KissMeData/066130/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,192900,129092815,4780,4780,4780,4780,215
20231020,192800,129092815,4780,4780,4780,4780,0
20231020,192700,129092815,4780,4780,4780,4780,0
20231020,192600,129092815,4780,4780,4780,4780,0
20231020,192500,129092815,4780,4780,4780,4780,0
20231020,192400,129092815,4780,4780,4780,4780,0
20231020,192300,129092815,4780,4780,4780,4780,0
20231020,192200,129092815,4780,4780,4780,4780,0
20231020,192100,129092815,4780,4780,4780,4780,0
20231020,192000,129092815,4780,4780,4780,4780,0
20231020,191900,129092815,4780,4780,4780,4780,0
20231020,191800,129092815,4780,4780,4780,4780,0
20231020,191700,129092815,4780,4780,4780,4780,0
20231020,191600,129092815,4780,4780,4780,4780,0
20231020,191500,129092815,4780,4780,4780,4780,0
20231020,191400,129092815,4780,4780,4780,4780,0
20231020,191300,129092815,4780,4780,4780,4780,0
20231020,191200,129092815,4780,4780,4780,4780,0
20231020,191100,129092815,4780,4780,4780,4780,0
20231020,191000,129092815,4780,4780,4780,4780,0
20231020,190900,129092815,4780,4780,4780,4780,0
20231020,190800,129092815,4780,4780,4780,4780,0
20231020,190700,129092815,4780,4780,4780,4780,0
20231020,190600,129092815,4780,4780,4780,4780,0
20231020,190500,129092815,4780,4780,4780,4780,0
20231020,190400,129092815,4780,4780,4780,4780,0
20231020,190300,129092815,4780,4780,4780,4780,0
20231020,190200,129092815,4780,4780,4780,4780,0
20231020,190100,129092815,4780,4780,4780,4780,0
20231020,190000,129092815,4780,4780,4780,4780,0
20231020,185900,129092815,4780,4780,4780,4780,215
20231020,185800,129092815,4780,4780,4780,4780,0
20231020,185700,129092815,4780,4780,4780,4780,0
20231020,185600,129092815,4780,4780,4780,4780,0
20231020,185500,129092815,4780,4780,4780,4780,0
20231020,185400,129092815,4780,4780,4780,4780,0
20231020,185300,129092815,4780,4780,4780,4780,0
20231020,185200,129092815,4780,4780,4780,4780,0
20231020,185100,129092815,4780,4780,4780,4780,0
20231020,185000,129092815,4780,4780,4780,4780,0
20231020,184900,129092815,4780,4780,4780,4780,0
20231020,184800,129092815,4780,4780,4780,4780,0
20231020,184700,129092815,4780,4780,4780,4780,0
20231020,184600,129092815,4780,4780,4780,4780,0
20231020,184500,129092815,4780,4780,4780,4780,0
20231020,184400,129092815,4780,4780,4780,4780,0
20231020,184300,129092815,4780,4780,4780,4780,0
20231020,184200,129092815,4780,4780,4780,4780,0
20231020,184100,129092815,4780,4780,4780,4780,0
20231020,184000,129092815,4780,4780,4780,4780,0
20231020,183900,129092815,4780,4780,4780,4780,0
20231020,183800,129092815,4780,4780,4780,4780,0
20231020,183700,129092815,4780,4780,4780,4780,0
20231020,183600,129092815,4780,4780,4780,4780,0
20231020,183500,129092815,4780,4780,4780,4780,0
20231020,183400,129092815,4780,4780,4780,4780,0
20231020,183300,129092815,4780,4780,4780,4780,0
20231020,183200,129092815,4780,4780,4780,4780,0
20231020,183100,129092815,4780,4780,4780,4780,0
20231020,183000,129092815,4780,4780,4780,4780,0
20231020,182900,129092815,4780,4780,4780,4780,215
20231020,182800,129092815,4780,4780,4780,4780,0
20231020,182700,129092815,4780,4780,4780,4780,0
20231020,182600,129092815,4780,4780,4780,4780,0
20231020,182500,129092815,4780,4780,4780,4780,0
20231020,182400,129092815,4780,4780,4780,4780,0
20231020,182300,129092815,4780,4780,4780,4780,0
20231020,182200,129092815,4780,4780,4780,4780,0
20231020,182100,129092815,4780,4780,4780,4780,0
20231020,182000,129092815,4780,4780,4780,4780,0
20231020,181900,129092815,4780,4780,4780,4780,0
20231020,181800,129092815,4780,4780,4780,4780,0
20231020,181700,129092815,4780,4780,4780,4780,0
20231020,181600,129092815,4780,4780,4780,4780,0
20231020,181500,129092815,4780,4780,4780,4780,0
20231020,181400,129092815,4780,4780,4780,4780,0
20231020,181300,129092815,4780,4780,4780,4780,0
