KissMeData/237820/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,202600,54795920,4630,4630,4630,4630,200
20231018,202500,54795920,4630,4630,4630,4630,0
20231018,202400,54795920,4630,4630,4630,4630,0
20231018,202300,54795920,4630,4630,4630,4630,0
20231018,202200,54795920,4630,4630,4630,4630,0
20231018,202100,54795920,4630,4630,4630,4630,0
20231018,202000,54795920,4630,4630,4630,4630,0
20231018,201900,54795920,4630,4630,4630,4630,0
20231018,201800,54795920,4630,4630,4630,4630,0
20231018,201700,54795920,4630,4630,4630,4630,0
20231018,201600,54795920,4630,4630,4630,4630,0
20231018,201500,54795920,4630,4630,4630,4630,0
20231018,201400,54795920,4630,4630,4630,4630,0
20231018,201300,54795920,4630,4630,4630,4630,0
20231018,201200,54795920,4630,4630,4630,4630,0
20231018,201100,54795920,4630,4630,4630,4630,0
20231018,201000,54795920,4630,4630,4630,4630,0
20231018,200900,54795920,4630,4630,4630,4630,0
20231018,200800,54795920,4630,4630,4630,4630,0
20231018,200700,54795920,4630,4630,4630,4630,0
20231018,200600,54795920,4630,4630,4630,4630,0
20231018,200500,54795920,4630,4630,4630,4630,0
20231018,200400,54795920,4630,4630,4630,4630,0
20231018,200300,54795920,4630,4630,4630,4630,0
20231018,200200,54795920,4630,4630,4630,4630,0
20231018,200100,54795920,4630,4630,4630,4630,0
20231018,200000,54795920,4630,4630,4630,4630,0
20231018,195900,54795920,4630,4630,4630,4630,0
20231018,195800,54795920,4630,4630,4630,4630,0
20231018,195700,54795920,4630,4630,4630,4630,0
20231018,195600,54795920,4630,4630,4630,4630,200
20231018,195500,54795920,4630,4630,4630,4630,0
20231018,195400,54795920,4630,4630,4630,4630,0
20231018,195300,54795920,4630,4630,4630,4630,0
20231018,195200,54795920,4630,4630,4630,4630,0
20231018,195100,54795920,4630,4630,4630,4630,0
20231018,195000,54795920,4630,4630,4630,4630,0
20231018,194900,54795920,4630,4630,4630,4630,0
20231018,194800,54795920,4630,4630,4630,4630,0
20231018,194700,54795920,4630,4630,4630,4630,0
20231018,194600,54795920,4630,4630,4630,4630,0
20231018,194500,54795920,4630,4630,4630,4630,0
20231018,194400,54795920,4630,4630,4630,4630,0
20231018,194300,54795920,4630,4630,4630,4630,0
20231018,194200,54795920,4630,4630,4630,4630,0
20231018,194100,54795920,4630,4630,4630,4630,0
20231018,194000,54795920,4630,4630,4630,4630,0
20231018,193900,54795920,4630,4630,4630,4630,0
20231018,193800,54795920,4630,4630,4630,4630,0
20231018,193700,54795920,4630,4630,4630,4630,0
20231018,193600,54795920,4630,4630,4630,4630,0
20231018,193500,54795920,4630,4630,4630,4630,0
20231018,193400,54795920,4630,4630,4630,4630,0
20231018,193300,54795920,4630,4630,4630,4630,0
20231018,193200,54795920,4630,4630,4630,4630,0
20231018,193100,54795920,4630,4630,4630,4630,0
20231018,193000,54795920,4630,4630,4630,4630,0
20231018,192900,54795920,4630,4630,4630,4630,0
20231018,192800,54795920,4630,4630,4630,4630,0
20231018,192700,54795920,4630,4630,4630,4630,0
20231018,192600,54795920,4630,4630,4630,4630,200
