KissMeData/080720/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193600,70937595,4780,4780,4780,4780,2066
20231017,193500,70937595,4780,4780,4780,4780,0
20231017,193400,70937595,4780,4780,4780,4780,0
20231017,193300,70937595,4780,4780,4780,4780,0
20231017,193200,70937595,4780,4780,4780,4780,0
20231017,193100,70937595,4780,4780,4780,4780,0
20231017,193000,70937595,4780,4780,4780,4780,0
20231017,192900,70937595,4780,4780,4780,4780,0
20231017,192800,70937595,4780,4780,4780,4780,0
20231017,192700,70937595,4780,4780,4780,4780,0
20231017,192600,70937595,4780,4780,4780,4780,0
20231017,192500,70937595,4780,4780,4780,4780,0
20231017,192400,70937595,4780,4780,4780,4780,0
20231017,192300,70937595,4780,4780,4780,4780,0
20231017,192200,70937595,4780,4780,4780,4780,0
20231017,192100,70937595,4780,4780,4780,4780,0
20231017,192000,70937595,4780,4780,4780,4780,0
20231017,191900,70937595,4780,4780,4780,4780,0
20231017,191800,70937595,4780,4780,4780,4780,0
20231017,191700,70937595,4780,4780,4780,4780,0
20231017,191600,70937595,4780,4780,4780,4780,0
20231017,191500,70937595,4780,4780,4780,4780,0
20231017,191400,70937595,4780,4780,4780,4780,0
20231017,191300,70937595,4780,4780,4780,4780,0
20231017,191200,70937595,4780,4780,4780,4780,0
20231017,191100,70937595,4780,4780,4780,4780,0
20231017,191000,70937595,4780,4780,4780,4780,0
20231017,190900,70937595,4780,4780,4780,4780,0
20231017,190800,70937595,4780,4780,4780,4780,0
20231017,190700,70937595,4780,4780,4780,4780,0
20231017,190600,70937595,4780,4780,4780,4780,2066
20231017,190500,70937595,4780,4780,4780,4780,0
20231017,190400,70937595,4780,4780,4780,4780,0
20231017,190300,70937595,4780,4780,4780,4780,0
20231017,190200,70937595,4780,4780,4780,4780,0
20231017,190100,70937595,4780,4780,4780,4780,0
20231017,190000,70937595,4780,4780,4780,4780,0
20231017,185900,70937595,4780,4780,4780,4780,0
20231017,185800,70937595,4780,4780,4780,4780,0
20231017,185700,70937595,4780,4780,4780,4780,0
20231017,185600,70937595,4780,4780,4780,4780,0
20231017,185500,70937595,4780,4780,4780,4780,0
20231017,185400,70937595,4780,4780,4780,4780,0
20231017,185300,70937595,4780,4780,4780,4780,0
20231017,185200,70937595,4780,4780,4780,4780,0
20231017,185100,70937595,4780,4780,4780,4780,0
20231017,185000,70937595,4780,4780,4780,4780,0
20231017,184900,70937595,4780,4780,4780,4780,0
20231017,184800,70937595,4780,4780,4780,4780,0
20231017,184700,70937595,4780,4780,4780,4780,0
20231017,184600,70937595,4780,4780,4780,4780,0
20231017,184500,70937595,4780,4780,4780,4780,0
20231017,184400,70937595,4780,4780,4780,4780,0
20231017,184300,70937595,4780,4780,4780,4780,0
20231017,184200,70937595,4780,4780,4780,4780,0
20231017,184100,70937595,4780,4780,4780,4780,0
20231017,184000,70937595,4780,4780,4780,4780,0
20231017,183900,70937595,4780,4780,4780,4780,0
20231017,183800,70937595,4780,4780,4780,4780,0
20231017,183700,70937595,4780,4780,4780,4780,0
20231017,183600,70937595,4780,4780,4780,4780,2066
20231017,183500,70937595,4780,4780,4780,4780,0
20231017,183400,70937595,4780,4780,4780,4780,0
20231017,183300,70937595,4780,4780,4780,4780,0
20231017,183200,70937595,4780,4780,4780,4780,0
20231017,183100,70937595,4780,4780,4780,4780,0
20231017,183000,70937595,4780,4780,4780,4780,0
20231017,182900,70937595,4780,4780,4780,4780,0
20231017,182800,70937595,4780,4780,4780,4780,0
20231017,182700,70937595,4780,4780,4780,4780,0
20231017,182600,70937595,4780,4780,4780,4780,0
20231017,182500,70937595,4780,4780,4780,4780,0
20231017,182400,70937595,4780,4780,4780,4780,0
20231017,182300,70937595,4780,4780,4780,4780,0
20231017,182200,70937595,4780,4780,4780,4780,0
20231017,182100,70937595,4780,4780,4780,4780,0
20231017,182000,70937595,4780,4780,4780,4780,0
20231017,181900,70937595,4780,4780,4780,4780,0
