KissMeData/001750/min/candle-20231103.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231103,183500,27225680,9320,9320,9320,9320,353
20231103,183400,27225680,9320,9320,9320,9320,0
20231103,183300,27225680,9320,9320,9320,9320,0
20231103,183200,27225680,9320,9320,9320,9320,0
20231103,183100,27225680,9320,9320,9320,9320,0
20231103,183000,27225680,9320,9320,9320,9320,0
20231103,182900,27225680,9320,9320,9320,9320,0
20231103,182800,27225680,9320,9320,9320,9320,0
20231103,182700,27225680,9320,9320,9320,9320,0
20231103,182600,27225680,9320,9320,9320,9320,0
20231103,182500,27225680,9320,9320,9320,9320,0
20231103,182400,27225680,9320,9320,9320,9320,0
20231103,182300,27225680,9320,9320,9320,9320,0
20231103,182200,27225680,9320,9320,9320,9320,0
20231103,182100,27225680,9320,9320,9320,9320,0
20231103,182000,27225680,9320,9320,9320,9320,0
20231103,181900,27225680,9320,9320,9320,9320,0
20231103,181800,27225680,9320,9320,9320,9320,0
20231103,181700,27225680,9320,9320,9320,9320,0
20231103,181600,27225680,9320,9320,9320,9320,0
20231103,181500,27225680,9320,9320,9320,9320,0
20231103,181400,27225680,9320,9320,9320,9320,0
20231103,181300,27225680,9320,9320,9320,9320,0
20231103,181200,27225680,9320,9320,9320,9320,0
20231103,181100,27225680,9320,9320,9320,9320,0
20231103,181000,27225680,9320,9320,9320,9320,0
20231103,180900,27225680,9320,9320,9320,9320,0
20231103,180800,27225680,9320,9320,9320,9320,0
20231103,180700,27225680,9320,9320,9320,9320,0
20231103,180600,27225680,9320,9320,9320,9320,0
20231103,180500,27225680,9320,9320,9320,9320,353
20231103,180400,27225680,9320,9320,9320,9320,0
20231103,180300,27225680,9320,9320,9320,9320,0
20231103,180200,27225680,9320,9320,9320,9320,0
20231103,180100,27225680,9320,9320,9320,9320,0
20231103,180000,27225680,9320,9320,9320,9320,0
20231103,175900,27225680,9320,9320,9320,9320,0
20231103,175800,27225680,9320,9320,9320,9320,0
20231103,175700,27225680,9320,9320,9320,9320,0
20231103,175600,27225680,9320,9320,9320,9320,0
20231103,175500,27225680,9320,9320,9320,9320,0
20231103,175400,27225680,9320,9320,9320,9320,0
20231103,175300,27225680,9320,9320,9320,9320,0
20231103,175200,27225680,9320,9320,9320,9320,0
20231103,175100,27225680,9320,9320,9320,9320,0
20231103,175000,27225680,9320,9320,9320,9320,0
20231103,174900,27225680,9320,9320,9320,9320,0
20231103,174800,27225680,9320,9320,9320,9320,0
20231103,174700,27225680,9320,9320,9320,9320,0
20231103,174600,27225680,9320,9320,9320,9320,0
20231103,174500,27225680,9320,9320,9320,9320,0
20231103,174400,27225680,9320,9320,9320,9320,0
20231103,174300,27225680,9320,9320,9320,9320,0
20231103,174200,27225680,9320,9320,9320,9320,0
20231103,174100,27225680,9320,9320,9320,9320,0
20231103,174000,27225680,9320,9320,9320,9320,0
20231103,173900,27225680,9320,9320,9320,9320,0
20231103,173800,27225680,9320,9320,9320,9320,0
20231103,173700,27225680,9320,9320,9320,9320,0
20231103,173600,27225680,9320,9320,9320,9320,0
20231103,173500,27225680,9320,9320,9320,9320,353
20231103,173400,27225680,9320,9320,9320,9320,0
20231103,173300,27225680,9320,9320,9320,9320,0
20231103,173200,27225680,9320,9320,9320,9320,0
20231103,173100,27225680,9320,9320,9320,9320,0
20231103,173000,27225680,9320,9320,9320,9320,0
20231103,172900,27225680,9320,9320,9320,9320,0
20231103,172800,27225680,9320,9320,9320,9320,0
20231103,172700,27225680,9320,9320,9320,9320,0
20231103,172600,27225680,9320,9320,9320,9320,0