20231018,192500,54795920,4630,4630,4630,4630,0
20231018,192400,54795920,4630,4630,4630,4630,0
20231018,192300,54795920,4630,4630,4630,4630,0
20231018,192200,54795920,4630,4630,4630,4630,0
20231018,192100,54795920,4630,4630,4630,4630,0
20231018,192000,54795920,4630,4630,4630,4630,0
20231018,191900,54795920,4630,4630,4630,4630,0
20231018,191800,54795920,4630,4630,4630,4630,0
20231018,191700,54795920,4630,4630,4630,4630,0
20231018,191600,54795920,4630,4630,4630,4630,0
20231018,191500,54795920,4630,4630,4630,4630,0
20231018,191400,54795920,4630,4630,4630,4630,0
20231018,191300,54795920,4630,4630,4630,4630,0
20231018,191200,54795920,4630,4630,4630,4630,0
20231018,191100,54795920,4630,4630,4630,4630,0
20231018,191000,54795920,4630,4630,4630,4630,0
20231018,190900,54795920,4630,4630,4630,4630,0
20231018,190800,54795920,4630,4630,4630,4630,0
20231018,190700,54795920,4630,4630,4630,4630,0
20231018,190600,54795920,4630,4630,4630,4630,0
20231018,190500,54795920,4630,4630,4630,4630,0
20231018,190400,54795920,4630,4630,4630,4630,0
20231018,190300,54795920,4630,4630,4630,4630,0
20231018,190200,54795920,4630,4630,4630,4630,0
20231018,190100,54795920,4630,4630,4630,4630,0
20231018,190000,54795920,4630,4630,4630,4630,0
20231018,185900,54795920,4630,4630,4630,4630,0
20231018,185800,54795920,4630,4630,4630,4630,0
20231018,185700,54795920,4630,4630,4630,4630,0
20231018,185600,54795920,4630,4630,4630,4630,200
20231018,185500,54795920,4630,4630,4630,4630,0
20231018,185400,54795920,4630,4630,4630,4630,0
20231018,185300,54795920,4630,4630,4630,4630,0
20231018,185200,54795920,4630,4630,4630,4630,0
20231018,185100,54795920,4630,4630,4630,4630,0
20231018,185000,54795920,4630,4630,4630,4630,0
20231018,184900,54795920,4630,4630,4630,4630,0
20231018,184800,54795920,4630,4630,4630,4630,0
20231018,184700,54795920,4630,4630,4630,4630,0
20231018,184600,54795920,4630,4630,4630,4630,0
20231018,184500,54795920,4630,4630,4630,4630,0
20231018,184400,54795920,4630,4630,4630,4630,0
20231018,184300,54795920,4630,4630,4630,4630,0
20231018,184200,54795920,4630,4630,4630,4630,0
20231018,184100,54795920,4630,4630,4630,4630,0
20231018,184000,54795920,4630,4630,4630,4630,0
20231018,183900,54795920,4630,4630,4630,4630,0
20231018,183800,54795920,4630,4630,4630,4630,0
20231018,183700,54795920,4630,4630,4630,4630,0
20231018,183600,54795920,4630,4630,4630,4630,0
20231018,183500,54795920,4630,4630,4630,4630,0
20231018,183400,54795920,4630,4630,4630,4630,0
20231018,183300,54795920,4630,4630,4630,4630,0
20231018,183200,54795920,4630,4630,4630,4630,0
20231018,183100,54795920,4630,4630,4630,4630,0
20231018,183000,54795920,4630,4630,4630,4630,0
20231018,182900,54795920,4630,4630,4630,4630,0
20231018,182800,54795920,4630,4630,4630,4630,0
20231018,182700,54795920,4630,4630,4630,4630,0
20231018,182600,54795920,4630,4630,4630,4630,200
20231018,182500,54795920,4630,4630,4630,4630,0
20231018,182400,54795920,4630,4630,4630,4630,0