20231017,181800,70937595,4780,4780,4780,4780,0
20231017,181700,70937595,4780,4780,4780,4780,0
20231017,181600,70937595,4780,4780,4780,4780,0
20231017,181500,70937595,4780,4780,4780,4780,0
20231017,181400,70937595,4780,4780,4780,4780,0
20231017,181300,70937595,4780,4780,4780,4780,0
20231017,181200,70937595,4780,4780,4780,4780,0
20231017,181100,70937595,4780,4780,4780,4780,0
20231017,181000,70937595,4780,4780,4780,4780,0
20231017,180900,70937595,4780,4780,4780,4780,0
20231017,180800,70937595,4780,4780,4780,4780,0
20231017,180700,70937595,4780,4780,4780,4780,0
20231017,180600,70937595,4780,4780,4780,4780,2066
20231017,180500,70937595,4780,4780,4780,4780,0
20231017,180400,70937595,4780,4780,4780,4780,0
20231017,180300,70937595,4780,4780,4780,4780,0
20231017,180200,70937595,4780,4780,4780,4780,0
20231017,180100,70937595,4780,4780,4780,4780,0
20231017,180000,70937595,4780,4780,4780,4780,0
20231017,175900,70937595,4780,4780,4780,4780,0
20231017,175800,70937595,4780,4780,4780,4780,0
20231017,175700,70937595,4780,4780,4780,4780,0
20231017,175600,70937595,4780,4780,4780,4780,0
20231017,175500,70937595,4780,4780,4780,4780,0
20231017,175400,70937595,4780,4780,4780,4780,0
20231017,175300,70937595,4780,4780,4780,4780,0
20231017,175200,70937595,4780,4780,4780,4780,0
20231017,175100,70937595,4780,4780,4780,4780,0
20231017,175000,70937595,4780,4780,4780,4780,0
20231017,174900,70937595,4780,4780,4780,4780,0
20231017,174800,70937595,4780,4780,4780,4780,0
20231017,174700,70937595,4780,4780,4780,4780,0
20231017,174600,70937595,4780,4780,4780,4780,0
20231017,174500,70937595,4780,4780,4780,4780,0
20231017,174400,70937595,4780,4780,4780,4780,0
20231017,174300,70937595,4780,4780,4780,4780,0
20231017,174200,70937595,4780,4780,4780,4780,0
20231017,174100,70937595,4780,4780,4780,4780,0
20231017,174000,70937595,4780,4780,4780,4780,0
20231017,173900,70937595,4780,4780,4780,4780,0
20231017,173800,70937595,4780,4780,4780,4780,0
20231017,173700,70937595,4780,4780,4780,4780,0
20231017,173600,70937595,4780,4780,4780,4780,2066
20231017,173500,70937595,4780,4780,4780,4780,0
20231017,173400,70937595,4780,4780,4780,4780,0
20231017,173300,70937595,4780,4780,4780,4780,0
20231017,173200,70937595,4780,4780,4780,4780,0
20231017,173100,70937595,4780,4780,4780,4780,0
20231017,173000,70937595,4780,4780,4780,4780,0
20231017,172900,70937595,4780,4780,4780,4780,0
20231017,172800,70937595,4780,4780,4780,4780,0
20231017,172700,70937595,4780,4780,4780,4780,0
20231017,172600,70937595,4780,4780,4780,4780,0
20231017,172500,70937595,4780,4780,4780,4780,0
20231017,172400,70937595,4780,4780,4780,4780,0
20231017,172300,70937595,4780,4780,4780,4780,0
20231017,172200,70937595,4780,4780,4780,4780,0
20231017,172100,70937595,4780,4780,4780,4780,0
20231017,172000,70937595,4780,4780,4780,4780,0
20231017,171900,70937595,4780,4780,4780,4780,0
20231017,171800,70937595,4780,4780,4780,4780,0
20231017,171700,70937595,4780,4780,4780,4780,0
20231017,171600,70937595,4780,4780,4780,4780,0
20231017,171500,70937595,4780,4780,4780,4780,0
20231017,171400,70937595,4780,4780,4780,4780,0
20231017,171300,70937595,4780,4780,4780,4780,0
20231017,171200,70937595,4780,4780,4780,4780,0
20231017,171100,70937595,4780,4780,4780,4780,0
20231017,171000,70937595,4780,4780,4780,4780,0
20231017,170900,70937595,4780,4780,4780,4780,0
20231017,170800,70937595,4780,4780,4780,4780,0
20231017,170700,70937595,4780,4780,4780,4780,0
20231017,170600,70937595,4780,4780,4780,4780,2066
20231017,170500,70937595,4780,4780,4780,4780,0
20231017,170400,70937595,4780,4780,4780,4780,0
20231017,170300,70937595,4780,4780,4780,4780,0
20231017,170200,70937595,4780,4780,4780,4780,0
20231017,170100,70937595,4780,4780,4780,4780,0
20231017,170000,70937595,4780,4780,4780,4780,0
20231017,165900,70937595,4780,4780,4780,4780,0