20231103,172500,27225680,9320,9320,9320,9320,0
20231103,172400,27225680,9320,9320,9320,9320,0
20231103,172300,27225680,9320,9320,9320,9320,0
20231103,172200,27225680,9320,9320,9320,9320,0
20231103,172100,27225680,9320,9320,9320,9320,0
20231103,172000,27225680,9320,9320,9320,9320,0
20231103,171900,27225680,9320,9320,9320,9320,0
20231103,171800,27225680,9320,9320,9320,9320,0
20231103,171700,27225680,9320,9320,9320,9320,0
20231103,171600,27225680,9320,9320,9320,9320,0
20231103,171500,27225680,9320,9320,9320,9320,0
20231103,171400,27225680,9320,9320,9320,9320,0
20231103,171300,27225680,9320,9320,9320,9320,0
20231103,171200,27225680,9320,9320,9320,9320,0
20231103,171100,27225680,9320,9320,9320,9320,0
20231103,171000,27225680,9320,9320,9320,9320,0
20231103,170900,27225680,9320,9320,9320,9320,0
20231103,170800,27225680,9320,9320,9320,9320,0
20231103,170700,27225680,9320,9320,9320,9320,0
20231103,170600,27225680,9320,9320,9320,9320,0
20231103,170500,27225680,9320,9320,9320,9320,353
20231103,170400,27225680,9320,9320,9320,9320,0
20231103,170300,27225680,9320,9320,9320,9320,0
20231103,170200,27225680,9320,9320,9320,9320,0
20231103,170100,27225680,9320,9320,9320,9320,0
20231103,170000,27225680,9320,9320,9320,9320,0
20231103,165900,27225680,9320,9320,9320,9320,0
20231103,165800,27225680,9320,9320,9320,9320,0
20231103,165700,27225680,9320,9320,9320,9320,0
20231103,165600,27225680,9320,9320,9320,9320,0
20231103,165500,27225680,9320,9320,9320,9320,0
20231103,165400,27225680,9320,9320,9320,9320,0
20231103,165300,27225680,9320,9320,9320,9320,0
20231103,165200,27225680,9320,9320,9320,9320,0
20231103,165100,27225680,9320,9320,9320,9320,0
20231103,165000,27225680,9320,9320,9320,9320,0
20231103,164900,27225680,9320,9320,9320,9320,0
20231103,164800,27225680,9320,9320,9320,9320,0
20231103,164700,27225680,9320,9320,9320,9320,0
20231103,164600,27225680,9320,9320,9320,9320,0
20231103,164500,27225680,9320,9320,9320,9320,0
20231103,164400,27225680,9320,9320,9320,9320,0
20231103,164300,27225680,9320,9320,9320,9320,0
20231103,164200,27225680,9320,9320,9320,9320,0
20231103,164100,27225680,9320,9320,9320,9320,0
20231103,164000,27225680,9320,9320,9320,9320,0
20231103,163900,27225680,9320,9320,9320,9320,0
20231103,163800,27225680,9320,9320,9320,9320,0
20231103,163700,27225680,9320,9320,9320,9320,0
20231103,163600,27225680,9320,9320,9320,9320,0
20231103,163500,27225680,9320,9320,9320,9320,353
20231103,163400,27225680,9320,9320,9320,9320,0
20231103,163300,27225680,9320,9320,9320,9320,0
20231103,163200,27225680,9320,9320,9320,9320,0
20231103,163100,27225680,9320,9320,9320,9320,0
20231103,163000,27225680,9320,9320,9320,9320,0
20231103,162900,27225680,9320,9320,9320,9320,0
20231103,162800,27225680,9320,9320,9320,9320,0
20231103,162700,27225680,9320,9320,9320,9320,0
20231103,162600,27225680,9320,9320,9320,9320,0
20231103,162500,27225680,9320,9320,9320,9320,0
20231103,162400,27225680,9320,9320,9320,9320,0
20231103,162300,27225680,9320,9320,9320,9320,0
20231103,162200,27225680,9320,9320,9320,9320,0
20231103,162100,27225680,9320,9320,9320,9320,0
20231103,162000,27225680,9320,9320,9320,9320,0
20231103,161900,27225680,9320,9320,9320,9320,0
20231103,161800,27225680,9320,9320,9320,9320,0
20231103,161700,27225680,9320,9320,9320,9320,0
20231103,161600,27225680,9320,9320,9320,9320,0
20231103,161500,27225680,9320,9320,9320,9320,0
20231103,161400,27225680,9320,9320,9320,9320,0