20231020,181200,129092815,4780,4780,4780,4780,0
20231020,181100,129092815,4780,4780,4780,4780,0
20231020,181000,129092815,4780,4780,4780,4780,0
20231020,180900,129092815,4780,4780,4780,4780,0
20231020,180800,129092815,4780,4780,4780,4780,0
20231020,180700,129092815,4780,4780,4780,4780,0
20231020,180600,129092815,4780,4780,4780,4780,0
20231020,180500,129092815,4780,4780,4780,4780,0
20231020,180400,129092815,4780,4780,4780,4780,0
20231020,180300,129092815,4780,4780,4780,4780,0
20231020,180200,129092815,4780,4780,4780,4780,0
20231020,180100,129092815,4780,4780,4780,4780,0
20231020,180000,129092815,4780,4780,4780,4780,0
20231020,175900,129092815,4780,4780,4780,4780,215
20231020,175800,129092815,4780,4780,4780,4780,0
20231020,175700,129092815,4780,4780,4780,4780,0
20231020,175600,129092815,4780,4780,4780,4780,0
20231020,175500,129092815,4780,4780,4780,4780,0
20231020,175400,129092815,4780,4780,4780,4780,0
20231020,175300,129092815,4780,4780,4780,4780,0
20231020,175200,129092815,4780,4780,4780,4780,0
20231020,175100,129092815,4780,4780,4780,4780,0
20231020,175000,129092815,4780,4780,4780,4780,0
20231020,174900,129092815,4780,4780,4780,4780,0
20231020,174800,129092815,4780,4780,4780,4780,0
20231020,174700,129092815,4780,4780,4780,4780,0
20231020,174600,129092815,4780,4780,4780,4780,0
20231020,174500,129092815,4780,4780,4780,4780,0
20231020,174400,129092815,4780,4780,4780,4780,0
20231020,174300,129092815,4780,4780,4780,4780,0
20231020,174200,129092815,4780,4780,4780,4780,0
20231020,174100,129092815,4780,4780,4780,4780,0
20231020,174000,129092815,4780,4780,4780,4780,0
20231020,173900,129092815,4780,4780,4780,4780,0
20231020,173800,129092815,4780,4780,4780,4780,0
20231020,173700,129092815,4780,4780,4780,4780,0
20231020,173600,129092815,4780,4780,4780,4780,0
20231020,173500,129092815,4780,4780,4780,4780,0
20231020,173400,129092815,4780,4780,4780,4780,0
20231020,173300,129092815,4780,4780,4780,4780,0
20231020,173200,129092815,4780,4780,4780,4780,0
20231020,173100,129092815,4780,4780,4780,4780,0
20231020,173000,129092815,4780,4780,4780,4780,0
20231020,172900,129092815,4780,4780,4780,4780,215
20231020,172800,129092815,4780,4780,4780,4780,0
20231020,172700,129092815,4780,4780,4780,4780,0
20231020,172600,129092815,4780,4780,4780,4780,0
20231020,172500,129092815,4780,4780,4780,4780,0
20231020,172400,129092815,4780,4780,4780,4780,0
20231020,172300,129092815,4780,4780,4780,4780,0
20231020,172200,129092815,4780,4780,4780,4780,0
20231020,172100,129092815,4780,4780,4780,4780,0
20231020,172000,129092815,4780,4780,4780,4780,0
20231020,171900,129092815,4780,4780,4780,4780,0
20231020,171800,129092815,4780,4780,4780,4780,0
20231020,171700,129092815,4780,4780,4780,4780,0
20231020,171600,129092815,4780,4780,4780,4780,0
20231020,171500,129092815,4780,4780,4780,4780,0
20231020,171400,129092815,4780,4780,4780,4780,0
20231020,171300,129092815,4780,4780,4780,4780,0
20231020,171200,129092815,4780,4780,4780,4780,0
20231020,171100,129092815,4780,4780,4780,4780,0
20231020,171000,129092815,4780,4780,4780,4780,0
20231020,170900,129092815,4780,4780,4780,4780,0
20231020,170800,129092815,4780,4780,4780,4780,0
20231020,170700,129092815,4780,4780,4780,4780,0
20231020,170600,129092815,4780,4780,4780,4780,0
20231020,170500,129092815,4780,4780,4780,4780,0
20231020,170400,129092815,4780,4780,4780,4780,0
20231020,170300,129092815,4780,4780,4780,4780,0
20231020,170200,129092815,4780,4780,4780,4780,0
20231020,170100,129092815,4780,4780,4780,4780,0
20231020,170000,129092815,4780,4780,4780,4780,0
20231020,165900,129092815,4780,4780,4780,4780,215
20231020,165800,129092815,4780,4780,4780,4780,0
20231020,165700,129092815,4780,4780,4780,4780,0
20231020,165600,129092815,4780,4780,4780,4780,0
20231020,165500,129092815,4780,4780,4780,4780,0
20231020,165400,129092815,4780,4780,4780,4780,0
