KissMeData/080720/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194100,36808260,4845,4845,4845,4845,361
20231010,194000,36808260,4845,4845,4845,4845,0
20231010,193900,36808260,4845,4845,4845,4845,0
20231010,193800,36808260,4845,4845,4845,4845,0
20231010,193700,36808260,4845,4845,4845,4845,0
20231010,193600,36808260,4845,4845,4845,4845,0
20231010,193500,36808260,4845,4845,4845,4845,0
20231010,193400,36808260,4845,4845,4845,4845,0
20231010,193300,36808260,4845,4845,4845,4845,0
20231010,193200,36808260,4845,4845,4845,4845,0
20231010,193100,36808260,4845,4845,4845,4845,0
20231010,193000,36808260,4845,4845,4845,4845,0
20231010,192900,36808260,4845,4845,4845,4845,0
20231010,192800,36808260,4845,4845,4845,4845,0
20231010,192700,36808260,4845,4845,4845,4845,0
20231010,192600,36808260,4845,4845,4845,4845,0
20231010,192500,36808260,4845,4845,4845,4845,0
20231010,192400,36808260,4845,4845,4845,4845,0
20231010,192300,36808260,4845,4845,4845,4845,0
20231010,192200,36808260,4845,4845,4845,4845,0
20231010,192100,36808260,4845,4845,4845,4845,0
20231010,192000,36808260,4845,4845,4845,4845,0
20231010,191900,36808260,4845,4845,4845,4845,0
20231010,191800,36808260,4845,4845,4845,4845,0
20231010,191700,36808260,4845,4845,4845,4845,0
20231010,191600,36808260,4845,4845,4845,4845,0
20231010,191500,36808260,4845,4845,4845,4845,0
20231010,191400,36808260,4845,4845,4845,4845,0
20231010,191300,36808260,4845,4845,4845,4845,0
20231010,191200,36808260,4845,4845,4845,4845,0
20231010,191100,36808260,4845,4845,4845,4845,361
20231010,191000,36808260,4845,4845,4845,4845,0
20231010,190900,36808260,4845,4845,4845,4845,0
20231010,190800,36808260,4845,4845,4845,4845,0
20231010,190700,36808260,4845,4845,4845,4845,0
20231010,190600,36808260,4845,4845,4845,4845,0
20231010,190500,36808260,4845,4845,4845,4845,0
20231010,190400,36808260,4845,4845,4845,4845,0
20231010,190300,36808260,4845,4845,4845,4845,0
20231010,190200,36808260,4845,4845,4845,4845,0
20231010,190100,36808260,4845,4845,4845,4845,0
20231010,190000,36808260,4845,4845,4845,4845,0
20231010,185900,36808260,4845,4845,4845,4845,0
20231010,185800,36808260,4845,4845,4845,4845,0
20231010,185700,36808260,4845,4845,4845,4845,0
20231010,185600,36808260,4845,4845,4845,4845,0
20231010,185500,36808260,4845,4845,4845,4845,0
20231010,185400,36808260,4845,4845,4845,4845,0
20231010,185300,36808260,4845,4845,4845,4845,0
20231010,185200,36808260,4845,4845,4845,4845,0
20231010,185100,36808260,4845,4845,4845,4845,0
20231010,185000,36808260,4845,4845,4845,4845,0
20231010,184900,36808260,4845,4845,4845,4845,0
20231010,184800,36808260,4845,4845,4845,4845,0
20231010,184700,36808260,4845,4845,4845,4845,0
20231010,184600,36808260,4845,4845,4845,4845,0
20231010,184500,36808260,4845,4845,4845,4845,0
20231010,184400,36808260,4845,4845,4845,4845,0
20231010,184300,36808260,4845,4845,4845,4845,0
20231010,184200,36808260,4845,4845,4845,4845,0
20231010,184100,36808260,4845,4845,4845,4845,361
20231010,184000,36808260,4845,4845,4845,4845,0
20231010,183900,36808260,4845,4845,4845,4845,0
20231010,183800,36808260,4845,4845,4845,4845,0
20231010,183700,36808260,4845,4845,4845,4845,0
20231010,183600,36808260,4845,4845,4845,4845,0
20231010,183500,36808260,4845,4845,4845,4845,0
20231010,183400,36808260,4845,4845,4845,4845,0
20231010,183300,36808260,4845,4845,4845,4845,0
20231010,183200,36808260,4845,4845,4845,4845,0
20231010,183100,36808260,4845,4845,4845,4845,0
20231010,183000,36808260,4845,4845,4845,4845,0
20231010,182900,36808260,4845,4845,4845,4845,0
20231010,182800,36808260,4845,4845,4845,4845,0
20231010,182700,36808260,4845,4845,4845,4845,0
20231010,182600,36808260,4845,4845,4845,4845,0
20231010,182500,36808260,4845,4845,4845,4845,0
20231010,182400,36808260,4845,4845,4845,4845,0
20231010,182300,36808260,4845,4845,4845,4845,0