20231017,165800,70937595,4780,4780,4780,4780,0
20231017,165700,70937595,4780,4780,4780,4780,0
20231017,165600,70937595,4780,4780,4780,4780,0
20231017,165500,70937595,4780,4780,4780,4780,0
20231017,165400,70937595,4780,4780,4780,4780,0
20231017,165300,70937595,4780,4780,4780,4780,0
20231017,165200,70937595,4780,4780,4780,4780,0
20231017,165100,70937595,4780,4780,4780,4780,0
20231017,165000,70937595,4780,4780,4780,4780,0
20231017,164900,70937595,4780,4780,4780,4780,0
20231017,164800,70937595,4780,4780,4780,4780,0
20231017,164700,70937595,4780,4780,4780,4780,0
20231017,164600,70937595,4780,4780,4780,4780,0
20231017,164500,70937595,4780,4780,4780,4780,0
20231017,164400,70937595,4780,4780,4780,4780,0
20231017,164300,70937595,4780,4780,4780,4780,0
20231017,164200,70937595,4780,4780,4780,4780,0
20231017,164100,70937595,4780,4780,4780,4780,0
20231017,164000,70937595,4780,4780,4780,4780,0
20231017,163900,70937595,4780,4780,4780,4780,0
20231017,163800,70937595,4780,4780,4780,4780,0
20231017,163700,70937595,4780,4780,4780,4780,0
20231017,163600,70937595,4780,4780,4780,4780,2066
20231017,163500,70937595,4780,4780,4780,4780,0
20231017,163400,70937595,4780,4780,4780,4780,0
20231017,163300,70937595,4780,4780,4780,4780,0
20231017,163200,70937595,4780,4780,4780,4780,0
20231017,163100,70937595,4780,4780,4780,4780,0
20231017,163000,70937595,4780,4780,4780,4780,0
20231017,162900,70937595,4780,4780,4780,4780,0
20231017,162800,70937595,4780,4780,4780,4780,0
20231017,162700,70937595,4780,4780,4780,4780,0
20231017,162600,70937595,4780,4780,4780,4780,0
20231017,162500,70937595,4780,4780,4780,4780,0
20231017,162400,70937595,4780,4780,4780,4780,0
20231017,162300,70937595,4780,4780,4780,4780,0
20231017,162200,70937595,4780,4780,4780,4780,0
20231017,162100,70937595,4780,4780,4780,4780,0
20231017,162000,70937595,4780,4780,4780,4780,0
20231017,161900,70937595,4780,4780,4780,4780,0
20231017,161800,70937595,4780,4780,4780,4780,0
20231017,161700,70937595,4780,4780,4780,4780,0
20231017,161600,70937595,4780,4780,4780,4780,0
20231017,161500,70937595,4780,4780,4780,4780,0
20231017,161400,70937595,4780,4780,4780,4780,0
20231017,161300,70937595,4780,4780,4780,4780,0
20231017,161200,70937595,4780,4780,4780,4780,0
20231017,161100,70937595,4780,4780,4780,4780,0
20231017,161000,70937595,4780,4780,4780,4780,0
20231017,160900,70937595,4780,4780,4780,4780,0
20231017,160800,70937595,4780,4780,4780,4780,0
20231017,160700,70937595,4780,4780,4780,4780,0
20231017,160600,70937595,4780,4780,4780,4780,2066
20231017,160500,70937595,4780,4780,4780,4780,0
20231017,160400,70937595,4780,4780,4780,4780,0
20231017,160300,70937595,4780,4780,4780,4780,0
20231017,160200,70937595,4780,4780,4780,4780,0
20231017,160100,70937595,4780,4780,4780,4780,0
20231017,160000,70937595,4780,4780,4780,4780,0
20231017,155900,70937595,4780,4780,4780,4780,0
20231017,155800,70937595,4780,4780,4780,4780,0
20231017,155700,70937595,4780,4780,4780,4780,0
20231017,155600,70937595,4780,4780,4780,4780,0
20231017,155500,70937595,4780,4780,4780,4780,0
20231017,155400,70937595,4780,4780,4780,4780,0
20231017,155300,70937595,4780,4780,4780,4780,0
20231017,155200,70937595,4780,4780,4780,4780,0
20231017,155100,70937595,4780,4780,4780,4780,0
20231017,155000,70937595,4780,4780,4780,4780,0
20231017,154900,70937595,4780,4780,4780,4780,0
20231017,154800,70937595,4780,4780,4780,4780,0
20231017,154700,70937595,4780,4780,4780,4780,0
20231017,154600,70937595,4780,4780,4780,4780,0
20231017,154500,70937595,4780,4780,4780,4780,0
20231017,154400,70937595,4780,4780,4780,4780,0
20231017,154300,70937595,4780,4780,4780,4780,0
20231017,154200,70937595,4780,4780,4780,4780,0
20231017,154100,70937595,4780,4780,4780,4780,0
20231017,154000,70937595,4780,4780,4780,4780,0
20231017,153900,70937595,4780,4780,4780,4780,0
