,4755,0
20231103,142600,7134755,4755,4755,4755,4755,0
20231103,142500,7134755,4755,4755,4755,4755,0
20231103,142400,7134755,4755,4755,4755,4755,0
20231103,142300,7134755,4755,4755,4755,4755,0
20231103,142200,7134755,4755,4755,4755,4755,0
20231103,142100,7134755,4755,4755,4755,4755,0
20231103,142000,7134755,4755,4755,4755,4755,0
20231103,141900,7134755,4755,4755,4755,4755,0
20231103,141800,7134755,4755,4755,4755,4755,0
20231103,141700,7134755,4755,4755,4755,4755,0
20231103,141600,7134755,4755,4755,4755,4755,0
20231103,141500,7134755,4755,4755,4755,4755,0
20231103,141400,7134755,4755,4755,4755,4755,0
20231103,141300,7134755,4755,4755,4755,4755,0
20231103,141200,7134755,4755,4755,4755,4755,0
20231103,141100,7134755,4755,4755,4755,4755,0
20231103,141000,7134755,4755,4755,4755,4755,0
20231103,140900,7134755,4755,4755,4755,4755,0
20231103,140800,7134755,4755,4755,4755,4755,0
20231103,140700,7134755,4755,4755,4755,4755,0
20231103,140600,7134755,4755,4755,4755,4755,0
20231103,140500,7134755,4755,4755,4755,4755,0
20231103,140400,7134755,4755,4755,4755,4755,0
20231103,140300,7134755,4755,4755,4755,4755,0
20231103,140200,7134755,4755,4755,4755,4755,0
20231103,140100,7134755,4755,4755,4755,4755,0
20231103,140000,7134755,4755,4755,4755,4755,0
20231103,135900,7134755,4755,4755,4755,4755,0
20231103,135800,7134755,4755,4755,4755,4755,0
20231103,135700,7134755,4755,4755,4755,4755,0
20231103,135600,7134755,4755,4755,4755,4755,0
20231103,135500,7134755,4755,4755,4755,4755,0
20231103,135400,7134755,4755,4755,4755,4755,0
20231103,135300,7134755,4755,4755,4755,4755,0
20231103,135200,7134755,4755,4755,4755,4755,0
20231103,135100,7134755,4755,4755,4755,4755,0
20231103,135000,7134755,4755,4755,4755,4755,0
20231103,134900,7134755,4755,4755,4755,4755,0
20231103,134800,7134755,4755,4755,4755,4755,0
20231103,134700,7134755,4755,4755,4755,4755,0
20231103,134600,7134755,4755,4755,4755,4755,0
20231103,134500,7134755,4755,4755,4755,4755,0
20231103,134400,7134755,4755,4755,4755,4755,0
20231103,134300,7134755,4755,4755,4755,4755,0
20231103,134200,7134755,4755,4755,4755,4755,0
20231103,134100,7134755,4755,4755,4755,4755,0
20231103,134000,7134755,4755,4755,4755,4755,0
20231103,133900,7134755,4755,4755,4755,4755,0
20231103,133800,7134755,4755,4755,4755,4755,0
20231103,133700,7134755,4755,4755,4755,4755,0
20231103,133600,7134755,4755,4755,4755,4755,0
20231103,133500,7134755,4755,4755,4755,4755,0
20231103,133400,7134755,4755,4755,4755,4755,0
20231103,133300,7134755,4755,4755,4755,4755,0
20231103,133200,7134755,4755,4755,4755,4755,0
20231103,133100,7134755,4755,4755,4755,4755,1
20231103,133000,7130000,4705,4705,4705,4705,0
20231103,132900,7130000,4705,4705,4705,4705,0
20231103,132800,7130000,4705,4705,4705,4705,0
20231103,132700,7130000,4705,4705,4705,4705,0
20231103,132600,7130000,4705,4705,4705,4705,0
20231103,132500,7130000,4705,4705,4705,4705,0
20231103,132400,7130000,4705,4705,4705,4705,0
20231103,132300,7130000,4705,4705,4705,4705,0
20231103,132200,7130000,4705,4705,4705,4705,0