20231010,182200,36808260,4845,4845,4845,4845,0
20231010,182100,36808260,4845,4845,4845,4845,0
20231010,182000,36808260,4845,4845,4845,4845,0
20231010,181900,36808260,4845,4845,4845,4845,0
20231010,181800,36808260,4845,4845,4845,4845,0
20231010,181700,36808260,4845,4845,4845,4845,0
20231010,181600,36808260,4845,4845,4845,4845,0
20231010,181500,36808260,4845,4845,4845,4845,0
20231010,181400,36808260,4845,4845,4845,4845,0
20231010,181300,36808260,4845,4845,4845,4845,0
20231010,181200,36808260,4845,4845,4845,4845,0
20231010,181100,36808260,4845,4845,4845,4845,361
20231010,181000,36808260,4845,4845,4845,4845,0
20231010,180900,36808260,4845,4845,4845,4845,0
20231010,180800,36808260,4845,4845,4845,4845,0
20231010,180700,36808260,4845,4845,4845,4845,0
20231010,180600,36808260,4845,4845,4845,4845,0
20231010,180500,36808260,4845,4845,4845,4845,0
20231010,180400,36808260,4845,4845,4845,4845,0
20231010,180300,36808260,4845,4845,4845,4845,0
20231010,180200,36808260,4845,4845,4845,4845,0
20231010,180100,36808260,4845,4845,4845,4845,0
20231010,180000,36808260,4845,4845,4845,4845,0
20231010,175900,36808260,4845,4845,4845,4845,0
20231010,175800,36808260,4845,4845,4845,4845,0
20231010,175700,36808260,4845,4845,4845,4845,0
20231010,175600,36808260,4845,4845,4845,4845,0
20231010,175500,36808260,4845,4845,4845,4845,0
20231010,175400,36808260,4845,4845,4845,4845,0
20231010,175300,36808260,4845,4845,4845,4845,0
20231010,175200,36808260,4845,4845,4845,4845,0
20231010,175100,36808260,4845,4845,4845,4845,0
20231010,175000,36808260,4845,4845,4845,4845,0
20231010,174900,36808260,4845,4845,4845,4845,0
20231010,174800,36808260,4845,4845,4845,4845,0
20231010,174700,36808260,4845,4845,4845,4845,0
20231010,174600,36808260,4845,4845,4845,4845,0
20231010,174500,36808260,4845,4845,4845,4845,0
20231010,174400,36808260,4845,4845,4845,4845,0
20231010,174300,36808260,4845,4845,4845,4845,0
20231010,174200,36808260,4845,4845,4845,4845,0
20231010,174100,36808260,4845,4845,4845,4845,361
20231010,174000,36808260,4845,4845,4845,4845,0
20231010,173900,36808260,4845,4845,4845,4845,0
20231010,173800,36808260,4845,4845,4845,4845,0
20231010,173700,36808260,4845,4845,4845,4845,0
20231010,173600,36808260,4845,4845,4845,4845,0
20231010,173500,36808260,4845,4845,4845,4845,0
20231010,173400,36808260,4845,4845,4845,4845,0
20231010,173300,36808260,4845,4845,4845,4845,0
20231010,173200,36808260,4845,4845,4845,4845,0
20231010,173100,36808260,4845,4845,4845,4845,0
20231010,173000,36808260,4845,4845,4845,4845,0
20231010,172900,36808260,4845,4845,4845,4845,0
20231010,172800,36808260,4845,4845,4845,4845,0
20231010,172700,36808260,4845,4845,4845,4845,0
20231010,172600,36808260,4845,4845,4845,4845,0
20231010,172500,36808260,4845,4845,4845,4845,0
20231010,172400,36808260,4845,4845,4845,4845,0
20231010,172300,36808260,4845,4845,4845,4845,0
20231010,172200,36808260,4845,4845,4845,4845,0
20231010,172100,36808260,4845,4845,4845,4845,0
20231010,172000,36808260,4845,4845,4845,4845,0
20231010,171900,36808260,4845,4845,4845,4845,0
20231010,171800,36808260,4845,4845,4845,4845,0
20231010,171700,36808260,4845,4845,4845,4845,0
20231010,171600,36808260,4845,4845,4845,4845,0
20231010,171500,36808260,4845,4845,4845,4845,0
20231010,171400,36808260,4845,4845,4845,4845,0
20231010,171300,36808260,4845,4845,4845,4845,0
20231010,171200,36808260,4845,4845,4845,4845,0
20231010,171100,36808260,4845,4845,4845,4845,361
20231010,171000,36808260,4845,4845,4845,4845,0
20231010,170900,36808260,4845,4845,4845,4845,0
20231010,170800,36808260,4845,4845,4845,4845,0
20231010,170700,36808260,4845,4845,4845,4845,0
20231010,170600,36808260,4845,4845,4845,4845,0
20231010,170500,36808260,4845,4845,4845,4845,0
20231010,170400,36808260,4845,4845,4845,4845,0
20231010,170300,36808260,4845,4845,4845,4845,0