20231018,182300,54795920,4630,4630,4630,4630,0
20231018,182200,54795920,4630,4630,4630,4630,0
20231018,182100,54795920,4630,4630,4630,4630,0
20231018,182000,54795920,4630,4630,4630,4630,0
20231018,181900,54795920,4630,4630,4630,4630,0
20231018,181800,54795920,4630,4630,4630,4630,0
20231018,181700,54795920,4630,4630,4630,4630,0
20231018,181600,54795920,4630,4630,4630,4630,0
20231018,181500,54795920,4630,4630,4630,4630,0
20231018,181400,54795920,4630,4630,4630,4630,0
20231018,181300,54795920,4630,4630,4630,4630,0
20231018,181200,54795920,4630,4630,4630,4630,0
20231018,181100,54795920,4630,4630,4630,4630,0
20231018,181000,54795920,4630,4630,4630,4630,0
20231018,180900,54795920,4630,4630,4630,4630,0
20231018,180800,54795920,4630,4630,4630,4630,0
20231018,180700,54795920,4630,4630,4630,4630,0
20231018,180600,54795920,4630,4630,4630,4630,0
20231018,180500,54795920,4630,4630,4630,4630,0
20231018,180400,54795920,4630,4630,4630,4630,0
20231018,180300,54795920,4630,4630,4630,4630,0
20231018,180200,54795920,4630,4630,4630,4630,0
20231018,180100,54795920,4630,4630,4630,4630,0
20231018,180000,54795920,4630,4630,4630,4630,0
20231018,175900,54795920,4630,4630,4630,4630,0
20231018,175800,54795920,4630,4630,4630,4630,0
20231018,175700,54795920,4630,4630,4630,4630,0
20231018,175600,54795920,4630,4630,4630,4630,200
20231018,175500,54795920,4630,4630,4630,4630,0
20231018,175400,54795920,4630,4630,4630,4630,0
20231018,175300,54795920,4630,4630,4630,4630,0
20231018,175200,54795920,4630,4630,4630,4630,0
20231018,175100,54795920,4630,4630,4630,4630,0
20231018,175000,54795920,4630,4630,4630,4630,0
20231018,174900,54795920,4630,4630,4630,4630,0
20231018,174800,54795920,4630,4630,4630,4630,0
20231018,174700,54795920,4630,4630,4630,4630,0
20231018,174600,54795920,4630,4630,4630,4630,0
20231018,174500,54795920,4630,4630,4630,4630,0
20231018,174400,54795920,4630,4630,4630,4630,0
20231018,174300,54795920,4630,4630,4630,4630,0
20231018,174200,54795920,4630,4630,4630,4630,0
20231018,174100,54795920,4630,4630,4630,4630,0
20231018,174000,54795920,4630,4630,4630,4630,0
20231018,173900,54795920,4630,4630,4630,4630,0
20231018,173800,54795920,4630,4630,4630,4630,0
20231018,173700,54795920,4630,4630,4630,4630,0
20231018,173600,54795920,4630,4630,4630,4630,0
20231018,173500,54795920,4630,4630,4630,4630,0
20231018,173400,54795920,4630,4630,4630,4630,0
20231018,173300,54795920,4630,4630,4630,4630,0
20231018,173200,54795920,4630,4630,4630,4630,0
20231018,173100,54795920,4630,4630,4630,4630,0
20231018,173000,54795920,4630,4630,4630,4630,0
20231018,172900,54795920,4630,4630,4630,4630,0
20231018,172800,54795920,4630,4630,4630,4630,0
20231018,172700,54795920,4630,4630,4630,4630,0
20231018,172600,54795920,4630,4630,4630,4630,200
20231018,172500,54795920,4630,4630,4630,4630,0
20231018,172400,54795920,4630,4630,4630,4630,0
20231018,172300,54795920,4630,4630,4630,4630,0
20231018,172200,54795920,4630,4630,4630,4630,0