20231103,132100,7130000,4705,4705,4705,4705,0
20231103,132000,7130000,4705,4705,4705,4705,0
20231103,131900,7130000,4705,4705,4705,4705,0
20231103,131800,7130000,4705,4705,4705,4705,0
20231103,131700,7130000,4705,4705,4705,4705,0
20231103,131600,7130000,4705,4705,4705,4705,0
20231103,131500,7130000,4705,4705,4705,4705,0
20231103,131400,7130000,4705,4705,4705,4705,0
20231103,131300,7130000,4705,4705,4705,4705,0
20231103,131200,7130000,4705,4705,4705,4705,0
20231103,131100,7130000,4705,4705,4705,4705,0
20231103,131000,7130000,4705,4705,4705,4705,0
20231103,130900,7130000,4705,4705,4705,4705,0
20231103,130800,7130000,4705,4705,4705,4705,0
20231103,130700,7130000,4705,4705,4705,4705,0
20231103,130600,7130000,4705,4705,4705,4705,0
20231103,130500,7130000,4705,4705,4705,4705,0
20231103,130400,7130000,4705,4705,4705,4705,0
20231103,130300,7130000,4705,4705,4705,4705,0
20231103,130200,7130000,4705,4705,4705,4705,0
20231103,130100,7130000,4705,4705,4705,4705,0
20231103,130000,7130000,4705,4705,4705,4705,0
20231103,125900,7130000,4705,4705,4705,4705,0
20231103,125800,7130000,4705,4705,4705,4705,0
20231103,125700,7130000,4705,4705,4705,4705,0
20231103,125600,7130000,4705,4705,4705,4705,0
20231103,125500,7130000,4705,4705,4705,4705,0
20231103,125400,7130000,4705,4705,4705,4705,0
20231103,125300,7130000,4705,4705,4705,4705,0
20231103,125200,7130000,4705,4705,4705,4705,0
20231103,125100,7130000,4705,4705,4705,4705,0
20231103,125000,7130000,4705,4705,4705,4705,0
20231103,124900,7130000,4705,4705,4705,4705,0
20231103,124800,7130000,4705,4705,4705,4705,0
20231103,124700,7130000,4705,4705,4705,4705,0
20231103,124600,7130000,4705,4705,4705,4705,0
20231103,124500,7130000,4705,4705,4705,4705,0
20231103,124400,7130000,4705,4705,4705,4705,0
20231103,124300,7130000,4705,4705,4705,4705,0
20231103,124200,7130000,4705,4705,4705,4705,0
20231103,124100,7130000,4705,4705,4705,4705,0
20231103,124000,7130000,4705,4705,4705,4705,0
20231103,123900,7130000,4705,4705,4705,4705,0
20231103,123800,7130000,4705,4705,4705,4705,0
20231103,123700,7130000,4705,4705,4705,4705,0
20231103,123600,7130000,4705,4705,4705,4705,0
20231103,123500,7130000,4705,4705,4705,4705,0
20231103,123400,7130000,4705,4705,4705,4705,1
20231103,123300,7125295,4705,4705,4705,4705,0
20231103,123200,7125295,4705,4705,4705,4705,0
20231103,123100,7125295,4705,4705,4705,4705,0
20231103,123000,7125295,4705,4705,4705,4705,0
20231103,122900,7125295,4705,4705,4705,4705,0
20231103,122800,7125295,4705,4705,4705,4705,0
20231103,122700,7125295,4705,4705,4705,4705,0
20231103,122600,7125295,4705,4705,4705,4705,0
20231103,122500,7125295,4705,4705,4705,4705,0
20231103,122400,7125295,4705,4705,4705,4705,0
20231103,122300,7125295,4705,4705,4705,4705,0
20231103,122200,7125295,4705,4705,4705,4705,0
20231103,122100,7125295,4705,4705,4705,4705,0
20231103,122000,7125295,4705,4705,4705,4705,0
20231103,121900,7125295,4705,4705,4705,4705,0
20231103,121800,7125295,4705,4705,4705,4705,0
20231103,121700,7125295,4705,4705,4705,4705,0
20231103,121600,7125295,4705,4705,4705,4705,0