20231010,170200,36808260,4845,4845,4845,4845,0
20231010,170100,36808260,4845,4845,4845,4845,0
20231010,170000,36808260,4845,4845,4845,4845,0
20231010,165900,36808260,4845,4845,4845,4845,0
20231010,165800,36808260,4845,4845,4845,4845,0
20231010,165700,36808260,4845,4845,4845,4845,0
20231010,165600,36808260,4845,4845,4845,4845,0
20231010,165500,36808260,4845,4845,4845,4845,0
20231010,165400,36808260,4845,4845,4845,4845,0
20231010,165300,36808260,4845,4845,4845,4845,0
20231010,165200,36808260,4845,4845,4845,4845,0
20231010,165100,36808260,4845,4845,4845,4845,0
20231010,165000,36808260,4845,4845,4845,4845,0
20231010,164900,36808260,4845,4845,4845,4845,0
20231010,164800,36808260,4845,4845,4845,4845,0
20231010,164700,36808260,4845,4845,4845,4845,0
20231010,164600,36808260,4845,4845,4845,4845,0
20231010,164500,36808260,4845,4845,4845,4845,0
20231010,164400,36808260,4845,4845,4845,4845,0
20231010,164300,36808260,4845,4845,4845,4845,0
20231010,164200,36808260,4845,4845,4845,4845,0
20231010,164100,36808260,4845,4845,4845,4845,361
20231010,164000,36808260,4845,4845,4845,4845,0
20231010,163900,36808260,4845,4845,4845,4845,0
20231010,163800,36808260,4845,4845,4845,4845,0
20231010,163700,36808260,4845,4845,4845,4845,0
20231010,163600,36808260,4845,4845,4845,4845,0
20231010,163500,36808260,4845,4845,4845,4845,0
20231010,163400,36808260,4845,4845,4845,4845,0
20231010,163300,36808260,4845,4845,4845,4845,0
20231010,163200,36808260,4845,4845,4845,4845,0
20231010,163100,36808260,4845,4845,4845,4845,0
20231010,163000,36808260,4845,4845,4845,4845,0
20231010,162900,36808260,4845,4845,4845,4845,0
20231010,162800,36808260,4845,4845,4845,4845,0
20231010,162700,36808260,4845,4845,4845,4845,0
20231010,162600,36808260,4845,4845,4845,4845,0
20231010,162500,36808260,4845,4845,4845,4845,0
20231010,162400,36808260,4845,4845,4845,4845,0
20231010,162300,36808260,4845,4845,4845,4845,0
20231010,162200,36808260,4845,4845,4845,4845,0
20231010,162100,36808260,4845,4845,4845,4845,0
20231010,162000,36808260,4845,4845,4845,4845,0
20231010,161900,36808260,4845,4845,4845,4845,0
20231010,161800,36808260,4845,4845,4845,4845,0
20231010,161700,36808260,4845,4845,4845,4845,0
20231010,161600,36808260,4845,4845,4845,4845,0
20231010,161500,36808260,4845,4845,4845,4845,0
20231010,161400,36808260,4845,4845,4845,4845,0
20231010,161300,36808260,4845,4845,4845,4845,0
20231010,161200,36808260,4845,4845,4845,4845,0
20231010,161100,36808260,4845,4845,4845,4845,361
20231010,161000,36808260,4845,4845,4845,4845,0
20231010,160900,36808260,4845,4845,4845,4845,0
20231010,160800,36808260,4845,4845,4845,4845,0
20231010,160700,36808260,4845,4845,4845,4845,0
20231010,160600,36808260,4845,4845,4845,4845,0
20231010,160500,36808260,4845,4845,4845,4845,0
20231010,160400,36808260,4845,4845,4845,4845,0
20231010,160300,36808260,4845,4845,4845,4845,0
20231010,160200,36808260,4845,4845,4845,4845,0
20231010,160100,36808260,4845,4845,4845,4845,0
20231010,160000,36808260,4845,4845,4845,4845,0
20231010,155900,36808260,4845,4845,4845,4845,0
20231010,155800,36808260,4845,4845,4845,4845,0
20231010,155700,36808260,4845,4845,4845,4845,0
20231010,155600,36808260,4845,4845,4845,4845,0
20231010,155500,36808260,4845,4845,4845,4845,0
20231010,155400,36808260,4845,4845,4845,4845,0
20231010,155300,36808260,4845,4845,4845,4845,0
20231010,155200,36808260,4845,4845,4845,4845,0
20231010,155100,36808260,4845,4845,4845,4845,0
20231010,155000,36808260,4845,4845,4845,4845,0
20231010,154900,36808260,4845,4845,4845,4845,0
20231010,154800,36808260,4845,4845,4845,4845,0
20231010,154700,36808260,4845,4845,4845,4845,0
20231010,154600,36808260,4845,4845,4845,4845,0
20231010,154500,36808260,4845,4845,4845,4845,0
20231010,154400,36808260,4845,4845,4845,4845,0
20231010,154300,36808260,4845,4845,4845,4845,0
20231010,154200,36808260,4845,4845,4845,4845,0