20231017,153800,70937595,4780,4780,4780,4780,0
20231017,153700,70937595,4780,4780,4780,4780,0
20231017,153600,70937595,4780,4780,4780,4780,2066
20231017,153500,70937595,4780,4780,4780,4780,0
20231017,153400,70937595,4780,4780,4780,4780,0
20231017,153300,70937595,4780,4780,4780,4780,0
20231017,153200,70937595,4780,4780,4780,4780,0
20231017,153100,70937595,4780,4780,4780,4780,0
20231017,153000,70937595,4780,4780,4780,4780,2066
20231017,152900,61062115,4825,4825,4825,4825,0
20231017,152800,61062115,4825,4825,4825,4825,0
20231017,152700,61062115,4825,4825,4825,4825,0
20231017,152600,61062115,4825,4825,4825,4825,0
20231017,152500,61062115,4825,4825,4825,4825,0
20231017,152400,61062115,4825,4825,4825,4825,0
20231017,152300,61062115,4825,4825,4825,4825,0
20231017,152200,61062115,4825,4825,4825,4825,0
20231017,152100,61062115,4825,4825,4825,4825,0
20231017,152000,61062115,4825,4825,4825,4825,0
20231017,151900,61062115,4825,4740,4825,4740,1007
20231017,151800,56237050,4745,4745,4745,4745,0
20231017,151700,56237050,4745,4745,4745,4745,0
20231017,151600,56237050,4745,4745,4745,4745,0
20231017,151500,56237050,4745,4745,4745,4745,0
20231017,151400,56237050,4745,4745,4745,4745,1
20231017,151300,56232305,4745,4745,4745,4745,0
20231017,151200,56232305,4745,4745,4745,4745,0
20231017,151100,56232305,4745,4745,4745,4745,1
20231017,151000,56227560,4720,4735,4735,4720,310
20231017,150900,54763175,4745,4745,4745,4745,0
20231017,150800,54763175,4745,4745,4745,4745,0
20231017,150700,54763175,4745,4745,4745,4745,0
20231017,150600,54763175,4745,4745,4745,4745,2
20231017,150500,54753685,4745,4745,4745,4745,20
20231017,150400,54658785,4745,4745,4745,4745,0
20231017,150300,54658785,4745,4745,4745,4745,0
20231017,150200,54658785,4745,4745,4745,4745,0
20231017,150100,54658785,4745,4745,4745,4745,0
20231017,150000,54658785,4745,4745,4745,4745,0
20231017,145900,54658785,4745,4745,4745,4745,0
20231017,145800,54658785,4745,4745,4745,4745,0
20231017,145700,54658785,4745,4745,4745,4745,0
20231017,145600,54658785,4745,4745,4745,4745,0
20231017,145500,54658785,4745,4745,4745,4745,0
20231017,145400,54658785,4745,4745,4745,4745,2
20231017,145300,54649295,4730,4730,4730,4730,0
20231017,145200,54649295,4730,4730,4730,4730,22
20231017,145100,54545235,4745,4745,4745,4745,0
20231017,145000,54545235,4745,4745,4745,4745,0
20231017,144900,54545235,4745,4745,4745,4745,0
20231017,144800,54545235,4745,4745,4745,4745,0
20231017,144700,54545235,4745,4745,4745,4745,0
20231017,144600,54545235,4745,4745,4745,4745,0
20231017,144500,54545235,4745,4745,4745,4745,0
20231017,144400,54545235,4745,4745,4745,4745,0
20231017,144300,54545235,4745,4745,4745,4745,0
20231017,144200,54545235,4745,4745,4745,4745,0
20231017,144100,54545235,4745,4745,4745,4745,0
20231017,144000,54545235,4745,4745,4745,4745,0
20231017,143900,54545235,4745,4745,4745,4745,0
20231017,143800,54545235,4745,4745,4745,4745,0
20231017,143700,54545235,4745,4745,4745,4745,0
20231017,143600,54545235,4745,4745,4745,4745,0
20231017,143500,54545235,4745,4745,4745,4745,0
20231017,143400,54545235,4745,4745,4745,4745,0
20231017,143300,54545235,4745,4745,4745,4745,0
20231017,143200,54545235,4745,4745,4745,4745,0
20231017,143100,54545235,4745,4745,4745,4745,0
20231017,143000,54545235,4745,4745,4745,4745,0
20231017,142900,54545235,4745,4745,4745,4745,0
20231017,142800,54545235,4745,4745,4745,4745,0
20231017,142700,54545235,4745,4745,4745,4745,0
20231017,142600,54545235,4745,4745,4745,4745,0
20231017,142500,54545235,4745,4745,4745,4745,0
20231017,142400,54545235,4745,4745,4745,4745,0
20231017,142300,54545235,4745,4745,4745,4745,0
20231017,142200,54545235,4745,4745,4745,4745,0
20231017,142100,54545235,4745,4745,4745,4745,0
20231017,142000,54545235,4745,4745,4745,4745,0
20231017,141900,54545235,4745,4745,4745,4745,0