20231020,165300,129092815,4780,4780,4780,4780,0
20231020,165200,129092815,4780,4780,4780,4780,0
20231020,165100,129092815,4780,4780,4780,4780,0
20231020,165000,129092815,4780,4780,4780,4780,0
20231020,164900,129092815,4780,4780,4780,4780,0
20231020,164800,129092815,4780,4780,4780,4780,0
20231020,164700,129092815,4780,4780,4780,4780,0
20231020,164600,129092815,4780,4780,4780,4780,0
20231020,164500,129092815,4780,4780,4780,4780,0
20231020,164400,129092815,4780,4780,4780,4780,0
20231020,164300,129092815,4780,4780,4780,4780,0
20231020,164200,129092815,4780,4780,4780,4780,0
20231020,164100,129092815,4780,4780,4780,4780,0
20231020,164000,129092815,4780,4780,4780,4780,0
20231020,163900,129092815,4780,4780,4780,4780,0
20231020,163800,129092815,4780,4780,4780,4780,0
20231020,163700,129092815,4780,4780,4780,4780,0
20231020,163600,129092815,4780,4780,4780,4780,0
20231020,163500,129092815,4780,4780,4780,4780,0
20231020,163400,129092815,4780,4780,4780,4780,0
20231020,163300,129092815,4780,4780,4780,4780,0
20231020,163200,129092815,4780,4780,4780,4780,0
20231020,163100,129092815,4780,4780,4780,4780,0
20231020,163000,129092815,4780,4780,4780,4780,0
20231020,162900,129092815,4780,4780,4780,4780,215
20231020,162800,129092815,4780,4780,4780,4780,0
20231020,162700,129092815,4780,4780,4780,4780,0
20231020,162600,129092815,4780,4780,4780,4780,0
20231020,162500,129092815,4780,4780,4780,4780,0
20231020,162400,129092815,4780,4780,4780,4780,0
20231020,162300,129092815,4780,4780,4780,4780,0
20231020,162200,129092815,4780,4780,4780,4780,0
20231020,162100,129092815,4780,4780,4780,4780,0
20231020,162000,129092815,4780,4780,4780,4780,0
20231020,161900,129092815,4780,4780,4780,4780,0
20231020,161800,129092815,4780,4780,4780,4780,0
20231020,161700,129092815,4780,4780,4780,4780,0
20231020,161600,129092815,4780,4780,4780,4780,0
20231020,161500,129092815,4780,4780,4780,4780,0
20231020,161400,129092815,4780,4780,4780,4780,0
20231020,161300,129092815,4780,4780,4780,4780,0
20231020,161200,129092815,4780,4780,4780,4780,0
20231020,161100,129092815,4780,4780,4780,4780,0
20231020,161000,129092815,4780,4780,4780,4780,0
20231020,160900,129092815,4780,4780,4780,4780,0
20231020,160800,129092815,4780,4780,4780,4780,0
20231020,160700,129092815,4780,4780,4780,4780,0
20231020,160600,129092815,4780,4780,4780,4780,0
20231020,160500,129092815,4780,4780,4780,4780,0
20231020,160400,129092815,4780,4780,4780,4780,0
20231020,160300,129092815,4780,4780,4780,4780,0
20231020,160200,129092815,4780,4780,4780,4780,0
20231020,160100,129092815,4780,4780,4780,4780,0
20231020,160000,129092815,4780,4780,4780,4780,0
20231020,155900,129092815,4780,4780,4780,4780,215
20231020,155800,129092815,4780,4780,4780,4780,0
20231020,155700,129092815,4780,4780,4780,4780,0
20231020,155600,129092815,4780,4780,4780,4780,0
20231020,155500,129092815,4780,4780,4780,4780,0
20231020,155400,129092815,4780,4780,4780,4780,0
20231020,155300,129092815,4780,4780,4780,4780,0
20231020,155200,129092815,4780,4780,4780,4780,0
20231020,155100,129092815,4780,4780,4780,4780,0
20231020,155000,129092815,4780,4780,4780,4780,0
20231020,154900,129092815,4780,4780,4780,4780,0
20231020,154800,129092815,4780,4780,4780,4780,0
20231020,154700,129092815,4780,4780,4780,4780,0
20231020,154600,129092815,4780,4780,4780,4780,0
20231020,154500,129092815,4780,4780,4780,4780,0
20231020,154400,129092815,4780,4780,4780,4780,0
20231020,154300,129092815,4780,4780,4780,4780,0
20231020,154200,129092815,4780,4780,4780,4780,0
20231020,154100,129092815,4780,4780,4780,4780,0
20231020,154000,129092815,4780,4780,4780,4780,0
20231020,153900,129092815,4780,4780,4780,4780,0
20231020,153800,129092815,4780,4780,4780,4780,0
20231020,153700,129092815,4780,4780,4780,4780,0
20231020,153600,129092815,4780,4780,4780,4780,0
20231020,153500,129092815,4780,4780,4780,4780,0