20231010,154100,36808260,4845,4845,4845,4845,361
20231010,154000,36808260,4845,4845,4845,4845,0
20231010,153900,36808260,4845,4845,4845,4845,0
20231010,153800,36808260,4845,4845,4845,4845,0
20231010,153700,36808260,4845,4845,4845,4845,0
20231010,153600,36808260,4845,4845,4845,4845,0
20231010,153500,36808260,4845,4845,4845,4845,0
20231010,153400,36808260,4845,4845,4845,4845,0
20231010,153300,36808260,4845,4845,4845,4845,0
20231010,153200,36808260,4845,4845,4845,4845,0
20231010,153100,36808260,4845,4845,4845,4845,0
20231010,153000,36808260,4845,4845,4845,4845,361
20231010,152900,35059215,4850,4850,4850,4850,0
20231010,152800,35059215,4850,4850,4850,4850,0
20231010,152700,35059215,4850,4850,4850,4850,0
20231010,152600,35059215,4850,4850,4850,4850,0
20231010,152500,35059215,4850,4850,4850,4850,0
20231010,152400,35059215,4850,4850,4850,4850,0
20231010,152300,35059215,4850,4850,4850,4850,0
20231010,152200,35059215,4850,4850,4850,4850,0
20231010,152100,35059215,4850,4850,4850,4850,0
20231010,152000,35059215,4850,4850,4850,4850,0
20231010,151900,35059215,4850,4795,4850,4795,775
20231010,151800,31327930,4795,4795,4795,4795,0
20231010,151700,31327930,4795,4795,4795,4795,0
20231010,151600,31327930,4795,4795,4795,4795,5
20231010,151500,31303955,4800,4800,4800,4800,0
20231010,151400,31303955,4800,4800,4800,4800,0
20231010,151300,31303955,4800,4800,4800,4800,0
20231010,151200,31303955,4800,4800,4800,4800,0
20231010,151100,31303955,4800,4800,4800,4800,0
20231010,151000,31303955,4800,4800,4800,4800,0
20231010,150900,31303955,4800,4800,4800,4800,0
20231010,150800,31303955,4800,4800,4800,4800,0
20231010,150700,31303955,4800,4800,4800,4800,0
20231010,150600,31303955,4800,4800,4800,4800,0
20231010,150500,31303955,4800,4800,4800,4800,0
20231010,150400,31303955,4800,4800,4800,4800,0
20231010,150300,31303955,4800,4800,4800,4800,0
20231010,150200,31303955,4800,4800,4800,4800,0
20231010,150100,31303955,4800,4800,4800,4800,0
20231010,150000,31303955,4800,4800,4800,4800,0
20231010,145900,31303955,4800,4800,4800,4800,0
20231010,145800,31303955,4800,4800,4800,4800,0
20231010,145700,31303955,4800,4800,4800,4800,0
20231010,145600,31303955,4800,4800,4800,4800,0
20231010,145500,31303955,4800,4800,4800,4800,0
20231010,145400,31303955,4800,4800,4800,4800,0
20231010,145300,31303955,4800,4800,4800,4800,0
20231010,145200,31303955,4800,4800,4800,4800,0
20231010,145100,31303955,4800,4800,4800,4800,0
20231010,145000,31303955,4800,4800,4800,4800,0
20231010,144900,31303955,4800,4800,4800,4800,0
20231010,144800,31303955,4800,4795,4800,4795,10
20231010,144700,31256000,4795,4795,4795,4795,0
20231010,144600,31256000,4795,4795,4795,4795,0
20231010,144500,31256000,4795,4795,4795,4795,0
20231010,144400,31256000,4795,4795,4795,4795,1
20231010,144300,31251205,4800,4800,4800,4800,0
20231010,144200,31251205,4800,4800,4800,4800,0
20231010,144100,31251205,4800,4800,4800,4800,0
20231010,144000,31251205,4800,4800,4800,4800,0
20231010,143900,31251205,4800,4800,4800,4800,0
20231010,143800,31251205,4800,4800,4800,4800,0
20231010,143700,31251205,4800,4800,4800,4800,0
20231010,143600,31251205,4800,4800,4800,4800,0
20231010,143500,31251205,4800,4800,4800,4800,0
20231010,143400,31251205,4800,4800,4800,4800,0
20231010,143300,31251205,4800,4780,4800,4780,15
20231010,143200,31179485,4760,4760,4760,4760,0
20231010,143100,31179485,4760,4760,4760,4760,0
20231010,143000,31179485,4760,4760,4760,4760,0
20231010,142900,31179485,4760,4760,4760,4760,0
20231010,142800,31179485,4760,4760,4760,4760,0
20231010,142700,31179485,4760,4760,4760,4760,0
20231010,142600,31179485,4760,4760,4760,4760,0
20231010,142500,31179485,4760,4760,4760,4760,11
20231010,142400,31127125,4760,4760,4760,4760,0
20231010,142300,31127125,4760,4760,4760,4760,89
20231010,142200,30703485,4800,4800,4800,4800,0