20231017,141800,54545235,4745,4745,4745,4745,0
20231017,141700,54545235,4745,4745,4745,4745,0
20231017,141600,54545235,4745,4745,4745,4745,0
20231017,141500,54545235,4745,4745,4745,4745,2
20231017,141400,54535745,4725,4725,4725,4725,0
20231017,141300,54535745,4725,4725,4725,4725,0
20231017,141200,54535745,4725,4725,4725,4725,0
20231017,141100,54535745,4725,4725,4725,4725,0
20231017,141000,54535745,4725,4725,4725,4725,0
20231017,140900,54535745,4725,4725,4725,4725,0
20231017,140800,54535745,4725,4725,4725,4725,0
20231017,140700,54535745,4725,4725,4725,4725,0
20231017,140600,54535745,4725,4725,4725,4725,0
20231017,140500,54535745,4725,4725,4725,4725,0
20231017,140400,54535745,4725,4725,4725,4725,0
20231017,140300,54535745,4725,4725,4725,4725,0
20231017,140200,54535745,4725,4725,4725,4725,0
20231017,140100,54535745,4725,4725,4725,4725,0
20231017,140000,54535745,4725,4725,4725,4725,0
20231017,135900,54535745,4725,4725,4725,4725,0
20231017,135800,54535745,4725,4725,4725,4725,1
20231017,135700,54531020,4750,4750,4750,4750,0
20231017,135600,54531020,4750,4750,4750,4750,0
20231017,135500,54531020,4750,4750,4750,4750,0
20231017,135400,54531020,4750,4750,4750,4750,0
20231017,135300,54531020,4750,4750,4750,4750,0
20231017,135200,54531020,4750,4750,4750,4750,0
20231017,135100,54531020,4750,4750,4750,4750,0
20231017,135000,54531020,4750,4750,4750,4750,4
20231017,134900,54512020,4725,4725,4725,4725,0
20231017,134800,54512020,4725,4725,4725,4725,0
20231017,134700,54512020,4725,4725,4725,4725,0
20231017,134600,54512020,4725,4725,4725,4725,0
20231017,134500,54512020,4725,4725,4725,4725,0
20231017,134400,54512020,4725,4725,4725,4725,0
20231017,134300,54512020,4725,4725,4725,4725,0
20231017,134200,54512020,4725,4725,4725,4725,0
20231017,134100,54512020,4725,4725,4725,4725,0
20231017,134000,54512020,4725,4725,4725,4725,0
20231017,133900,54512020,4725,4725,4725,4725,0
20231017,133800,54512020,4725,4725,4725,4725,0
20231017,133700,54512020,4725,4725,4725,4725,0
20231017,133600,54512020,4725,4725,4725,4725,0
20231017,133500,54512020,4725,4725,4725,4725,0
20231017,133400,54512020,4725,4725,4725,4725,0
20231017,133300,54512020,4725,4725,4725,4725,1
20231017,133200,54507295,4750,4750,4750,4750,0
20231017,133100,54507295,4750,4750,4750,4750,0
20231017,133000,54507295,4750,4750,4750,4750,0
20231017,132900,54507295,4750,4750,4750,4750,0
20231017,132800,54507295,4750,4750,4750,4750,0
20231017,132700,54507295,4750,4750,4750,4750,0
20231017,132600,54507295,4750,4750,4750,4750,0
20231017,132500,54507295,4750,4750,4750,4750,0
20231017,132400,54507295,4750,4750,4750,4750,0
20231017,132300,54507295,4750,4750,4750,4750,0
20231017,132200,54507295,4750,4750,4750,4750,0
20231017,132100,54507295,4750,4750,4750,4750,0
20231017,132000,54507295,4750,4750,4750,4750,0
20231017,131900,54507295,4750,4750,4750,4750,0
20231017,131800,54507295,4750,4750,4750,4750,0
20231017,131700,54507295,4750,4750,4750,4750,0
20231017,131600,54507295,4750,4750,4750,4750,0
20231017,131500,54507295,4750,4750,4750,4750,0
20231017,131400,54507295,4750,4750,4750,4750,0
20231017,131300,54507295,4750,4750,4750,4750,0
20231017,131200,54507295,4750,4750,4750,4750,0
20231017,131100,54507295,4750,4750,4750,4750,0
20231017,131000,54507295,4750,4750,4750,4750,0
20231017,130900,54507295,4750,4750,4750,4750,0
20231017,130800,54507295,4750,4750,4750,4750,0
20231017,130700,54507295,4750,4750,4750,4750,0
20231017,130600,54507295,4750,4750,4750,4750,0
20231017,130500,54507295,4750,4750,4750,4750,1
20231017,130400,54502545,4740,4740,4740,4740,1
20231017,130300,54497805,4750,4750,4750,4750,0
20231017,130200,54497805,4750,4750,4750,4750,0
20231017,130100,54497805,4750,4750,4750,4750,0
20231017,130000,54497805,4750,4750,4750,4750,169
20231017,125900,53695055,4755,4755,4755,4755,0