20231020,153400,129092815,4780,4780,4780,4780,0
20231020,153300,129092815,4780,4780,4780,4780,0
20231020,153200,129092815,4780,4780,4780,4780,0
20231020,153100,129092815,4780,4780,4780,4780,0
20231020,153000,129092815,4780,4780,4780,4780,215
20231020,152900,128065115,4775,4775,4775,4775,0
20231020,152800,128065115,4775,4775,4775,4775,0
20231020,152700,128065115,4775,4775,4775,4775,0
20231020,152600,128065115,4775,4775,4775,4775,0
20231020,152500,128065115,4775,4775,4775,4775,0
20231020,152400,128065115,4775,4775,4775,4775,0
20231020,152300,128065115,4775,4775,4775,4775,0
20231020,152200,128065115,4775,4775,4775,4775,0
20231020,152100,128065115,4775,4775,4775,4775,0
20231020,152000,128065115,4775,4775,4775,4775,0
20231020,151900,128065115,4775,4775,4775,4775,0
20231020,151800,128065115,4775,4775,4775,4775,0
20231020,151700,128065115,4775,4775,4775,4775,47
20231020,151600,127840690,4785,4785,4785,4785,0
20231020,151500,127840690,4785,4785,4785,4785,0
20231020,151400,127840690,4785,4785,4785,4785,0
20231020,151300,127840690,4785,4750,4785,4740,24
20231020,151200,127726810,4790,4790,4790,4790,0
20231020,151100,127726810,4790,4790,4790,4790,0
20231020,151000,127726810,4790,4790,4790,4790,0
20231020,150900,127726810,4790,4790,4790,4790,10
20231020,150800,127678910,4755,4755,4755,4755,3
20231020,150700,127664645,4790,4790,4790,4790,5
20231020,150600,127640695,4780,4780,4780,4780,78
20231020,150500,127267855,4780,4750,4780,4750,75
20231020,150400,126910675,4750,4750,4750,4750,0
20231020,150300,126910675,4750,4750,4750,4750,55
20231020,150200,126649425,4750,4750,4750,4750,0
20231020,150100,126649425,4750,4750,4750,4750,0
20231020,150000,126649425,4750,4750,4750,4750,0
20231020,145900,126649425,4750,4750,4750,4750,0
20231020,145800,126649425,4750,4755,4755,4745,60
20231020,145700,126364705,4750,4750,4760,4750,39
20231020,145600,126179420,4745,4735,4745,4735,3
20231020,145500,126165200,4780,4740,4780,4735,144
20231020,145400,125482500,4740,4735,4740,4735,25
20231020,145300,125364010,4740,4735,4740,4735,10
20231020,145200,125316615,4740,4730,4740,4730,59
20231020,145100,125037050,4730,4720,4730,4720,94
20231020,145000,124592440,4715,4715,4715,4715,27
20231020,144900,124465135,4715,4715,4715,4715,0
20231020,144800,124465135,4715,4715,4715,4715,0
20231020,144700,124465135,4715,4715,4715,4715,13
20231020,144600,124403840,4720,4730,4730,4720,9
20231020,144500,124361290,4730,4730,4730,4730,0
20231020,144400,124361290,4730,4730,4730,4730,0
20231020,144300,124361290,4730,4730,4730,4730,0
20231020,144200,124361290,4730,4730,4730,4730,0
20231020,144100,124361290,4730,4730,4730,4730,126
20231020,144000,123765310,4740,4740,4740,4740,0
20231020,143900,123765310,4740,4740,4740,4740,0
20231020,143800,123765310,4740,4740,4740,4740,0
20231020,143700,123765310,4740,4740,4740,4740,0
20231020,143600,123765310,4740,4740,4740,4740,1
20231020,143500,123760570,4750,4750,4750,4750,0
20231020,143400,123760570,4750,4745,4750,4745,15
20231020,143300,123689325,4740,4740,4740,4740,0
20231020,143200,123689325,4740,4740,4740,4740,1
20231020,143100,123684585,4735,4735,4735,4735,0
20231020,143000,123684585,4735,4735,4735,4735,0
20231020,142900,123684585,4735,4735,4735,4735,0
20231020,142800,123684585,4735,4735,4735,4735,20
20231020,142700,123589885,4745,4745,4745,4745,1
20231020,142600,123585140,4755,4755,4755,4755,0
20231020,142500,123585140,4755,4745,4755,4745,2
20231020,142400,123575640,4740,4740,4740,4740,8
20231020,142300,123537720,4740,4740,4740,4740,1
20231020,142200,123532980,4765,4765,4765,4765,0
20231020,142100,123532980,4765,4745,4765,4745,50
20231020,142000,123294750,4765,4765,4765,4765,0
20231020,141900,123294750,4765,4765,4765,4765,0
20231020,141800,123294750,4765,4765,4765,4765,0
20231020,141700,123294750,4765,4765,4765,4765,0
20231020,141600,123294750,4765,4765,4765,4765,0