20231010,142100,30703485,4800,4800,4800,4800,0
20231010,142000,30703485,4800,4800,4800,4800,0
20231010,141900,30703485,4800,4800,4800,4800,0
20231010,141800,30703485,4800,4800,4800,4800,0
20231010,141700,30703485,4800,4800,4800,4800,0
20231010,141600,30703485,4800,4800,4800,4800,0
20231010,141500,30703485,4800,4800,4800,4800,0
20231010,141400,30703485,4800,4800,4800,4800,0
20231010,141300,30703485,4800,4800,4800,4800,0
20231010,141200,30703485,4800,4800,4800,4800,0
20231010,141100,30703485,4800,4800,4800,4800,0
20231010,141000,30703485,4800,4800,4800,4800,0
20231010,140900,30703485,4800,4800,4800,4800,0
20231010,140800,30703485,4800,4785,4800,4785,123
20231010,140700,30113780,4755,4755,4755,4755,0
20231010,140600,30113780,4755,4755,4755,4755,0
20231010,140500,30113780,4755,4755,4755,4755,0
20231010,140400,30113780,4755,4755,4755,4755,0
20231010,140300,30113780,4755,4755,4755,4755,0
20231010,140200,30113780,4755,4755,4755,4755,1
20231010,140100,30109025,4800,4800,4800,4800,0
20231010,140000,30109025,4800,4790,4800,4790,387
20231010,135900,28252920,4805,4805,4805,4805,0
20231010,135800,28252920,4805,4805,4805,4805,0
20231010,135700,28252920,4805,4805,4805,4805,0
20231010,135600,28252920,4805,4805,4805,4805,0
20231010,135500,28252920,4805,4805,4805,4805,0
20231010,135400,28252920,4805,4805,4805,4805,0
20231010,135300,28252920,4805,4805,4805,4805,0
20231010,135200,28252920,4805,4805,4805,4805,0
20231010,135100,28252920,4805,4805,4805,4805,0
20231010,135000,28252920,4805,4805,4805,4805,0
20231010,134900,28252920,4805,4805,4805,4805,0
20231010,134800,28252920,4805,4805,4805,4805,0
20231010,134700,28252920,4805,4805,4805,4805,0
20231010,134600,28252920,4805,4805,4805,4805,0
20231010,134500,28252920,4805,4805,4805,4805,0
20231010,134400,28252920,4805,4805,4805,4805,0
20231010,134300,28252920,4805,4805,4805,4805,0
20231010,134200,28252920,4805,4805,4805,4805,0
20231010,134100,28252920,4805,4805,4805,4805,0
20231010,134000,28252920,4805,4805,4805,4805,0
20231010,133900,28252920,4805,4805,4805,4805,0
20231010,133800,28252920,4805,4805,4805,4805,0
20231010,133700,28252920,4805,4805,4805,4805,0
20231010,133600,28252920,4805,4805,4805,4805,0
20231010,133500,28252920,4805,4805,4805,4805,0
20231010,133400,28252920,4805,4805,4805,4805,0
20231010,133300,28252920,4805,4805,4805,4805,0
20231010,133200,28252920,4805,4805,4805,4805,0
20231010,133100,28252920,4805,4805,4805,4805,0
20231010,133000,28252920,4805,4805,4805,4805,0
20231010,132900,28252920,4805,4805,4805,4805,0
20231010,132800,28252920,4805,4805,4805,4805,0
20231010,132700,28252920,4805,4805,4805,4805,0
20231010,132600,28252920,4805,4795,4805,4795,12
20231010,132500,28195370,4795,4795,4795,4795,0
20231010,132400,28195370,4795,4795,4795,4795,0
20231010,132300,28195370,4795,4795,4795,4795,0
20231010,132200,28195370,4795,4795,4795,4795,0
20231010,132100,28195370,4795,4795,4795,4795,0
20231010,132000,28195370,4795,4795,4795,4795,0
20231010,131900,28195370,4795,4795,4795,4795,0
20231010,131800,28195370,4795,4795,4795,4795,0
20231010,131700,28195370,4795,4795,4795,4795,0
20231010,131600,28195370,4795,4795,4795,4795,1
20231010,131500,28190575,4805,4805,4805,4805,0
20231010,131400,28190575,4805,4805,4805,4805,0
20231010,131300,28190575,4805,4805,4805,4805,0
20231010,131200,28190575,4805,4805,4805,4805,0
20231010,131100,28190575,4805,4805,4805,4805,0
20231010,131000,28190575,4805,4805,4805,4805,0
20231010,130900,28190575,4805,4805,4805,4805,0
20231010,130800,28190575,4805,4805,4805,4805,0
20231010,130700,28190575,4805,4785,4805,4785,15
20231010,130600,28118720,4780,4740,4780,4740,60
20231010,130500,27833695,4730,4730,4730,4730,0
20231010,130400,27833695,4730,4730,4730,4730,0
20231010,130300,27833695,4730,4730,4730,4730,0
20231010,130200,27833695,4730,4730,4730,4730,0
20231010,130100,27833695,4730,4730,4730,4730,0