20231018,172100,54795920,4630,4630,4630,4630,0
20231018,172000,54795920,4630,4630,4630,4630,0
20231018,171900,54795920,4630,4630,4630,4630,0
20231018,171800,54795920,4630,4630,4630,4630,0
20231018,171700,54795920,4630,4630,4630,4630,0
20231018,171600,54795920,4630,4630,4630,4630,0
20231018,171500,54795920,4630,4630,4630,4630,0
20231018,171400,54795920,4630,4630,4630,4630,0
20231018,171300,54795920,4630,4630,4630,4630,0
20231018,171200,54795920,4630,4630,4630,4630,0
20231018,171100,54795920,4630,4630,4630,4630,0
20231018,171000,54795920,4630,4630,4630,4630,0
20231018,170900,54795920,4630,4630,4630,4630,0
20231018,170800,54795920,4630,4630,4630,4630,0
20231018,170700,54795920,4630,4630,4630,4630,0
20231018,170600,54795920,4630,4630,4630,4630,0
20231018,170500,54795920,4630,4630,4630,4630,0
20231018,170400,54795920,4630,4630,4630,4630,0
20231018,170300,54795920,4630,4630,4630,4630,0
20231018,170200,54795920,4630,4630,4630,4630,0
20231018,170100,54795920,4630,4630,4630,4630,0
20231018,170000,54795920,4630,4630,4630,4630,0
20231018,165900,54795920,4630,4630,4630,4630,0
20231018,165800,54795920,4630,4630,4630,4630,0
20231018,165700,54795920,4630,4630,4630,4630,0
20231018,165600,54795920,4630,4630,4630,4630,200
20231018,165500,54795920,4630,4630,4630,4630,0
20231018,165400,54795920,4630,4630,4630,4630,0
20231018,165300,54795920,4630,4630,4630,4630,0
20231018,165200,54795920,4630,4630,4630,4630,0
20231018,165100,54795920,4630,4630,4630,4630,0
20231018,165000,54795920,4630,4630,4630,4630,0
20231018,164900,54795920,4630,4630,4630,4630,0
20231018,164800,54795920,4630,4630,4630,4630,0
20231018,164700,54795920,4630,4630,4630,4630,0
20231018,164600,54795920,4630,4630,4630,4630,0
20231018,164500,54795920,4630,4630,4630,4630,0
20231018,164400,54795920,4630,4630,4630,4630,0
20231018,164300,54795920,4630,4630,4630,4630,0
20231018,164200,54795920,4630,4630,4630,4630,0
20231018,164100,54795920,4630,4630,4630,4630,0
20231018,164000,54795920,4630,4630,4630,4630,0
20231018,163900,54795920,4630,4630,4630,4630,0
20231018,163800,54795920,4630,4630,4630,4630,0
20231018,163700,54795920,4630,4630,4630,4630,0
20231018,163600,54795920,4630,4630,4630,4630,0
20231018,163500,54795920,4630,4630,4630,4630,0
20231018,163400,54795920,4630,4630,4630,4630,0
20231018,163300,54795920,4630,4630,4630,4630,0
20231018,163200,54795920,4630,4630,4630,4630,0
20231018,163100,54795920,4630,4630,4630,4630,0
20231018,163000,54795920,4630,4630,4630,4630,0
20231018,162900,54795920,4630,4630,4630,4630,0
20231018,162800,54795920,4630,4630,4630,4630,0
20231018,162700,54795920,4630,4630,4630,4630,0
20231018,162600,54795920,4630,4630,4630,4630,200
20231018,162500,54795920,4630,4630,4630,4630,0
20231018,162400,54795920,4630,4630,4630,4630,0
20231018,162300,54795920,4630,4630,4630,4630,0
20231018,162200,54795920,4630,4630,4630,4630,0
20231018,162100,54795920,4630,4630,4630,4630,0