20231020,141500,123294750,4765,4765,4765,4765,0
20231020,141400,123294750,4765,4745,4765,4745,2
20231020,141300,123285240,4750,4740,4750,4740,2
20231020,141200,123275750,4765,4740,4765,4740,10
20231020,141100,123228125,4740,4740,4740,4740,1
20231020,141000,123223385,4765,4765,4765,4765,0
20231020,140900,123223385,4765,4765,4765,4765,0
20231020,140800,123223385,4765,4765,4765,4765,0
20231020,140700,123223385,4765,4765,4765,4765,0
20231020,140600,123223385,4765,4765,4765,4765,0
20231020,140500,123223385,4765,4765,4765,4765,0
20231020,140400,123223385,4765,4765,4765,4765,0
20231020,140300,123223385,4765,4740,4765,4740,2
20231020,140200,123213880,4765,4765,4765,4765,0
20231020,140100,123213880,4765,4765,4765,4765,0
20231020,140000,123213880,4765,4740,4765,4740,2
20231020,135900,123204375,4750,4750,4750,4750,0
20231020,135800,123204375,4750,4750,4750,4750,0
20231020,135700,123204375,4750,4750,4750,4750,0
20231020,135600,123204375,4750,4750,4750,4750,0
20231020,135500,123204375,4750,4755,4755,4750,45
20231020,135400,122990530,4765,4765,4765,4765,1
20231020,135300,122985765,4750,4755,4755,4750,30
20231020,135200,122843230,4780,4780,4780,4780,0
20231020,135100,122843230,4780,4780,4780,4780,0
20231020,135000,122843230,4780,4780,4780,4780,0
20231020,134900,122843230,4780,4780,4780,4780,0
20231020,134800,122843230,4780,4780,4780,4780,0
20231020,134700,122843230,4780,4765,4780,4765,2
20231020,134600,122833685,4755,4755,4755,4755,14
20231020,134500,122767115,4755,4750,4755,4750,284
20231020,134400,121416705,4755,4755,4755,4755,0
20231020,134300,121416705,4755,4755,4755,4755,0
20231020,134200,121416705,4755,4755,4755,4755,0
20231020,134100,121416705,4755,4750,4755,4750,30
20231020,134000,121274065,4755,4750,4755,4750,30
20231020,133900,121131435,4750,4750,4750,4750,0
20231020,133800,121131435,4750,4750,4750,4750,0
20231020,133700,121131435,4750,4750,4750,4750,0
20231020,133600,121131435,4750,4750,4750,4750,0
20231020,133500,121131435,4750,4740,4750,4740,129
20231020,133400,120519565,4740,4740,4740,4740,0
20231020,133300,120519565,4740,4740,4740,4740,0
20231020,133200,120519565,4740,4740,4740,4740,0
20231020,133100,120519565,4740,4740,4740,4740,0
20231020,133000,120519565,4740,4740,4740,4740,30
20231020,132900,120377365,4730,4730,4730,4730,0
20231020,132800,120377365,4730,4730,4730,4730,350
20231020,132700,118721865,4730,4730,4730,4730,0
20231020,132600,118721865,4730,4730,4730,4730,106
20231020,132500,118220485,4730,4730,4730,4730,0
20231020,132400,118220485,4730,4730,4730,4730,0
20231020,132300,118220485,4730,4730,4730,4730,0
20231020,132200,118220485,4730,4730,4730,4730,0
20231020,132100,118220485,4730,4730,4730,4730,0
20231020,132000,118220485,4730,4730,4730,4730,1
20231020,131900,118215755,4740,4740,4740,4740,0
20231020,131800,118215755,4740,4740,4740,4740,0
20231020,131700,118215755,4740,4740,4740,4740,0
20231020,131600,118215755,4740,4740,4740,4740,0
20231020,131500,118215755,4740,4740,4740,4740,0
20231020,131400,118215755,4740,4740,4740,4740,0
20231020,131300,118215755,4740,4740,4740,4740,0
20231020,131200,118215755,4740,4740,4740,4740,0
20231020,131100,118215755,4740,4740,4740,4740,0
20231020,131000,118215755,4740,4740,4740,4740,0
20231020,130900,118215755,4740,4740,4740,4740,0
20231020,130800,118215755,4740,4740,4740,4740,50
20231020,130700,117978755,4740,4730,4740,4730,6
20231020,130600,117950325,4740,4740,4740,4740,0
20231020,130500,117950325,4740,4725,4740,4725,50
20231020,130400,117713340,4740,4740,4740,4740,0
20231020,130300,117713340,4740,4740,4740,4740,0
20231020,130200,117713340,4740,4740,4740,4740,0
20231020,130100,117713340,4740,4725,4740,4725,2
20231020,130000,117703875,4725,4725,4725,4725,1
20231020,125900,117699150,4745,4745,4745,4745,0
20231020,125800,117699150,4745,4745,4745,4745,0