20231010,130000,27833695,4730,4730,4730,4730,0
20231010,125900,27833695,4730,4730,4730,4730,0
20231010,125800,27833695,4730,4730,4730,4730,0
20231010,125700,27833695,4730,4730,4730,4730,0
20231010,125600,27833695,4730,4735,4735,4730,24
20231010,125500,27720125,4715,4715,4715,4715,0
20231010,125400,27720125,4715,4715,4715,4715,0
20231010,125300,27720125,4715,4715,4715,4715,0
20231010,125200,27720125,4715,4715,4715,4715,0
20231010,125100,27720125,4715,4750,4750,4715,200
20231010,125000,26774820,4755,4790,4790,4755,189
20231010,124900,25872580,4790,4795,4795,4790,300
20231010,124800,24434420,4800,4800,4800,4800,0
20231010,124700,24434420,4800,4800,4800,4800,350
20231010,124600,22754420,4800,4800,4800,4800,0
20231010,124500,22754420,4800,4800,4800,4800,0
20231010,124400,22754420,4800,4800,4800,4800,0
20231010,124300,22754420,4800,4805,4805,4800,152
20231010,124200,22024810,4815,4815,4815,4815,0
20231010,124100,22024810,4815,4820,4820,4815,55
20231010,124000,21759715,4820,4820,4820,4820,0
20231010,123900,21759715,4820,4820,4820,4820,0
20231010,123800,21759715,4820,4820,4820,4820,0
20231010,123700,21759715,4820,4820,4820,4820,2
20231010,123600,21750075,4845,4845,4845,4845,0
20231010,123500,21750075,4845,4845,4845,4845,0
20231010,123400,21750075,4845,4845,4845,4845,0
20231010,123300,21750075,4845,4845,4845,4845,0
20231010,123200,21750075,4845,4845,4845,4845,0
20231010,123100,21750075,4845,4845,4845,4845,0
20231010,123000,21750075,4845,4845,4845,4845,0
20231010,122900,21750075,4845,4845,4845,4845,0
20231010,122800,21750075,4845,4845,4845,4845,0
20231010,122700,21750075,4845,4845,4845,4845,0
20231010,122600,21750075,4845,4845,4845,4845,0
20231010,122500,21750075,4845,4845,4845,4845,0
20231010,122400,21750075,4845,4845,4845,4845,0
20231010,122300,21750075,4845,4845,4845,4845,0
20231010,122200,21750075,4845,4845,4845,4845,0
20231010,122100,21750075,4845,4845,4845,4845,0
20231010,122000,21750075,4845,4845,4845,4845,0
20231010,121900,21750075,4845,4845,4845,4845,0
20231010,121800,21750075,4845,4845,4845,4845,0
20231010,121700,21750075,4845,4845,4845,4845,0
20231010,121600,21750075,4845,4845,4845,4845,0
20231010,121500,21750075,4845,4845,4845,4845,0
20231010,121400,21750075,4845,4845,4845,4845,0
20231010,121300,21750075,4845,4845,4845,4845,0
20231010,121200,21750075,4845,4845,4845,4845,0
20231010,121100,21750075,4845,4845,4845,4845,0
20231010,121000,21750075,4845,4845,4845,4845,0
20231010,120900,21750075,4845,4845,4845,4845,0
20231010,120800,21750075,4845,4845,4845,4845,0
20231010,120700,21750075,4845,4845,4845,4845,0
20231010,120600,21750075,4845,4845,4845,4845,0
20231010,120500,21750075,4845,4845,4845,4845,0
20231010,120400,21750075,4845,4830,4845,4830,5
20231010,120300,21725880,4840,4840,4840,4840,0
20231010,120200,21725880,4840,4840,4840,4840,0
20231010,120100,21725880,4840,4825,4840,4825,501
20231010,120000,19308540,4845,4845,4845,4845,1
20231010,115900,19303695,4825,4825,4825,4825,0
20231010,115800,19303695,4825,4825,4825,4825,0
20231010,115700,19303695,4825,4825,4825,4825,0
20231010,115600,19303695,4825,4830,4830,4825,560
20231010,115500,16601395,4850,4850,4850,4850,0
20231010,115400,16601395,4850,4850,4850,4850,0
20231010,115300,16601395,4850,4850,4850,4850,0
20231010,115200,16601395,4850,4850,4850,4850,0
20231010,115100,16601395,4850,4850,4850,4850,0
20231010,115000,16601395,4850,4850,4850,4850,0
20231010,114900,16601395,4850,4850,4850,4850,0
20231010,114800,16601395,4850,4850,4850,4850,0
20231010,114700,16601395,4850,4850,4850,4850,0
20231010,114600,16601395,4850,4850,4850,4850,0
20231010,114500,16601395,4850,4850,4850,4850,0
20231010,114400,16601395,4850,4850,4850,4850,0
20231010,114300,16601395,4850,4850,4850,4850,0
20231010,114200,16601395,4850,4850,4850,4850,0
20231010,114100,16601395,4850,4850,4850,4850,0