20231103,121500,7125295,4705,4705,4705,4705,0
20231103,121400,7125295,4705,4705,4705,4705,0
20231103,121300,7125295,4705,4705,4705,4705,0
20231103,121200,7125295,4705,4705,4705,4705,0
20231103,121100,7125295,4705,4705,4705,4705,0
20231103,121000,7125295,4705,4705,4705,4705,0
20231103,120900,7125295,4705,4705,4705,4705,0
20231103,120800,7125295,4705,4705,4705,4705,0
20231103,120700,7125295,4705,4705,4705,4705,0
20231103,120600,7125295,4705,4730,4730,4705,4
20231103,120500,7106450,4760,4760,4760,4760,0
20231103,120400,7106450,4760,4760,4760,4760,0
20231103,120300,7106450,4760,4760,4760,4760,0
20231103,120200,7106450,4760,4760,4760,4760,0
20231103,120100,7106450,4760,4760,4760,4760,0
20231103,120000,7106450,4760,4760,4760,4760,0
20231103,115900,7106450,4760,4760,4760,4760,0
20231103,115800,7106450,4760,4760,4760,4760,0
20231103,115700,7106450,4760,4760,4760,4760,0
20231103,115600,7106450,4760,4760,4760,4760,0
20231103,115500,7106450,4760,4760,4760,4760,0
20231103,115400,7106450,4760,4760,4760,4760,0
20231103,115300,7106450,4760,4760,4760,4760,0
20231103,115200,7106450,4760,4760,4760,4760,0
20231103,115100,7106450,4760,4760,4760,4760,0
20231103,115000,7106450,4760,4760,4760,4760,0
20231103,114900,7106450,4760,4760,4760,4760,0
20231103,114800,7106450,4760,4760,4760,4760,0
20231103,114700,7106450,4760,4760,4760,4760,0
20231103,114600,7106450,4760,4760,4760,4760,0
20231103,114500,7106450,4760,4760,4760,4760,0
20231103,114400,7106450,4760,4760,4760,4760,0
20231103,114300,7106450,4760,4760,4760,4760,0
20231103,114200,7106450,4760,4760,4760,4760,0
20231103,114100,7106450,4760,4760,4760,4760,0
20231103,114000,7106450,4760,4760,4760,4760,0
20231103,113900,7106450,4760,4760,4760,4760,0
20231103,113800,7106450,4760,4760,4760,4760,0
20231103,113700,7106450,4760,4760,4760,4760,0
20231103,113600,7106450,4760,4760,4760,4760,0
20231103,113500,7106450,4760,4760,4760,4760,0
20231103,113400,7106450,4760,4760,4760,4760,0
20231103,113300,7106450,4760,4760,4760,4760,0
20231103,113200,7106450,4760,4760,4760,4760,0
20231103,113100,7106450,4760,4760,4760,4760,0
20231103,113000,7106450,4760,4760,4760,4760,0
20231103,112900,7106450,4760,4760,4760,4760,0
20231103,112800,7106450,4760,4760,4760,4760,0
20231103,112700,7106450,4760,4760,4760,4760,0
20231103,112600,7106450,4760,4760,4760,4760,0
20231103,112500,7106450,4760,4760,4760,4760,0
20231103,112400,7106450,4760,4760,4760,4760,0
20231103,112300,7106450,4760,4760,4760,4760,0
20231103,112200,7106450,4760,4760,4760,4760,0
20231103,112100,7106450,4760,4760,4760,4760,0
20231103,112000,7106450,4760,4760,4760,4760,0
20231103,111900,7106450,4760,4760,4760,4760,0
20231103,111800,7106450,4760,4760,4760,4760,0
20231103,111700,7106450,4760,4760,4760,4760,0
20231103,111600,7106450,4760,4760,4760,4760,0
20231103,111500,7106450,4760,4760,4760,4760,1
20231103,111400,7101690,4760,4760,4760,4760,0
20231103,111300,7101690,4760,4760,4760,4760,0
20231103,111200,7101690,4760,4735,4760,4735,250
20231103,111100,5914145,4735,4735,4735,4735,0