20231103,161300,27225680,9320,9320,9320,9320,0
20231103,161200,27225680,9320,9320,9320,9320,0
20231103,161100,27225680,9320,9320,9320,9320,0
20231103,161000,27225680,9320,9320,9320,9320,0
20231103,160900,27225680,9320,9320,9320,9320,0
20231103,160800,27225680,9320,9320,9320,9320,0
20231103,160700,27225680,9320,9320,9320,9320,0
20231103,160600,27225680,9320,9320,9320,9320,0
20231103,160500,27225680,9320,9320,9320,9320,353
20231103,160400,27225680,9320,9320,9320,9320,0
20231103,160300,27225680,9320,9320,9320,9320,0
20231103,160200,27225680,9320,9320,9320,9320,0
20231103,160100,27225680,9320,9320,9320,9320,0
20231103,160000,27225680,9320,9320,9320,9320,0
20231103,155900,27225680,9320,9320,9320,9320,0
20231103,155800,27225680,9320,9320,9320,9320,0
20231103,155700,27225680,9320,9320,9320,9320,0
20231103,155600,27225680,9320,9320,9320,9320,0
20231103,155500,27225680,9320,9320,9320,9320,0
20231103,155400,27225680,9320,9320,9320,9320,0
20231103,155300,27225680,9320,9320,9320,9320,0
20231103,155200,27225680,9320,9320,9320,9320,0
20231103,155100,27225680,9320,9320,9320,9320,0
20231103,155000,27225680,9320,9320,9320,9320,0
20231103,154900,27225680,9320,9320,9320,9320,0
20231103,154800,27225680,9320,9320,9320,9320,0
20231103,154700,27225680,9320,9320,9320,9320,0
20231103,154600,27225680,9320,9320,9320,9320,0
20231103,154500,27225680,9320,9320,9320,9320,0
20231103,154400,27225680,9320,9320,9320,9320,0
20231103,154300,27225680,9320,9320,9320,9320,0
20231103,154200,27225680,9320,9320,9320,9320,0
20231103,154100,27225680,9320,9320,9320,9320,0
20231103,154000,27225680,9320,9320,9320,9320,0
20231103,153900,27225680,9320,9320,9320,9320,0
20231103,153800,27225680,9320,9320,9320,9320,0
20231103,153700,27225680,9320,9320,9320,9320,0
20231103,153600,27225680,9320,9320,9320,9320,0
20231103,153500,27225680,9320,9320,9320,9320,353
20231103,153400,27225680,9320,9320,9320,9320,0
20231103,153300,27225680,9320,9320,9320,9320,0
20231103,153200,27225680,9320,9320,9320,9320,0
20231103,153100,27225680,9320,9320,9320,9320,0
20231103,153000,27225680,9320,9320,9320,9320,353
20231103,152900,23935720,9320,9320,9320,9320,0
20231103,152800,23935720,9320,9320,9320,9320,0
20231103,152700,23935720,9320,9320,9320,9320,0
20231103,152600,23935720,9320,9320,9320,9320,0
20231103,152500,23935720,9320,9320,9320,9320,0
20231103,152400,23935720,9320,9320,9320,9320,0
20231103,152300,23935720,9320,9320,9320,9320,0
20231103,152200,23935720,9320,9320,9320,9320,0
20231103,152100,23935720,9320,9320,9320,9320,0
20231103,152000,23935720,9320,9320,9320,9320,0
20231103,151900,23935720,9320,9320,9320,9320,3
20231103,151800,23907760,9320,9320,9320,9320,12
20231103,151700,23795920,9320,9320,9320,9320,7
20231103,151600,23730680,9330,9330,9330,9330,0
20231103,151500,23730680,9330,9330,9330,9330,5
20231103,151400,23684030,9340,9340,9340,9340,0
20231103,151300,23684030,9340,9340,9340,9340,0
20231103,151200,23684030,9340,9340,9340,9340,0
20231103,151100,23684030,9340,9340,9340,9340,0
20231103,151000,23684030,9340,9340,9340,9340,0
20231103,150900,23684030,9340,9340,9340,9340,2
20231103,150800,23665350,9320,9320,9320,9320,0
20231103,150700,23665350,9320,9320,9320,9320,0
20231103,150600,23665350,9320,9320,9320,9320,0
20231103,150500,23665350,9320,9320,9320,9320,0
20231103,150400,23665350,9320,9320,9320,9320,0
20231103,150300,23665350,9320,9320,9320,9320,0