20231018,162000,54795920,4630,4630,4630,4630,0
20231018,161900,54795920,4630,4630,4630,4630,0
20231018,161800,54795920,4630,4630,4630,4630,0
20231018,161700,54795920,4630,4630,4630,4630,0
20231018,161600,54795920,4630,4630,4630,4630,0
20231018,161500,54795920,4630,4630,4630,4630,0
20231018,161400,54795920,4630,4630,4630,4630,0
20231018,161300,54795920,4630,4630,4630,4630,0
20231018,161200,54795920,4630,4630,4630,4630,0
20231018,161100,54795920,4630,4630,4630,4630,0
20231018,161000,54795920,4630,4630,4630,4630,0
20231018,160900,54795920,4630,4630,4630,4630,0
20231018,160800,54795920,4630,4630,4630,4630,0
20231018,160700,54795920,4630,4630,4630,4630,0
20231018,160600,54795920,4630,4630,4630,4630,0
20231018,160500,54795920,4630,4630,4630,4630,0
20231018,160400,54795920,4630,4630,4630,4630,0
20231018,160300,54795920,4630,4630,4630,4630,0
20231018,160200,54795920,4630,4630,4630,4630,0
20231018,160100,54795920,4630,4630,4630,4630,0
20231018,160000,54795920,4630,4630,4630,4630,0
20231018,155900,54795920,4630,4630,4630,4630,0
20231018,155800,54795920,4630,4630,4630,4630,0
20231018,155700,54795920,4630,4630,4630,4630,0
20231018,155600,54795920,4630,4630,4630,4630,200
20231018,155500,54795920,4630,4630,4630,4630,0
20231018,155400,54795920,4630,4630,4630,4630,0
20231018,155300,54795920,4630,4630,4630,4630,0
20231018,155200,54795920,4630,4630,4630,4630,0
20231018,155100,54795920,4630,4630,4630,4630,0
20231018,155000,54795920,4630,4630,4630,4630,0
20231018,154900,54795920,4630,4630,4630,4630,0
20231018,154800,54795920,4630,4630,4630,4630,0
20231018,154700,54795920,4630,4630,4630,4630,0
20231018,154600,54795920,4630,4630,4630,4630,0
20231018,154500,54795920,4630,4630,4630,4630,0
20231018,154400,54795920,4630,4630,4630,4630,0
20231018,154300,54795920,4630,4630,4630,4630,0
20231018,154200,54795920,4630,4630,4630,4630,0
20231018,154100,54795920,4630,4630,4630,4630,0
20231018,154000,54795920,4630,4630,4630,4630,0
20231018,153900,54795920,4630,4630,4630,4630,0
20231018,153800,54795920,4630,4630,4630,4630,0
20231018,153700,54795920,4630,4630,4630,4630,0
20231018,153600,54795920,4630,4630,4630,4630,0
20231018,153500,54795920,4630,4630,4630,4630,0
20231018,153400,54795920,4630,4630,4630,4630,0
20231018,153300,54795920,4630,4630,4630,4630,0
20231018,153200,54795920,4630,4630,4630,4630,0
20231018,153100,54795920,4630,4630,4630,4630,0
20231018,153000,54795920,4630,4630,4630,4630,200
20231018,152900,53869920,4630,4630,4630,4630,0
20231018,152800,53869920,4630,4630,4630,4630,0
20231018,152700,53869920,4630,4630,4630,4630,0
20231018,152600,53869920,4630,4630,4630,4630,0
20231018,152500,53869920,4630,4630,4630,4630,0
20231018,152400,53869920,4630,4630,4630,4630,0
20231018,152300,53869920,4630,4630,4630,4630,0
20231018,152200,53869920,4630,4630,4630,4630,0
20231018,152100,53869920,4630,4630,4630,4630,0
20231018,152000,53869920,4630,4630,4630,4630,0
20231018,151900,53869920,4630,4575,4630,4575,4