20231020,125700,117699150,4745,4745,4745,4745,0
20231020,125600,117699150,4745,4725,4745,4725,2
20231020,125500,117689680,4720,4720,4720,4720,0
20231020,125400,117689680,4720,4720,4720,4720,65
20231020,125300,117382880,4720,4720,4720,4720,30
20231020,125200,117241280,4720,4720,4720,4720,10
20231020,125100,117194080,4720,4720,4720,4720,195
20231020,125000,116273680,4720,4720,4720,4720,0
20231020,124900,116273680,4720,4720,4720,4720,0
20231020,124800,116273680,4720,4720,4720,4720,0
20231020,124700,116273680,4720,4720,4720,4720,0
20231020,124600,116273680,4720,4720,4720,4720,0
20231020,124500,116273680,4720,4740,4740,4720,97
20231020,124400,115815740,4735,4735,4735,4735,0
20231020,124300,115815740,4735,4735,4735,4735,1
20231020,124200,115811005,4730,4730,4730,4730,7
20231020,124100,115777895,4730,4730,4730,4730,0
20231020,124000,115777895,4730,4730,4730,4730,14
20231020,123900,115711675,4735,4735,4735,4735,0
20231020,123800,115711675,4735,4745,4745,4735,26
20231020,123700,115588555,4730,4730,4730,4730,0
20231020,123600,115588555,4730,4730,4730,4730,1
20231020,123500,115583825,4720,4720,4720,4720,0
20231020,123400,115583825,4720,4720,4720,4720,0
20231020,123300,115583825,4720,4720,4720,4720,0
20231020,123200,115583825,4720,4725,4725,4720,43
20231020,123100,115380860,4775,4775,4775,4775,0
20231020,123000,115380860,4775,4720,4775,4720,133
20231020,122900,114753045,4795,4795,4795,4795,0
20231020,122800,114753045,4795,4720,4795,4720,10
20231020,122700,114705245,4780,4715,4780,4715,1767
20231020,122600,106278295,4725,4725,4725,4725,0
20231020,122500,106278295,4725,4705,4725,4705,200
20231020,122400,105334350,4700,4700,4700,4700,5
20231020,122300,105310850,4695,4695,4695,4695,18
20231020,122200,105226340,4695,4695,4695,4695,0
20231020,122100,105226340,4695,4695,4695,4695,0
20231020,122000,105226340,4695,4695,4695,4695,0
20231020,121900,105226340,4695,4695,4695,4695,0
20231020,121800,105226340,4695,4695,4695,4695,0
20231020,121700,105226340,4695,4695,4695,4695,0
20231020,121600,105226340,4695,4695,4695,4695,7
20231020,121500,105193475,4695,4695,4695,4695,2
20231020,121400,105184085,4690,4690,4690,4690,0
20231020,121300,105184085,4690,4690,4690,4690,0
20231020,121200,105184085,4690,4690,4690,4690,0
20231020,121100,105184085,4690,4690,4690,4690,0
20231020,121000,105184085,4690,4690,4690,4690,1
20231020,120900,105179395,4685,4685,4685,4685,0
20231020,120800,105179395,4685,4685,4685,4685,0
20231020,120700,105179395,4685,4685,4685,4685,0
20231020,120600,105179395,4685,4685,4685,4685,0
20231020,120500,105179395,4685,4685,4685,4685,0
20231020,120400,105179395,4685,4685,4685,4685,0
20231020,120300,105179395,4685,4685,4685,4685,0
20231020,120200,105179395,4685,4685,4685,4685,1
20231020,120100,105174710,4690,4690,4690,4690,0
20231020,120000,105174710,4690,4690,4690,4690,0
20231020,115900,105174710,4690,4690,4690,4690,5
20231020,115800,105151260,4685,4685,4685,4685,3
20231020,115700,105137205,4670,4670,4670,4670,0
20231020,115600,105137205,4670,4670,4670,4670,0
20231020,115500,105137205,4670,4670,4670,4670,0
20231020,115400,105137205,4670,4670,4670,4670,0
20231020,115300,105137205,4670,4670,4670,4670,0
20231020,115200,105137205,4670,4670,4670,4670,0
20231020,115100,105137205,4670,4670,4670,4670,450
20231020,115000,103035705,4660,4660,4660,4660,81
20231020,114900,102658245,4665,4675,4675,4665,796
20231020,114800,98944060,4675,4675,4675,4675,0
20231020,114700,98944060,4675,4675,4675,4675,0
20231020,114600,98944060,4675,4675,4675,4675,13
20231020,114500,98883285,4675,4675,4675,4675,0
20231020,114400,98883285,4675,4675,4675,4675,0
20231020,114300,98883285,4675,4675,4675,4675,2
20231020,114200,98873935,4675,4675,4675,4675,0
20231020,114100,98873935,4675,4685,4685,4675,307
20231020,114000,97438695,4675,4675,4675,4675,0
20231020,113900,97438695,4675,4675,4675,4675,0