20231103,150200,23665350,9320,9320,9320,9320,0
20231103,150100,23665350,9320,9320,9320,9320,0
20231103,150000,23665350,9320,9320,9320,9320,0
20231103,145900,23665350,9320,9320,9320,9320,0
20231103,145800,23665350,9320,9320,9320,9320,0
20231103,145700,23665350,9320,9320,9320,9320,0
20231103,145600,23665350,9320,9320,9320,9320,0
20231103,145500,23665350,9320,9320,9320,9320,0
20231103,145400,23665350,9320,9320,9320,9320,0
20231103,145300,23665350,9320,9320,9320,9320,0
20231103,145200,23665350,9320,9320,9320,9320,0
20231103,145100,23665350,9320,9320,9320,9320,30
20231103,145000,23385750,9330,9330,9330,9330,0
20231103,144900,23385750,9330,9330,9330,9330,0
20231103,144800,23385750,9330,9330,9330,9330,0
20231103,144700,23385750,9330,9330,9330,9330,0
20231103,144600,23385750,9330,9330,9330,9330,0
20231103,144500,23385750,9330,9330,9330,9330,0
20231103,144400,23385750,9330,9330,9330,9330,0
20231103,144300,23385750,9330,9330,9330,9330,0
20231103,144200,23385750,9330,9330,9330,9330,0
20231103,144100,23385750,9330,9330,9330,9330,0
20231103,144000,23385750,9330,9330,9330,9330,0
20231103,143900,23385750,9330,9330,9330,9330,0
20231103,143800,23385750,9330,9330,9330,9330,0
20231103,143700,23385750,9330,9330,9330,9330,0
20231103,143600,23385750,9330,9330,9330,9330,0
20231103,143500,23385750,9330,9330,9330,9330,0
20231103,143400,23385750,9330,9330,9330,9330,0
20231103,143300,23385750,9330,9330,9330,9330,0
20231103,143200,23385750,9330,9330,9330,9330,0
20231103,143100,23385750,9330,9330,9330,9330,0
20231103,143000,23385750,9330,9330,9330,9330,0
20231103,142900,23385750,9330,9330,9330,9330,0
20231103,142800,23385750,9330,9330,9330,9330,0
20231103,142700,23385750,9330,9330,9330,9330,0
20231103,142600,23385750,9330,9330,9330,9330,0
20231103,142500,23385750,9330,9330,9330,9330,0
20231103,142400,23385750,9330,9330,9330,9330,0
20231103,142300,23385750,9330,9330,9330,9330,0
20231103,142200,23385750,9330,9330,9330,9330,0
20231103,142100,23385750,9330,9330,9330,9330,0
20231103,142000,23385750,9330,9330,9330,9330,0
20231103,141900,23385750,9330,9330,9330,9330,0
20231103,141800,23385750,9330,9330,9330,9330,0
20231103,141700,23385750,9330,9330,9330,9330,0
20231103,141600,23385750,9330,9330,9330,9330,0
20231103,141500,23385750,9330,9330,9330,9330,0
20231103,141400,23385750,9330,9330,9330,9330,0
20231103,141300,23385750,9330,9330,9330,9330,0
20231103,141200,23385750,9330,9330,9330,9330,0
20231103,141100,23385750,9330,9330,9330,9330,0
20231103,141000,23385750,9330,9330,9330,9330,0
20231103,140900,23385750,9330,9330,9330,9330,0
20231103,140800,23385750,9330,9330,9330,9330,0
20231103,140700,23385750,9330,9330,9330,9330,29
20231103,140600,23115180,9330,9330,9330,9330,0
20231103,140500,23115180,9330,9330,9330,9330,0
20231103,140400,23115180,9330,9330,9330,9330,0
20231103,140300,23115180,9330,9320,9330,9320,185
20231103,140200,21390970,9330,9330,9330,9330,0
20231103,140100,21390970,9330,9330,9330,9330,0
20231103,140000,21390970,9330,9330,9330,9330,0
20231103,135900,21390970,9330,9330,9330,9330,0
20231103,135800,21390970,9330,9330,9330,9330,0
20231103,135700,21390970,9330,9330,9330,9330,0
20231103,135600,21390970,9330,9330,9330,9330,90
20231103,135500,20551270,9320,9320,9320,9320,0
20231103,135400,20551270,9320,9320,9320,9320,0
20231103,135300,20551270,9320,9320,9320,9320,0
20231103,135200,20551270,9320,9320,9320,9320,0
20231103,135100,20551270,9320,9320,9320,9320,0