20231018,151800,53851520,4610,4610,4610,4610,0
20231018,151700,53851520,4610,4640,4640,4575,7
20231018,151600,53819395,4605,4605,4605,4605,0
20231018,151500,53819395,4605,4605,4605,4605,0
20231018,151400,53819395,4605,4605,4605,4605,1
20231018,151300,53814790,4575,4575,4575,4575,8
20231018,151200,53778190,4590,4590,4590,4590,0
20231018,151100,53778190,4590,4590,4590,4590,0
20231018,151000,53778190,4590,4590,4590,4590,0
20231018,150900,53778190,4590,4585,4590,4585,4
20231018,150800,53759845,4650,4650,4650,4650,0
20231018,150700,53759845,4650,4650,4650,4650,0
20231018,150600,53759845,4650,4650,4650,4650,0
20231018,150500,53759845,4650,4650,4650,4650,0
20231018,150400,53759845,4650,4650,4650,4650,0
20231018,150300,53759845,4650,4650,4650,4650,0
20231018,150200,53759845,4650,4650,4650,4650,0
20231018,150100,53759845,4650,4650,4650,4650,0
20231018,150000,53759845,4650,4650,4650,4650,0
20231018,145900,53759845,4650,4650,4650,4650,0
20231018,145800,53759845,4650,4650,4650,4650,0
20231018,145700,53759845,4650,4650,4650,4650,0
20231018,145600,53759845,4650,4650,4650,4650,0
20231018,145500,53759845,4650,4575,4650,4575,151
20231018,145400,53066510,4575,4575,4575,4575,0
20231018,145300,53066510,4575,4575,4575,4575,0
20231018,145200,53066510,4575,4575,4575,4575,0
20231018,145100,53066510,4575,4575,4575,4575,1
20231018,145000,53061935,4575,4575,4575,4575,6
20231018,144900,53034485,4575,4575,4575,4575,0
20231018,144800,53034485,4575,4575,4575,4575,0
20231018,144700,53034485,4575,4575,4575,4575,0
20231018,144600,53034485,4575,4575,4575,4575,0
20231018,144500,53034485,4575,4575,4575,4575,68
20231018,144400,52723385,4575,4575,4575,4575,0
20231018,144300,52723385,4575,4575,4575,4575,0
20231018,144200,52723385,4575,4575,4575,4575,0
20231018,144100,52723385,4575,4575,4575,4575,0
20231018,144000,52723385,4575,4565,4575,4565,10
20231018,143900,52677725,4560,4560,4560,4560,0
20231018,143800,52677725,4560,4560,4560,4560,0
20231018,143700,52677725,4560,4560,4560,4560,0
20231018,143600,52677725,4560,4560,4560,4560,0
20231018,143500,52677725,4560,4560,4560,4560,0
20231018,143400,52677725,4560,4560,4560,4560,0
20231018,143300,52677725,4560,4570,4570,4560,276
20231018,143200,51419155,4560,4560,4560,4560,0
20231018,143100,51419155,4560,4560,4560,4560,0
20231018,143000,51419155,4560,4560,4560,4560,0
20231018,142900,51419155,4560,4560,4560,4560,0
20231018,142800,51419155,4560,4560,4560,4560,0
20231018,142700,51419155,4560,4560,4560,4560,0
20231018,142600,51419155,4560,4575,4575,4560,636
20231018,142500,48513260,4580,4580,4580,4580,0
20231018,142400,48513260,4580,4580,4580,4580,0
20231018,142300,48513260,4580,4580,4580,4580,0
20231018,142200,48513260,4580,4580,4580,4580,0
20231018,142100,48513260,4580,4580,4580,4580,100
20231018,142000,48055260,4580,4580,4580,4580,0
20231018,141900,48055260,4580,4580,4580,4580,200
20231018,141800,47139260,4575,4575,4575,4575,0
20231018,141700,47139260,4575,4575,4575,4575,0