20231020,113800,97438695,4675,4675,4675,4675,0
20231020,113700,97438695,4675,4675,4675,4675,0
20231020,113600,97438695,4675,4675,4675,4675,0
20231020,113500,97438695,4675,4675,4675,4675,452
20231020,113400,95325595,4670,4690,4760,4670,994
20231020,113300,90676440,4730,4685,4730,4685,464
20231020,113200,88495850,4695,4710,4710,4695,353
20231020,113100,86837750,4730,4730,4730,4730,10
20231020,113000,86790450,4730,4710,4735,4710,627
20231020,112900,83827040,4730,4730,4730,4730,0
20231020,112800,83827040,4730,4710,4730,4710,2
20231020,112700,83817600,4725,4725,4725,4725,0
20231020,112600,83817600,4725,4695,4730,4695,9
20231020,112500,83775150,4700,4695,4700,4690,107
20231020,112400,83273280,4700,4700,4700,4700,2
20231020,112300,83263880,4700,4700,4700,4700,0
20231020,112200,83263880,4700,4700,4700,4700,0
20231020,112100,83263880,4700,4700,4700,4700,0
20231020,112000,83263880,4700,4700,4700,4700,0
20231020,111900,83263880,4700,4700,4700,4700,0
20231020,111800,83263880,4700,4700,4700,4700,0
20231020,111700,83263880,4700,4700,4700,4700,0
20231020,111600,83263880,4700,4700,4700,4700,1
20231020,111500,83259180,4700,4700,4700,4700,0
20231020,111400,83259180,4700,4700,4700,4700,0
20231020,111300,83259180,4700,4700,4700,4700,0
20231020,111200,83259180,4700,4700,4700,4700,0
20231020,111100,83259180,4700,4700,4700,4700,0
20231020,111000,83259180,4700,4700,4720,4700,87
20231020,110900,82848580,4690,4690,4690,4690,0
20231020,110800,82848580,4690,4690,4690,4690,60
20231020,110700,82567180,4685,4685,4685,4685,1
20231020,110600,82562495,4685,4685,4685,4685,0
20231020,110500,82562495,4685,4680,4685,4680,42
20231020,110400,82365870,4670,4670,4670,4670,0
20231020,110300,82365870,4670,4670,4670,4670,0
20231020,110200,82365870,4670,4670,4670,4670,0
20231020,110100,82365870,4670,4670,4670,4670,0
20231020,110000,82365870,4670,4685,4685,4670,195
20231020,105900,81454470,4685,4685,4685,4685,0
20231020,105800,81454470,4685,4685,4685,4685,0
20231020,105700,81454470,4685,4685,4685,4685,0
20231020,105600,81454470,4685,4685,4685,4685,0
20231020,105500,81454470,4685,4685,4685,4685,1
20231020,105400,81449785,4695,4695,4695,4695,0
20231020,105300,81449785,4695,4695,4695,4695,2
20231020,105200,81440395,4720,4720,4720,4720,0
20231020,105100,81440395,4720,4720,4720,4720,0
20231020,105000,81440395,4720,4720,4720,4720,0
20231020,104900,81440395,4720,4695,4720,4695,3
20231020,104800,81426260,4720,4695,4720,4685,55
20231020,104700,81168465,4715,4695,4715,4695,2
20231020,104600,81159055,4685,4685,4685,4685,0
20231020,104500,81159055,4685,4685,4685,4685,0
20231020,104400,81159055,4685,4685,4685,4685,1
20231020,104300,81154370,4705,4675,4705,4675,102
20231020,104200,80675005,4705,4705,4705,4705,0
20231020,104100,80675005,4705,4675,4705,4675,2
20231020,104000,80665625,4665,4665,4665,4665,0
20231020,103900,80665625,4665,4675,4675,4665,233
20231020,103800,79578235,4670,4670,4670,4670,0
20231020,103700,79578235,4670,4670,4670,4670,0
20231020,103600,79578235,4670,4670,4670,4670,0
20231020,103500,79578235,4670,4670,4670,4670,0
20231020,103400,79578235,4670,4670,4670,4670,0
20231020,103300,79578235,4670,4670,4670,4670,0
20231020,103200,79578235,4670,4670,4670,4670,50
20231020,103100,79344735,4670,4670,4670,4670,0
20231020,103000,79344735,4670,4670,4670,4670,0
20231020,102900,79344735,4670,4670,4670,4670,0
20231020,102800,79344735,4670,4670,4670,4670,0
20231020,102700,79344735,4670,4670,4670,4670,0
20231020,102600,79344735,4670,4670,4670,4670,11
20231020,102500,79293365,4670,4680,4680,4670,1000
20231020,102400,74619545,4685,4685,4685,4685,0
20231020,102300,74619545,4685,4695,4695,4685,100
20231020,102200,74151035,4695,4695,4695,4695,0
20231020,102100,74151035,4695,4695,4695,4695,0
20231020,102000,74151035,4695,4695,4695,4695,0
20231020,101900,74151035,4695,4695,4695,4695,1