20231103,135000,20551270,9320,9320,9320,9320,0
20231103,134900,20551270,9320,9320,9320,9320,0
20231103,134800,20551270,9320,9320,9320,9320,0
20231103,134700,20551270,9320,9320,9320,9320,0
20231103,134600,20551270,9320,9320,9320,9320,0
20231103,134500,20551270,9320,9320,9320,9320,0
20231103,134400,20551270,9320,9320,9320,9320,0
20231103,134300,20551270,9320,9320,9320,9320,0
20231103,134200,20551270,9320,9320,9320,9320,0
20231103,134100,20551270,9320,9320,9320,9320,0
20231103,134000,20551270,9320,9320,9320,9320,0
20231103,133900,20551270,9320,9320,9320,9320,0
20231103,133800,20551270,9320,9320,9320,9320,0
20231103,133700,20551270,9320,9320,9320,9320,0
20231103,133600,20551270,9320,9320,9320,9320,68
20231103,133500,19917510,9320,9320,9320,9320,0
20231103,133400,19917510,9320,9320,9320,9320,0
20231103,133300,19917510,9320,9320,9320,9320,13
20231103,133200,19796350,9320,9320,9320,9320,0
20231103,133100,19796350,9320,9320,9320,9320,0
20231103,133000,19796350,9320,9320,9320,9320,0
20231103,132900,19796350,9320,9320,9320,9320,0
20231103,132800,19796350,9320,9320,9320,9320,0
20231103,132700,19796350,9320,9320,9320,9320,0
20231103,132600,19796350,9320,9320,9320,9320,0
20231103,132500,19796350,9320,9320,9320,9320,2
20231103,132400,19777710,9310,9310,9310,9310,0
20231103,132300,19777710,9310,9310,9310,9310,0
20231103,132200,19777710,9310,9310,9310,9310,0
20231103,132100,19777710,9310,9310,9310,9310,0
20231103,132000,19777710,9310,9310,9310,9310,0
20231103,131900,19777710,9310,9310,9310,9310,0
20231103,131800,19777710,9310,9310,9310,9310,0
20231103,131700,19777710,9310,9310,9310,9310,0
20231103,131600,19777710,9310,9310,9310,9310,0
20231103,131500,19777710,9310,9310,9310,9310,0
20231103,131400,19777710,9310,9310,9310,9310,10
20231103,131300,19684610,9310,9310,9310,9310,200
20231103,131200,17822610,9320,9320,9320,9320,0
20231103,131100,17822610,9320,9320,9320,9320,50
20231103,131000,17356610,9320,9320,9320,9320,0
20231103,130900,17356610,9320,9320,9320,9320,0
20231103,130800,17356610,9320,9320,9320,9320,0
20231103,130700,17356610,9320,9320,9320,9320,0
20231103,130600,17356610,9320,9320,9320,9320,0
20231103,130500,17356610,9320,9320,9320,9320,65
20231103,130400,16750810,9320,9320,9320,9320,59
20231103,130300,16200930,9320,9320,9320,9320,0
20231103,130200,16200930,9320,9320,9320,9320,0
20231103,130100,16200930,9320,9320,9320,9320,0
20231103,130000,16200930,9320,9320,9320,9320,1
20231103,125900,16191610,9320,9320,9320,9320,0
20231103,125800,16191610,9320,9320,9320,9320,0
20231103,125700,16191610,9320,9320,9320,9320,0
20231103,125600,16191610,9320,9320,9320,9320,0
20231103,125500,16191610,9320,9320,9320,9320,0
20231103,125400,16191610,9320,9320,9320,9320,0
20231103,125300,16191610,9320,9320,9320,9320,0
20231103,125200,16191610,9320,9320,9320,9320,0
20231103,125100,16191610,9320,9320,9320,9320,0
20231103,125000,16191610,9320,9320,9320,9320,0
20231103,124900,16191610,9320,9320,9320,9320,0
20231103,124800,16191610,9320,9320,9320,9320,0
20231103,124700,16191610,9320,9320,9320,9320,0
20231103,124600,16191610,9320,9320,9320,9320,0
20231103,124500,16191610,9320,9320,9320,9320,0
20231103,124400,16191610,9320,9320,9320,9320,0
20231103,124300,16191610,9320,9320,9320,9320,0
20231103,124200,16191610,9320,9320,9320,9320,0
20231103,124100,16191610,9320,9320,9320,9320,0
20231103,124000,16191610,9320,9320,9320,9320,0
20231103,123900,16191610,9320,9320,9320,9320,0