20231017,125800,53695055,4755,4755,4755,4755,0
20231017,125700,53695055,4755,4755,4755,4755,0
20231017,125600,53695055,4755,4755,4755,4755,1
20231017,125500,53690300,4760,4760,4760,4760,0
20231017,125400,53690300,4760,4760,4760,4760,0
20231017,125300,53690300,4760,4760,4760,4760,0
20231017,125200,53690300,4760,4760,4760,4760,1
20231017,125100,53685540,4760,4760,4760,4760,0
20231017,125000,53685540,4760,4760,4760,4760,0
20231017,124900,53685540,4760,4760,4760,4760,0
20231017,124800,53685540,4760,4760,4760,4760,0
20231017,124700,53685540,4760,4760,4760,4760,0
20231017,124600,53685540,4760,4760,4760,4760,0
20231017,124500,53685540,4760,4760,4760,4760,0
20231017,124400,53685540,4760,4760,4760,4760,0
20231017,124300,53685540,4760,4760,4760,4760,0
20231017,124200,53685540,4760,4760,4760,4760,0
20231017,124100,53685540,4760,4760,4760,4760,0
20231017,124000,53685540,4760,4760,4760,4760,8
20231017,123900,53647460,4760,4760,4760,4760,1
20231017,123800,53642700,4750,4750,4750,4750,1
20231017,123700,53637950,4750,4750,4750,4750,1
20231017,123600,53633200,4750,4740,4750,4740,29
20231017,123500,53495650,4750,4750,4750,4750,0
20231017,123400,53495650,4750,4750,4750,4750,0
20231017,123300,53495650,4750,4750,4750,4750,0
20231017,123200,53495650,4750,4750,4750,4750,0
20231017,123100,53495650,4750,4750,4750,4750,0
20231017,123000,53495650,4750,4750,4750,4750,0
20231017,122900,53495650,4750,4735,4750,4735,4
20231017,122800,53476680,4735,4735,4735,4735,0
20231017,122700,53476680,4735,4735,4735,4735,0
20231017,122600,53476680,4735,4735,4735,4735,0
20231017,122500,53476680,4735,4735,4735,4735,0
20231017,122400,53476680,4735,4735,4735,4735,0
20231017,122300,53476680,4735,4735,4735,4735,1
20231017,122200,53471945,4735,4735,4735,4735,0
20231017,122100,53471945,4735,4735,4735,4735,4
20231017,122000,53453005,4735,4735,4735,4735,0
20231017,121900,53453005,4735,4735,4735,4735,0
20231017,121800,53453005,4735,4735,4735,4735,0
20231017,121700,53453005,4735,4735,4735,4735,0
20231017,121600,53453005,4735,4735,4735,4735,0
20231017,121500,53453005,4735,4735,4735,4735,0
20231017,121400,53453005,4735,4735,4735,4735,0
20231017,121300,53453005,4735,4735,4735,4735,0
20231017,121200,53453005,4735,4735,4735,4735,0
20231017,121100,53453005,4735,4735,4735,4735,0
20231017,121000,53453005,4735,4735,4735,4735,0
20231017,120900,53453005,4735,4735,4735,4735,0
20231017,120800,53453005,4735,4735,4735,4735,0
20231017,120700,53453005,4735,4735,4735,4735,0
20231017,120600,53453005,4735,4735,4735,4735,0
20231017,120500,53453005,4735,4735,4735,4735,0
20231017,120400,53453005,4735,4735,4735,4735,0
20231017,120300,53453005,4735,4735,4735,4735,0
20231017,120200,53453005,4735,4735,4735,4735,0
20231017,120100,53453005,4735,4735,4735,4735,0
20231017,120000,53453005,4735,4735,4735,4735,0
20231017,115900,53453005,4735,4735,4735,4735,0
20231017,115800,53453005,4735,4735,4735,4735,0
20231017,115700,53453005,4735,4735,4735,4735,0
20231017,115600,53453005,4735,4735,4735,4735,0
20231017,115500,53453005,4735,4735,4735,4735,0
20231017,115400,53453005,4735,4735,4735,4735,0
20231017,115300,53453005,4735,4735,4735,4735,0
20231017,115200,53453005,4735,4735,4735,4735,0
20231017,115100,53453005,4735,4735,4735,4735,0
20231017,115000,53453005,4735,4735,4735,4735,0
20231017,114900,53453005,4735,4735,4735,4735,0
20231017,114800,53453005,4735,4720,4735,4720,12
20231017,114700,53396200,4720,4720,4720,4720,0
20231017,114600,53396200,4720,4720,4720,4720,0
20231017,114500,53396200,4720,4720,4720,4720,3
20231017,114400,53382040,4720,4720,4720,4720,38
20231017,114300,53202680,4720,4715,4720,4715,1023
20231017,114200,48377460,4715,4715,4715,4715,0
20231017,114100,48377460,4715,4715,4715,4715,1
20231017,114000,48372745,4705,4705,4705,4705,128
20231017,113900,47770505,4710,4710,4710,4710,0