20231103,111000,5914145,4735,4735,4735,4735,0
20231103,110900,5914145,4735,4735,4735,4735,0
20231103,110800,5914145,4735,4735,4735,4735,0
20231103,110700,5914145,4735,4735,4735,4735,0
20231103,110600,5914145,4735,4735,4735,4735,0
20231103,110500,5914145,4735,4735,4735,4735,0
20231103,110400,5914145,4735,4735,4735,4735,0
20231103,110300,5914145,4735,4735,4735,4735,0
20231103,110200,5914145,4735,4735,4735,4735,0
20231103,110100,5914145,4735,4735,4735,4735,0
20231103,110000,5914145,4735,4735,4735,4735,0
20231103,105900,5914145,4735,4735,4735,4735,0
20231103,105800,5914145,4735,4735,4735,4735,0
20231103,105700,5914145,4735,4735,4735,4735,0
20231103,105600,5914145,4735,4735,4735,4735,0
20231103,105500,5914145,4735,4735,4735,4735,0
20231103,105400,5914145,4735,4735,4735,4735,1
20231103,105300,5909410,4705,4705,4705,4705,0
20231103,105200,5909410,4705,4705,4705,4705,0
20231103,105100,5909410,4705,4705,4705,4705,0
20231103,105000,5909410,4705,4705,4705,4705,0
20231103,104900,5909410,4705,4705,4705,4705,0
20231103,104800,5909410,4705,4705,4705,4705,0
20231103,104700,5909410,4705,4705,4705,4705,0
20231103,104600,5909410,4705,4705,4705,4705,0
20231103,104500,5909410,4705,4705,4705,4705,0
20231103,104400,5909410,4705,4705,4705,4705,0
20231103,104300,5909410,4705,4705,4705,4705,0
20231103,104200,5909410,4705,4705,4705,4705,0
20231103,104100,5909410,4705,4705,4705,4705,0
20231103,104000,5909410,4705,4705,4705,4705,0
20231103,103900,5909410,4705,4705,4705,4705,0
20231103,103800,5909410,4705,4705,4705,4705,0
20231103,103700,5909410,4705,4705,4705,4705,0
20231103,103600,5909410,4705,4705,4705,4705,0
20231103,103500,5909410,4705,4705,4705,4705,0
20231103,103400,5909410,4705,4705,4705,4705,0
20231103,103300,5909410,4705,4705,4705,4705,0
20231103,103200,5909410,4705,4705,4705,4705,0
20231103,103100,5909410,4705,4705,4705,4705,0
20231103,103000,5909410,4705,4705,4705,4705,0
20231103,102900,5909410,4705,4705,4705,4705,0
20231103,102800,5909410,4705,4705,4705,4705,0
20231103,102700,5909410,4705,4705,4705,4705,0
20231103,102600,5909410,4705,4705,4705,4705,11
20231103,102500,5857655,4705,4705,4705,4705,0
20231103,102400,5857655,4705,4705,4705,4705,0
20231103,102300,5857655,4705,4705,4705,4705,1
20231103,102200,5852950,4740,4740,4740,4740,0
20231103,102100,5852950,4740,4740,4740,4740,0
20231103,102000,5852950,4740,4740,4740,4740,0
20231103,101900,5852950,4740,4740,4740,4740,0
20231103,101800,5852950,4740,4740,4740,4740,0
20231103,101700,5852950,4740,4740,4740,4740,0
20231103,101600,5852950,4740,4740,4740,4740,0
20231103,101500,5852950,4740,4740,4740,4740,0
20231103,101400,5852950,4740,4740,4740,4740,0
20231103,101300,5852950,4740,4740,4740,4740,0
20231103,101200,5852950,4740,4740,4740,4740,0
20231103,101100,5852950,4740,4740,4740,4740,0
20231103,101000,5852950,4740,4740,4740,4740,0
20231103,100900,5852950,4740,4740,4740,4740,0
20231103,100800,5852950,4740,4740,4740,4740,0
20231103,100700,5852950,4740,4740,4740,4740,0
20231103,100600,5852950,4740,4740,4740,4740,1
20231103,100500,5848210,4700,4700,4700,4700,0