20231010,114000,16601395,4850,4850,4850,4850,0
20231010,113900,16601395,4850,4850,4850,4850,0
20231010,113800,16601395,4850,4850,4850,4850,0
20231010,113700,16601395,4850,4850,4850,4850,0
20231010,113600,16601395,4850,4850,4850,4850,0
20231010,113500,16601395,4850,4850,4850,4850,0
20231010,113400,16601395,4850,4850,4850,4850,0
20231010,113300,16601395,4850,4850,4850,4850,0
20231010,113200,16601395,4850,4850,4850,4850,0
20231010,113100,16601395,4850,4850,4850,4850,0
20231010,113000,16601395,4850,4850,4850,4850,0
20231010,112900,16601395,4850,4850,4850,4850,0
20231010,112800,16601395,4850,4850,4850,4850,0
20231010,112700,16601395,4850,4850,4850,4850,0
20231010,112600,16601395,4850,4850,4850,4850,0
20231010,112500,16601395,4850,4850,4850,4850,0
20231010,112400,16601395,4850,4850,4850,4850,0
20231010,112300,16601395,4850,4850,4850,4850,0
20231010,112200,16601395,4850,4850,4850,4850,0
20231010,112100,16601395,4850,4850,4850,4850,0
20231010,112000,16601395,4850,4850,4850,4850,0
20231010,111900,16601395,4850,4850,4850,4850,0
20231010,111800,16601395,4850,4850,4850,4850,0
20231010,111700,16601395,4850,4850,4850,4850,0
20231010,111600,16601395,4850,4850,4850,4850,0
20231010,111500,16601395,4850,4850,4850,4850,0
20231010,111400,16601395,4850,4850,4850,4850,0
20231010,111300,16601395,4850,4850,4850,4850,0
20231010,111200,16601395,4850,4850,4850,4850,0
20231010,111100,16601395,4850,4850,4850,4850,0
20231010,111000,16601395,4850,4850,4850,4850,0
20231010,110900,16601395,4850,4850,4850,4850,0
20231010,110800,16601395,4850,4850,4850,4850,2
20231010,110700,16591695,4830,4830,4830,4830,0
20231010,110600,16591695,4830,4830,4830,4830,110
20231010,110500,16060395,4850,4850,4850,4850,0
20231010,110400,16060395,4850,4850,4850,4850,0
20231010,110300,16060395,4850,4850,4850,4850,0
20231010,110200,16060395,4850,4850,4850,4850,0
20231010,110100,16060395,4850,4850,4850,4850,0
20231010,110000,16060395,4850,4850,4850,4850,0
20231010,105900,16060395,4850,4850,4850,4850,0
20231010,105800,16060395,4850,4845,4850,4845,11
20231010,105700,16007095,4825,4825,4825,4825,0
20231010,105600,16007095,4825,4825,4825,4825,0
20231010,105500,16007095,4825,4825,4825,4825,0
20231010,105400,16007095,4825,4825,4825,4825,0
20231010,105300,16007095,4825,4825,4825,4825,0
20231010,105200,16007095,4825,4825,4825,4825,0
20231010,105100,16007095,4825,4825,4825,4825,0
20231010,105000,16007095,4825,4825,4825,4825,0
20231010,104900,16007095,4825,4825,4825,4825,0
20231010,104800,16007095,4825,4825,4825,4825,0
20231010,104700,16007095,4825,4825,4825,4825,0
20231010,104600,16007095,4825,4825,4825,4825,0
20231010,104500,16007095,4825,4825,4825,4825,0
20231010,104400,16007095,4825,4825,4825,4825,0
20231010,104300,16007095,4825,4825,4825,4825,0
20231010,104200,16007095,4825,4825,4825,4825,0
20231010,104100,16007095,4825,4835,4835,4825,10
20231010,104000,15958835,4835,4835,4835,4835,10
20231010,103900,15910485,4845,4845,4845,4845,0
20231010,103800,15910485,4845,4845,4845,4845,1
20231010,103700,15905640,4845,4845,4845,4845,0
20231010,103600,15905640,4845,4845,4845,4845,0
20231010,103500,15905640,4845,4845,4845,4845,0
20231010,103400,15905640,4845,4845,4845,4845,0
20231010,103300,15905640,4845,4845,4845,4845,0
20231010,103200,15905640,4845,4845,4845,4845,0
20231010,103100,15905640,4845,4845,4845,4845,0
20231010,103000,15905640,4845,4845,4845,4845,0
20231010,102900,15905640,4845,4845,4845,4845,0
20231010,102800,15905640,4845,4845,4845,4845,0
20231010,102700,15905640,4845,4845,4845,4845,0
20231010,102600,15905640,4845,4845,4845,4845,0
20231010,102500,15905640,4845,4845,4845,4845,0
20231010,102400,15905640,4845,4845,4845,4845,0
20231010,102300,15905640,4845,4845,4845,4845,0
20231010,102200,15905640,4845,4845,4845,4845,0
20231010,102100,15905640,4845,4845,4845,4845,0