20231018,141600,47139260,4575,4575,4575,4575,0
20231018,141500,47139260,4575,4575,4575,4575,0
20231018,141400,47139260,4575,4575,4575,4575,0
20231018,141300,47139260,4575,4575,4575,4575,0
20231018,141200,47139260,4575,4575,4575,4575,0
20231018,141100,47139260,4575,4575,4575,4575,0
20231018,141000,47139260,4575,4575,4575,4575,0
20231018,140900,47139260,4575,4570,4575,4570,75
20231018,140800,46796145,4575,4575,4575,4575,0
20231018,140700,46796145,4575,4575,4575,4575,0
20231018,140600,46796145,4575,4575,4575,4575,203
20231018,140500,45867420,4575,4575,4575,4575,5
20231018,140400,45844545,4575,4575,4575,4575,0
20231018,140300,45844545,4575,4575,4575,4575,0
20231018,140200,45844545,4575,4575,4575,4575,0
20231018,140100,45844545,4575,4575,4575,4575,0
20231018,140000,45844545,4575,4575,4575,4575,5
20231018,135900,45821670,4585,4585,4585,4585,0
20231018,135800,45821670,4585,4585,4585,4585,0
20231018,135700,45821670,4585,4585,4585,4585,0
20231018,135600,45821670,4585,4585,4585,4585,0
20231018,135500,45821670,4585,4585,4585,4585,0
20231018,135400,45821670,4585,4585,4585,4585,0
20231018,135300,45821670,4585,4585,4585,4585,0
20231018,135200,45821670,4585,4585,4585,4585,0
20231018,135100,45821670,4585,4585,4585,4585,0
20231018,135000,45821670,4585,4585,4585,4585,0
20231018,134900,45821670,4585,4585,4585,4585,0
20231018,134800,45821670,4585,4585,4585,4585,0
20231018,134700,45821670,4585,4585,4585,4585,0
20231018,134600,45821670,4585,4585,4585,4585,0
20231018,134500,45821670,4585,4585,4585,4585,0
20231018,134400,45821670,4585,4585,4585,4585,0
20231018,134300,45821670,4585,4585,4585,4585,0
20231018,134200,45821670,4585,4585,4585,4585,0
20231018,134100,45821670,4585,4585,4585,4585,0
20231018,134000,45821670,4585,4585,4585,4585,16
20231018,133900,45748310,4585,4585,4585,4585,0
20231018,133800,45748310,4585,4585,4585,4585,0
20231018,133700,45748310,4585,4585,4585,4585,0
20231018,133600,45748310,4585,4585,4585,4585,0
20231018,133500,45748310,4585,4585,4585,4585,0
20231018,133400,45748310,4585,4585,4585,4585,0
20231018,133300,45748310,4585,4585,4585,4585,0
20231018,133200,45748310,4585,4585,4585,4585,0
20231018,133100,45748310,4585,4585,4585,4585,0
20231018,133000,45748310,4585,4575,4585,4575,7
20231018,132900,45716275,4580,4580,4580,4580,0
20231018,132800,45716275,4580,4580,4580,4580,42
20231018,132700,45523915,4585,4585,4585,4585,217
20231018,132600,44528970,4580,4580,4580,4580,0
20231018,132500,44528970,4580,4580,4580,4580,0
20231018,132400,44528970,4580,4580,4580,4580,0
20231018,132300,44528970,4580,4580,4580,4580,0
20231018,132200,44528970,4580,4580,4580,4580,100
20231018,132100,44070970,4580,4585,4585,4580,20
20231018,132000,43979275,4580,4580,4580,4580,0
20231018,131900,43979275,4580,4580,4580,4580,0
20231018,131800,43979275,4580,4580,4580,4580,0
20231018,131700,43979275,4580,4580,4580,4580,0
20231018,131600,43979275,4580,4580,4580,4580,0
20231018,131500,43979275,4580,4580,4580,4580,1