20231103,100400,5848210,4700,4700,4700,4700,0
20231103,100300,5848210,4700,4700,4700,4700,0
20231103,100200,5848210,4700,4700,4700,4700,0
20231103,100100,5848210,4700,4700,4700,4700,0
20231103,100000,5848210,4700,4700,4700,4700,10
20231103,095900,5801210,4700,4700,4700,4700,100
20231103,095800,5331210,4720,4720,4720,4720,7
20231103,095700,5298170,4725,4750,4750,4725,32
20231103,095600,5146695,4750,4750,4750,4750,100
20231103,095500,4671695,4700,4710,4710,4700,550
20231103,095400,2085870,4765,4765,4765,4765,0
20231103,095300,2085870,4765,4765,4765,4765,0
20231103,095200,2085870,4765,4765,4765,4765,0
20231103,095100,2085870,4765,4765,4765,4765,0
20231103,095000,2085870,4765,4765,4765,4765,0
20231103,094900,2085870,4765,4765,4765,4765,0
20231103,094800,2085870,4765,4765,4765,4765,2
20231103,094700,2076340,4720,4720,4720,4720,0
20231103,094600,2076340,4720,4720,4720,4720,0
20231103,094500,2076340,4720,4720,4720,4720,0
20231103,094400,2076340,4720,4720,4720,4720,0
20231103,094300,2076340,4720,4720,4720,4720,0
20231103,094200,2076340,4720,4720,4720,4720,0
20231103,094100,2076340,4720,4720,4720,4720,0
20231103,094000,2076340,4720,4720,4720,4720,0
20231103,093900,2076340,4720,4720,4720,4720,0
20231103,093800,2076340,4720,4720,4720,4720,0
20231103,093700,2076340,4720,4720,4720,4720,0
20231103,093600,2076340,4720,4720,4720,4720,0
20231103,093500,2076340,4720,4720,4720,4720,0
20231103,093400,2076340,4720,4720,4720,4720,0
20231103,093300,2076340,4720,4720,4720,4720,0
20231103,093200,2076340,4720,4720,4720,4720,0
20231103,093100,2076340,4720,4720,4720,4720,0
20231103,093000,2076340,4720,4720,4720,4720,0
20231103,092900,2076340,4720,4720,4720,4720,0
20231103,092800,2076340,4720,4720,4720,4720,0
20231103,092700,2076340,4720,4720,4720,4720,0
20231103,092600,2076340,4720,4720,4720,4720,0
20231103,092500,2076340,4720,4720,4720,4720,0
20231103,092400,2076340,4720,4720,4720,4720,0
20231103,092300,2076340,4720,4720,4720,4720,0
20231103,092200,2076340,4720,4735,4735,4720,102
20231103,092100,1594775,4775,4775,4775,4775,0
20231103,092000,1594775,4775,4775,4775,4775,0
20231103,091900,1594775,4775,4775,4775,4775,2
20231103,091800,1585225,4775,4775,4775,4775,0
20231103,091700,1585225,4775,4775,4775,4775,0
20231103,091600,1585225,4775,4775,4775,4775,0
20231103,091500,1585225,4775,4775,4775,4775,0
20231103,091400,1585225,4775,4775,4775,4775,0
20231103,091300,1585225,4775,4775,4775,4775,0
20231103,091200,1585225,4775,4775,4775,4775,0
20231103,091100,1585225,4775,4775,4775,4775,0
20231103,091000,1585225,4775,4775,4775,4775,3
20231103,090900,1570900,4780,4780,4780,4780,0
20231103,090800,1570900,4780,4780,4780,4780,1
20231103,090700,1566120,4775,4775,4775,4775,0
20231103,090600,1566120,4775,4780,4780,4775,17
20231103,090500,1484920,4775,4775,4775,4775,0
20231103,090400,1484920,4775,4775,4775,4775,24
20231103,090300,1370320,4770,4775,4775,4770,235
20231103,090200,249365,4705,4705,4705,4705,0
20231103,090100,249365,4705,4705,4705,4705,0
20231103,090000,249365,4705,4705,4705,4705,53