20231103,123800,16191610,9320,9320,9320,9320,0
20231103,123700,16191610,9320,9320,9320,9320,0
20231103,123600,16191610,9320,9320,9320,9320,0
20231103,123500,16191610,9320,9320,9320,9320,0
20231103,123400,16191610,9320,9320,9320,9320,0
20231103,123300,16191610,9320,9320,9320,9320,0
20231103,123200,16191610,9320,9320,9320,9320,0
20231103,123100,16191610,9320,9320,9320,9320,165
20231103,123000,14653810,9330,9330,9330,9330,0
20231103,122900,14653810,9330,9330,9330,9330,0
20231103,122800,14653810,9330,9330,9330,9330,10
20231103,122700,14560510,9330,9330,9330,9330,18
20231103,122600,14392570,9320,9320,9320,9320,0
20231103,122500,14392570,9320,9320,9320,9320,0
20231103,122400,14392570,9320,9320,9320,9320,0
20231103,122300,14392570,9320,9320,9320,9320,0
20231103,122200,14392570,9320,9320,9320,9320,0
20231103,122100,14392570,9320,9320,9320,9320,0
20231103,122000,14392570,9320,9320,9320,9320,0
20231103,121900,14392570,9320,9320,9320,9320,0
20231103,121800,14392570,9320,9320,9320,9320,0
20231103,121700,14392570,9320,9320,9320,9320,0
20231103,121600,14392570,9320,9320,9320,9320,0
20231103,121500,14392570,9320,9320,9320,9320,0
20231103,121400,14392570,9320,9320,9320,9320,0
20231103,121300,14392570,9320,9320,9320,9320,0
20231103,121200,14392570,9320,9320,9320,9320,0
20231103,121100,14392570,9320,9320,9320,9320,0
20231103,121000,14392570,9320,9320,9320,9320,0
20231103,120900,14392570,9320,9320,9320,9320,0
20231103,120800,14392570,9320,9320,9320,9320,0
20231103,120700,14392570,9320,9320,9320,9320,327
20231103,120600,11344930,9330,9330,9330,9330,0
20231103,120500,11344930,9330,9330,9330,9330,0
20231103,120400,11344930,9330,9330,9330,9330,283
20231103,120300,8704540,9320,9320,9320,9320,0
20231103,120200,8704540,9320,9320,9320,9320,0
20231103,120100,8704540,9320,9320,9320,9320,0
20231103,120000,8704540,9320,9320,9320,9320,0
20231103,115900,8704540,9320,9320,9320,9320,0
20231103,115800,8704540,9320,9320,9320,9320,0
20231103,115700,8704540,9320,9320,9320,9320,0
20231103,115600,8704540,9320,9320,9320,9320,0
20231103,115500,8704540,9320,9320,9320,9320,0
20231103,115400,8704540,9320,9320,9320,9320,0
20231103,115300,8704540,9320,9320,9320,9320,33
20231103,115200,8396980,9320,9320,9320,9320,0
20231103,115100,8396980,9320,9320,9320,9320,0
20231103,115000,8396980,9320,9320,9320,9320,0
20231103,114900,8396980,9320,9320,9320,9320,0
20231103,114800,8396980,9320,9320,9320,9320,0
20231103,114700,8396980,9320,9320,9320,9320,0
20231103,114600,8396980,9320,9320,9320,9320,0
20231103,114500,8396980,9320,9320,9320,9320,0
20231103,114400,8396980,9320,9320,9320,9320,0
20231103,114300,8396980,9320,9320,9320,9320,0
20231103,114200,8396980,9320,9320,9320,9320,0
20231103,114100,8396980,9320,9320,9320,9320,0
20231103,114000,8396980,9320,9320,9320,9320,0
20231103,113900,8396980,9320,9320,9320,9320,7
20231103,113800,8331740,9320,9320,9320,9320,0
20231103,113700,8331740,9320,9320,9320,9320,0
20231103,113600,8331740,9320,9320,9320,9320,0
20231103,113500,8331740,9320,9320,9320,9320,0
20231103,113400,8331740,9320,9320,9320,9320,0
20231103,113300,8331740,9320,9320,9320,9320,0
20231103,113200,8331740,9320,9320,9320,9320,0
20231103,113100,8331740,9320,9320,9320,9320,28
20231103,113000,8070780,9320,9320,9320,9320,0
20231103,112900,8070780,9320,9320,9320,9320,0
20231103,112800,8070780,9320,9320,9320,9320,0
20231103,112700,8070780,9320,9320,9320,9320,0