20231010,102000,15905640,4845,4845,4845,4845,0
20231010,101900,15905640,4845,4845,4845,4845,0
20231010,101800,15905640,4845,4845,4845,4845,0
20231010,101700,15905640,4845,4845,4845,4845,5
20231010,101600,15881415,4845,4845,4845,4845,0
20231010,101500,15881415,4845,4845,4845,4845,0
20231010,101400,15881415,4845,4845,4845,4845,0
20231010,101300,15881415,4845,4845,4845,4845,0
20231010,101200,15881415,4845,4845,4845,4845,0
20231010,101100,15881415,4845,4845,4845,4845,0
20231010,101000,15881415,4845,4845,4845,4845,0
20231010,100900,15881415,4845,4845,4845,4845,0
20231010,100800,15881415,4845,4845,4845,4845,0
20231010,100700,15881415,4845,4845,4845,4845,1
20231010,100600,15876570,4850,4850,4850,4850,0
20231010,100500,15876570,4850,4850,4850,4850,0
20231010,100400,15876570,4850,4850,4850,4850,0
20231010,100300,15876570,4850,4850,4850,4850,0
20231010,100200,15876570,4850,4850,4850,4850,0
20231010,100100,15876570,4850,4850,4850,4850,0
20231010,100000,15876570,4850,4850,4850,4850,0
20231010,095900,15876570,4850,4850,4850,4850,10
20231010,095800,15828070,4840,4845,4845,4840,500
20231010,095700,13407565,4845,4845,4845,4845,0
20231010,095600,13407565,4845,4845,4845,4845,1
20231010,095500,13402720,4885,4885,4885,4885,1
20231010,095400,13397835,4890,4890,4890,4890,0
20231010,095300,13397835,4890,4890,4890,4890,0
20231010,095200,13397835,4890,4890,4890,4890,0
20231010,095100,13397835,4890,4890,4890,4890,0
20231010,095000,13397835,4890,4890,4890,4890,0
20231010,094900,13397835,4890,4890,4890,4890,0
20231010,094800,13397835,4890,4835,4890,4835,200
20231010,094700,12423235,4840,4840,4840,4840,101
20231010,094600,11934395,4825,4825,4825,4825,9
20231010,094500,11890970,4865,4865,4865,4865,0
20231010,094400,11890970,4865,4865,4865,4865,0
20231010,094300,11890970,4865,4865,4865,4865,0
20231010,094200,11890970,4865,4865,4865,4865,1
20231010,094100,11886105,4835,4835,4835,4835,1
20231010,094000,11881270,4865,4830,4865,4830,201
20231010,093900,10910400,4830,4830,4830,4830,1
20231010,093800,10905570,4835,4860,4860,4835,6
20231010,093700,10876485,4835,4835,4835,4835,0
20231010,093600,10876485,4835,4835,4835,4835,1
20231010,093500,10871650,4860,4860,4860,4860,1
20231010,093400,10866790,4860,4860,4860,4860,2
20231010,093300,10857070,4860,4860,4860,4860,0
20231010,093200,10857070,4860,4860,4860,4860,2
20231010,093100,10847350,4860,4860,4860,4860,0
20231010,093000,10847350,4860,4830,4865,4830,5
20231010,092900,10823100,4865,4820,4865,4820,329
20231010,092800,9233145,4815,4835,4835,4815,501
20231010,092700,6820810,4815,4820,4820,4815,800
20231010,092600,2966310,4850,4850,4850,4850,0
20231010,092500,2966310,4850,4850,4850,4850,0
20231010,092400,2966310,4850,4850,4850,4850,0
20231010,092300,2966310,4850,4850,4850,4850,2
20231010,092200,2956610,4825,4825,4825,4825,0
20231010,092100,2956610,4825,4825,4825,4825,0
20231010,092000,2956610,4825,4825,4825,4825,170
20231010,091900,2136360,4870,4870,4870,4870,0
20231010,091800,2136360,4870,4870,4870,4870,0
20231010,091700,2136360,4870,4870,4870,4870,0
20231010,091600,2136360,4870,4870,4870,4870,0
20231010,091500,2136360,4870,4870,4870,4870,0
20231010,091400,2136360,4870,4870,4870,4870,0
20231010,091300,2136360,4870,4870,4870,4870,0
20231010,091200,2136360,4870,4870,4870,4870,0
20231010,091100,2136360,4870,4870,4870,4870,0
20231010,091000,2136360,4870,4870,4870,4870,0
20231010,090900,2136360,4870,4870,4870,4870,0
20231010,090800,2136360,4870,4870,4870,4870,0
20231010,090700,2136360,4870,4870,4870,4870,0
20231010,090600,2136360,4870,4870,4870,4870,0
20231010,090500,2136360,4870,4870,4870,4870,0
20231010,090400,2136360,4870,4870,4870,4870,0
20231010,090300,2136360,4870,4870,4870,4870,0
20231010,090200,2136360,4870,4870,4870,4870,2
20231010,090100,2126620,4850,4850,4850,4850,15
20231010,090000,2053870,4870,4830,4870,4830,425