20231017,113800,47770505,4710,4710,4710,4710,0
20231017,113700,47770505,4710,4710,4710,4710,31
20231017,113600,47624495,4715,4715,4715,4715,0
20231017,113500,47624495,4715,4715,4715,4715,0
20231017,113400,47624495,4715,4720,4720,4715,28
20231017,113300,47492460,4720,4720,4720,4720,2
20231017,113200,47483020,4720,4720,4720,4720,0
20231017,113100,47483020,4720,4720,4720,4720,0
20231017,113000,47483020,4720,4720,4720,4720,0
20231017,112900,47483020,4720,4720,4720,4720,0
20231017,112800,47483020,4720,4720,4720,4720,0
20231017,112700,47483020,4720,4720,4720,4720,0
20231017,112600,47483020,4720,4720,4720,4720,0
20231017,112500,47483020,4720,4720,4720,4720,0
20231017,112400,47483020,4720,4720,4720,4720,1
20231017,112300,47478300,4715,4715,4715,4715,10
20231017,112200,47431150,4720,4720,4720,4720,0
20231017,112100,47431150,4720,4720,4720,4720,0
20231017,112000,47431150,4720,4720,4720,4720,0
20231017,111900,47431150,4720,4720,4720,4720,64
20231017,111800,47129070,4720,4720,4720,4720,10
20231017,111700,47081870,4720,4720,4720,4720,1
20231017,111600,47077150,4720,4720,4720,4720,64
20231017,111500,46775070,4715,4715,4715,4715,0
20231017,111400,46775070,4715,4720,4720,4715,740
20231017,111300,43284555,4720,4720,4720,4720,21
20231017,111200,43185435,4735,4735,4735,4735,0
20231017,111100,43185435,4735,4735,4735,4735,0
20231017,111000,43185435,4735,4735,4735,4735,1
20231017,110900,43180700,4725,4725,4725,4725,0
20231017,110800,43180700,4725,4725,4725,4725,0
20231017,110700,43180700,4725,4725,4725,4725,21
20231017,110600,43081475,4725,4725,4725,4725,0
20231017,110500,43081475,4725,4725,4725,4725,0
20231017,110400,43081475,4725,4725,4725,4725,0
20231017,110300,43081475,4725,4720,4725,4720,601
20231017,110200,40244750,4725,4725,4725,4725,0
20231017,110100,40244750,4725,4725,4725,4725,0
20231017,110000,40244750,4725,4725,4725,4725,0
20231017,105900,40244750,4725,4725,4725,4725,0
20231017,105800,40244750,4725,4725,4725,4725,0
20231017,105700,40244750,4725,4725,4725,4725,0
20231017,105600,40244750,4725,4725,4725,4725,0
20231017,105500,40244750,4725,4725,4725,4725,0
20231017,105400,40244750,4725,4725,4725,4725,0
20231017,105300,40244750,4725,4725,4725,4725,0
20231017,105200,40244750,4725,4725,4725,4725,0
20231017,105100,40244750,4725,4725,4725,4725,0
20231017,105000,40244750,4725,4725,4725,4725,0
20231017,104900,40244750,4725,4725,4725,4725,0
20231017,104800,40244750,4725,4725,4725,4725,0
20231017,104700,40244750,4725,4725,4725,4725,0
20231017,104600,40244750,4725,4725,4725,4725,1
20231017,104500,40240025,4715,4715,4715,4715,0
20231017,104400,40240025,4715,4715,4715,4715,41
20231017,104300,40046710,4715,4715,4715,4715,259
20231017,104200,38825525,4715,4715,4715,4715,0
20231017,104100,38825525,4715,4715,4715,4715,0
20231017,104000,38825525,4715,4715,4715,4715,0
20231017,103900,38825525,4715,4715,4715,4715,1
20231017,103800,38820810,4725,4725,4725,4725,0
20231017,103700,38820810,4725,4725,4725,4725,0
20231017,103600,38820810,4725,4725,4725,4725,0
20231017,103500,38820810,4725,4725,4725,4725,0
20231017,103400,38820810,4725,4725,4725,4725,471
20231017,103300,36595335,4725,4725,4725,4725,20
20231017,103200,36500835,4725,4725,4725,4725,1
20231017,103100,36496110,4710,4715,4715,4710,860
20231017,103000,32443465,4730,4730,4730,4730,0
20231017,102900,32443465,4730,4730,4730,4730,0
20231017,102800,32443465,4730,4730,4730,4730,0
20231017,102700,32443465,4730,4730,4730,4730,0
20231017,102600,32443465,4730,4730,4730,4730,1
20231017,102500,32438735,4720,4720,4720,4720,1
20231017,102400,32434015,4715,4715,4715,4715,6
20231017,102300,32405725,4735,4735,4735,4735,0
20231017,102200,32405725,4735,4735,4735,4735,0
20231017,102100,32405725,4735,4735,4735,4735,2
20231017,102000,32396255,4735,4725,4735,4720,452