20231020,101800,74146340,4695,4695,4695,4695,285
20231020,101700,72808265,4695,4695,4695,4695,0
20231020,101600,72808265,4695,4695,4695,4695,0
20231020,101500,72808265,4695,4695,4695,4695,0
20231020,101400,72808265,4695,4705,4705,4695,7
20231020,101300,72775350,4730,4705,4730,4705,3
20231020,101200,72761185,4695,4695,4695,4695,1
20231020,101100,72756490,4730,4685,4730,4685,337
20231020,101000,71164165,4695,4685,4695,4685,2001
20231020,100900,61770875,4670,4685,4685,4670,90
20231020,100800,61350055,4690,4690,4690,4690,0
20231020,100700,61350055,4690,4690,4690,4690,1
20231020,100600,61345365,4690,4690,4690,4690,13
20231020,100500,61284395,4690,4690,4690,4690,1
20231020,100400,61279705,4680,4680,4680,4680,0
20231020,100300,61279705,4680,4680,4680,4680,0
20231020,100200,61279705,4680,4680,4680,4680,0
20231020,100100,61279705,4680,4680,4680,4680,1
20231020,100000,61275025,4670,4680,4680,4670,105
20231020,095900,60783675,4670,4680,4680,4670,4
20231020,095800,60764975,4685,4685,4685,4685,1
20231020,095700,60760290,4690,4690,4690,4690,1
20231020,095600,60755600,4670,4670,4670,4670,0
20231020,095500,60755600,4670,4670,4670,4670,0
20231020,095400,60755600,4670,4670,4670,4670,1
20231020,095300,60750930,4670,4670,4670,4670,0
20231020,095200,60750930,4670,4675,4675,4670,150
20231020,095100,60049920,4690,4690,4690,4690,0
20231020,095000,60049920,4690,4690,4690,4690,0
20231020,094900,60049920,4690,4690,4690,4690,0
20231020,094800,60049920,4690,4675,4690,4675,1001
20231020,094700,55355250,4675,4675,4675,4675,0
20231020,094600,55355250,4675,4675,4675,4675,0
20231020,094500,55355250,4675,4675,4675,4675,0
20231020,094400,55355250,4675,4670,4675,4670,114
20231020,094300,54822800,4670,4680,4680,4670,1350
20231020,094200,48514300,4690,4690,4690,4690,2
20231020,094100,48504920,4675,4675,4675,4675,0
20231020,094000,48504920,4675,4675,4675,4675,0
20231020,093900,48504920,4675,4675,4675,4675,0
20231020,093800,48504920,4675,4675,4675,4675,13
20231020,093700,48444145,4695,4685,4695,4685,2
20231020,093600,48434765,4675,4675,4675,4675,100
20231020,093500,47967265,4675,4685,4685,4675,100
20231020,093400,47499750,4690,4690,4690,4690,2
20231020,093300,47490370,4680,4680,4680,4680,2
20231020,093200,47481010,4680,4680,4680,4680,58
20231020,093100,47209570,4670,4670,4670,4670,1
20231020,093000,47204900,4670,4670,4670,4670,0
20231020,092900,47204900,4670,4670,4670,4670,1
20231020,092800,47200230,4670,4670,4670,4670,1
20231020,092700,47195560,4670,4670,4670,4670,0
20231020,092600,47195560,4670,4670,4670,4670,201
20231020,092500,46256890,4670,4655,4670,4655,263
20231020,092400,45032515,4665,4665,4670,4665,131
20231020,092300,44421125,4665,4675,4675,4655,486
20231020,092200,42154575,4680,4685,4685,4680,1046
20231020,092100,37259115,4695,4685,4695,4685,57
20231020,092000,36991900,4690,4690,4690,4690,11
20231020,091900,36940310,4685,4690,4690,4685,1125
20231020,091800,31668405,4690,4690,4690,4690,400
20231020,091700,29792405,4695,4695,4695,4695,335
20231020,091600,28219580,4700,4705,4705,4700,109
20231020,091500,27707275,4720,4705,4720,4705,121
20231020,091400,27137955,4695,4700,4700,4695,6
20231020,091300,27109780,4695,4700,4700,4695,11
20231020,091200,27058085,4685,4685,4685,4685,0
20231020,091100,27058085,4685,4705,4705,4685,1452
20231020,091000,20233590,4730,4740,4740,4710,1838
20231020,090900,11564350,4745,4745,4745,4745,42
20231020,090800,11365060,4745,4745,4745,4745,50
20231020,090700,11127810,4750,4750,4750,4750,589
20231020,090600,8330060,4750,4755,4755,4750,525
20231020,090500,5835915,4780,4780,4780,4780,1
20231020,090400,5831135,4755,4755,4755,4755,0
20231020,090300,5831135,4755,4755,4755,4755,0
20231020,090200,5831135,4755,4775,4775,4755,1000
20231020,090100,1070720,4780,4780,4780,4780,0
20231020,090000,1070720,4780,4780,4780,4780,224