20231103,112600,8070780,9320,9320,9320,9320,0
20231103,112500,8070780,9320,9320,9320,9320,0
20231103,112400,8070780,9320,9320,9320,9320,0
20231103,112300,8070780,9320,9320,9320,9320,0
20231103,112200,8070780,9320,9320,9320,9320,0
20231103,112100,8070780,9320,9320,9320,9320,22
20231103,112000,7865740,9350,9350,9350,9350,0
20231103,111900,7865740,9350,9350,9350,9350,0
20231103,111800,7865740,9350,9350,9350,9350,0
20231103,111700,7865740,9350,9350,9350,9350,0
20231103,111600,7865740,9350,9350,9350,9350,0
20231103,111500,7865740,9350,9350,9350,9350,0
20231103,111400,7865740,9350,9350,9350,9350,0
20231103,111300,7865740,9350,9350,9350,9350,0
20231103,111200,7865740,9350,9350,9350,9350,0
20231103,111100,7865740,9350,9350,9350,9350,0
20231103,111000,7865740,9350,9350,9350,9350,0
20231103,110900,7865740,9350,9350,9350,9350,0
20231103,110800,7865740,9350,9350,9350,9350,5
20231103,110700,7818990,9350,9350,9350,9350,0
20231103,110600,7818990,9350,9350,9350,9350,0
20231103,110500,7818990,9350,9350,9350,9350,0
20231103,110400,7818990,9350,9350,9350,9350,0
20231103,110300,7818990,9350,9350,9350,9350,0
20231103,110200,7818990,9350,9350,9350,9350,6
20231103,110100,7762890,9350,9350,9350,9350,0
20231103,110000,7762890,9350,9350,9350,9350,0
20231103,105900,7762890,9350,9350,9350,9350,0
20231103,105800,7762890,9350,9350,9350,9350,1
20231103,105700,7753540,9330,9330,9330,9330,0
20231103,105600,7753540,9330,9330,9330,9330,0
20231103,105500,7753540,9330,9330,9330,9330,0
20231103,105400,7753540,9330,9330,9330,9330,0
20231103,105300,7753540,9330,9330,9330,9330,0
20231103,105200,7753540,9330,9330,9330,9330,0
20231103,105100,7753540,9330,9330,9330,9330,21
20231103,105000,7557610,9330,9330,9330,9330,200
20231103,104900,5691610,9340,9340,9340,9340,0
20231103,104800,5691610,9340,9340,9340,9340,0
20231103,104700,5691610,9340,9340,9340,9340,0
20231103,104600,5691610,9340,9340,9340,9340,0
20231103,104500,5691610,9340,9340,9340,9340,0
20231103,104400,5691610,9340,9340,9340,9340,0
20231103,104300,5691610,9340,9340,9340,9340,0
20231103,104200,5691610,9340,9340,9340,9340,0
20231103,104100,5691610,9340,9340,9340,9340,0
20231103,104000,5691610,9340,9340,9340,9340,0
20231103,103900,5691610,9340,9340,9340,9340,0
20231103,103800,5691610,9340,9340,9340,9340,0
20231103,103700,5691610,9340,9340,9340,9340,0
20231103,103600,5691610,9340,9340,9340,9340,0
20231103,103500,5691610,9340,9340,9340,9340,0
20231103,103400,5691610,9340,9340,9340,9340,0
20231103,103300,5691610,9340,9340,9340,9340,0
20231103,103200,5691610,9340,9350,9350,9340,45
20231103,103100,5271230,9360,9360,9360,9360,0
20231103,103000,5271230,9360,9360,9360,9360,0
20231103,102900,5271230,9360,9360,9360,9360,0
20231103,102800,5271230,9360,9360,9360,9360,0
20231103,102700,5271230,9360,9360,9360,9360,0
20231103,102600,5271230,9360,9360,9360,9360,0
20231103,102500,5271230,9360,9360,9360,9360,0
20231103,102400,5271230,9360,9360,9360,9360,0
20231103,102300,5271230,9360,9360,9360,9360,5
20231103,102200,5224430,9360,9360,9360,9360,0
20231103,102100,5224430,9360,9360,9360,9360,0
20231103,102000,5224430,9360,9360,9360,9360,0
20231103,101900,5224430,9360,9360,9360,9360,0
20231103,101800,5224430,9360,9360,9360,9360,0
20231103,101700,5224430,9360,9360,9360,9360,0
20231103,101600,5224430,9360,9360,9360,9360,0
20231103,101500,5224430,9360,9360,9360,9360,8
20231103,101400,5149550,9360,9350,9360,9350,2