20231017,101900,30262620,4740,4740,4740,4740,400
20231017,101800,28366620,4740,4740,4740,4740,0
20231017,101700,28366620,4740,4740,4740,4740,0
20231017,101600,28366620,4740,4740,4740,4740,0
20231017,101500,28366620,4740,4740,4740,4740,1
20231017,101400,28361880,4730,4735,4735,4730,509
20231017,101300,25953995,4740,4740,4740,4740,268
20231017,101200,24683675,4740,4740,4740,4740,92
20231017,101100,24247595,4730,4730,4730,4730,424
20231017,101000,22242075,4730,4730,4730,4730,2
20231017,100900,22232615,4720,4725,4725,4720,40
20231017,100800,22043810,4740,4740,4740,4740,0
20231017,100700,22043810,4740,4740,4740,4740,0
20231017,100600,22043810,4740,4740,4740,4740,0
20231017,100500,22043810,4740,4740,4740,4740,0
20231017,100400,22043810,4740,4740,4740,4740,0
20231017,100300,22043810,4740,4740,4740,4740,0
20231017,100200,22043810,4740,4740,4740,4740,0
20231017,100100,22043810,4740,4740,4740,4740,0
20231017,100000,22043810,4740,4740,4740,4740,0
20231017,095900,22043810,4740,4740,4740,4740,0
20231017,095800,22043810,4740,4740,4740,4740,0
20231017,095700,22043810,4740,4740,4740,4740,30
20231017,095600,21901610,4740,4750,4750,4705,1015
20231017,095500,17111280,4765,4765,4765,4765,0
20231017,095400,17111280,4765,4765,4765,4765,0
20231017,095300,17111280,4765,4765,4765,4765,0
20231017,095200,17111280,4765,4765,4765,4765,1
20231017,095100,17106515,4765,4765,4765,4765,31
20231017,095000,16958800,4765,4750,4765,4750,16
20231017,094900,16882735,4750,4770,4770,4750,745
20231017,094800,13335780,4780,4780,4780,4780,0
20231017,094700,13335780,4780,4780,4780,4780,0
20231017,094600,13335780,4780,4770,4780,4770,102
20231017,094500,12849220,4770,4770,4770,4770,0
20231017,094400,12849220,4770,4770,4770,4770,0
20231017,094300,12849220,4770,4770,4770,4770,0
20231017,094200,12849220,4770,4770,4770,4770,0
20231017,094100,12849220,4770,4775,4775,4770,500
20231017,094000,10463970,4770,4770,4770,4770,0
20231017,093900,10463970,4770,4770,4770,4770,0
20231017,093800,10463970,4770,4770,4770,4770,0
20231017,093700,10463970,4770,4770,4770,4770,0
20231017,093600,10463970,4770,4785,4785,4770,650
20231017,093500,7360665,4815,4815,4815,4815,0
20231017,093400,7360665,4815,4815,4815,4815,0
20231017,093300,7360665,4815,4815,4815,4815,1
20231017,093200,7355850,4790,4790,4790,4790,18
20231017,093100,7269630,4775,4775,4775,4775,0
20231017,093000,7269630,4775,4775,4775,4775,0
20231017,092900,7269630,4775,4775,4775,4775,75
20231017,092800,6911505,4805,4805,4805,4805,0
20231017,092700,6911505,4805,4805,4805,4805,1
20231017,092600,6906700,4805,4805,4805,4805,0
20231017,092500,6906700,4805,4805,4805,4805,0
20231017,092400,6906700,4805,4805,4805,4805,0
20231017,092300,6906700,4805,4780,4805,4780,3
20231017,092200,6892335,4790,4790,4790,4790,1
20231017,092100,6887545,4795,4795,4795,4795,0
20231017,092000,6887545,4795,4795,4795,4795,0
20231017,091900,6887545,4795,4795,4795,4795,0
20231017,091800,6887545,4795,4795,4795,4795,0
20231017,091700,6887545,4795,4795,4795,4795,0
20231017,091600,6887545,4795,4795,4795,4795,0
20231017,091500,6887545,4795,4795,4795,4795,12
20231017,091400,6830005,4795,4795,4795,4795,2
20231017,091300,6820415,4775,4775,4795,4775,102
20231017,091200,6333325,4770,4770,4770,4770,300
20231017,091100,4902325,4795,4795,4795,4795,2
20231017,091000,4892735,4775,4795,4795,4775,102
20231017,090900,4405645,4810,4810,4810,4810,0
20231017,090800,4405645,4810,4810,4810,4810,0
20231017,090700,4405645,4810,4810,4810,4810,0
20231017,090600,4405645,4810,4810,4810,4810,1
20231017,090500,4400835,4810,4775,4810,4770,106
20231017,090400,3894890,4770,4780,4780,4770,455
20231017,090300,1723990,4775,4775,4775,4775,7
20231017,090200,1690565,4775,4795,4840,4775,4
20231017,090100,1671370,4770,4770,4770,4770,10
20231017,090000,1623670,4840,4770,4840,4770,137