20231103,101300,5130840,9350,9350,9350,9350,0
20231103,101200,5130840,9350,9350,9350,9350,0
20231103,101100,5130840,9350,9350,9350,9350,0
20231103,101000,5130840,9350,9350,9350,9350,0
20231103,100900,5130840,9350,9350,9350,9350,121
20231103,100800,3999490,9350,9350,9350,9350,0
20231103,100700,3999490,9350,9350,9350,9350,0
20231103,100600,3999490,9350,9350,9350,9350,0
20231103,100500,3999490,9350,9350,9350,9350,76
20231103,100400,3288890,9350,9350,9350,9350,20
20231103,100300,3101890,9360,9360,9360,9360,0
20231103,100200,3101890,9360,9360,9360,9360,1
20231103,100100,3092530,9350,9350,9350,9350,0
20231103,100000,3092530,9350,9350,9350,9350,1
20231103,095900,3083180,9360,9360,9360,9360,0
20231103,095800,3083180,9360,9360,9360,9360,0
20231103,095700,3083180,9360,9360,9360,9360,0
20231103,095600,3083180,9360,9360,9360,9360,0
20231103,095500,3083180,9360,9360,9360,9360,1
20231103,095400,3073820,9350,9350,9350,9350,0
20231103,095300,3073820,9350,9350,9350,9350,0
20231103,095200,3073820,9350,9350,9350,9350,2
20231103,095100,3055120,9350,9350,9350,9350,0
20231103,095000,3055120,9350,9350,9350,9350,0
20231103,094900,3055120,9350,9350,9350,9350,0
20231103,094800,3055120,9350,9350,9350,9350,10
20231103,094700,2961620,9350,9350,9350,9350,0
20231103,094600,2961620,9350,9350,9350,9350,0
20231103,094500,2961620,9350,9350,9350,9350,0
20231103,094400,2961620,9350,9350,9350,9350,0
20231103,094300,2961620,9350,9350,9350,9350,63
20231103,094200,2372570,9350,9350,9350,9350,0
20231103,094100,2372570,9350,9350,9350,9350,0
20231103,094000,2372570,9350,9350,9350,9350,0
20231103,093900,2372570,9350,9350,9350,9350,0
20231103,093800,2372570,9350,9350,9350,9350,0
20231103,093700,2372570,9350,9350,9350,9350,0
20231103,093600,2372570,9350,9350,9350,9350,0
20231103,093500,2372570,9350,9350,9350,9350,0
20231103,093400,2372570,9350,9350,9350,9350,3
20231103,093300,2344520,9330,9350,9350,9330,112
20231103,093200,1299310,9350,9350,9350,9350,0
20231103,093100,1299310,9350,9350,9350,9350,5
20231103,093000,1252560,9370,9370,9370,9370,0
20231103,092900,1252560,9370,9370,9370,9370,0
20231103,092800,1252560,9370,9370,9370,9370,0
20231103,092700,1252560,9370,9370,9380,9370,26
20231103,092600,1008930,9360,9360,9360,9360,15
20231103,092500,868530,9360,9360,9360,9360,0
20231103,092400,868530,9360,9360,9360,9360,0
20231103,092300,868530,9360,9360,9360,9360,0
20231103,092200,868530,9360,9360,9360,9360,0
20231103,092100,868530,9360,9360,9360,9360,9
20231103,092000,784290,9360,9360,9360,9360,1
20231103,091900,774930,9350,9350,9350,9350,0
20231103,091800,774930,9350,9350,9350,9350,0
20231103,091700,774930,9350,9350,9350,9350,0
20231103,091600,774930,9350,9350,9350,9350,0
20231103,091500,774930,9350,9350,9350,9350,0
20231103,091400,774930,9350,9350,9350,9350,0
20231103,091300,774930,9350,9350,9350,9350,0
20231103,091200,774930,9350,9350,9350,9350,0
20231103,091100,774930,9350,9350,9350,9350,0
20231103,091000,774930,9350,9350,9350,9350,0
20231103,090900,774930,9350,9350,9350,9350,0
20231103,090800,774930,9350,9350,9350,9350,0
20231103,090700,774930,9350,9350,9350,9350,0
20231103,090600,774930,9350,9350,9350,9350,0
20231103,090500,774930,9350,9350,9350,9350,0
20231103,090400,774930,9350,9350,9350,9350,0
20231103,090300,774930,9350,9350,9350,9350,1
20231103,090200,765580,9360,9360,9360,9360,0
20231103,090100,765580,9360,9340,9360,9340,25
20231103,090000,531710,9330,9330,9330,9310,57