20231018,131400,43974695,4595,4595,4595,4595,0
20231018,131300,43974695,4595,4575,4595,4575,3
20231018,131200,43960950,4570,4605,4605,4565,1836
20231018,131100,35543780,4615,4615,4615,4615,0
20231018,131000,35543780,4615,4615,4615,4615,0
20231018,130900,35543780,4615,4615,4615,4615,0
20231018,130800,35543780,4615,4615,4615,4615,0
20231018,130700,35543780,4615,4615,4615,4615,0
20231018,130600,35543780,4615,4615,4615,4615,1
20231018,130500,35539165,4640,4640,4640,4640,0
20231018,130400,35539165,4640,4640,4640,4640,0
20231018,130300,35539165,4640,4640,4640,4640,0
20231018,130200,35539165,4640,4615,4640,4615,2
20231018,130100,35529910,4610,4610,4610,4610,0
20231018,130000,35529910,4610,4605,4610,4605,7
20231018,125900,35497665,4605,4605,4605,4605,0
20231018,125800,35497665,4605,4605,4605,4605,0
20231018,125700,35497665,4605,4605,4605,4605,0
20231018,125600,35497665,4605,4605,4605,4605,0
20231018,125500,35497665,4605,4605,4605,4605,0
20231018,125400,35497665,4605,4605,4605,4605,0
20231018,125300,35497665,4605,4605,4605,4605,0
20231018,125200,35497665,4605,4605,4605,4605,0
20231018,125100,35497665,4605,4605,4605,4605,0
20231018,125000,35497665,4605,4605,4605,4605,6
20231018,124900,35470035,4610,4610,4610,4610,0
20231018,124800,35470035,4610,4610,4610,4610,0
20231018,124700,35470035,4610,4610,4610,4610,1
20231018,124600,35465425,4605,4605,4605,4605,0
20231018,124500,35465425,4605,4605,4605,4605,0
20231018,124400,35465425,4605,4605,4605,4605,0
20231018,124300,35465425,4605,4605,4605,4605,0
20231018,124200,35465425,4605,4605,4605,4605,0
20231018,124100,35465425,4605,4605,4605,4605,0
20231018,124000,35465425,4605,4605,4605,4605,8
20231018,123900,35428585,4665,4605,4665,4605,100
20231018,123800,34966450,4605,4605,4605,4605,103
20231018,123700,34492135,4635,4635,4635,4635,0
20231018,123600,34492135,4635,4635,4635,4635,0
20231018,123500,34492135,4635,4615,4635,4615,2
20231018,123400,34482885,4610,4610,4610,4610,0
20231018,123300,34482885,4610,4610,4610,4610,0
20231018,123200,34482885,4610,4610,4610,4610,0
20231018,123100,34482885,4610,4625,4625,4610,76
20231018,123000,34132510,4610,4610,4610,4610,8
20231018,122900,34095630,4660,4660,4660,4660,0
20231018,122800,34095630,4660,4660,4660,4660,0
20231018,122700,34095630,4660,4660,4660,4660,0
20231018,122600,34095630,4660,4660,4660,4660,0
20231018,122500,34095630,4660,4660,4660,4660,0
20231018,122400,34095630,4660,4660,4660,4660,0
20231018,122300,34095630,4660,4660,4660,4660,0
20231018,122200,34095630,4660,4660,4660,4660,0
20231018,122100,34095630,4660,4660,4660,4660,0
20231018,122000,34095630,4660,4625,4665,4625,48
20231018,121900,33872625,4625,4625,4625,4625,0
20231018,121800,33872625,4625,4625,4625,4625,0
20231018,121700,33872625,4625,4625,4625,4625,1
20231018,121600,33868000,4620,4620,4620,4620,0
20231018,121500,33868000,4620,4620,4620,4620,0
20231018,121400,33868000,4620,4620,4620,4620,0
20231018,121300,33868000,4620,4620,4620,4620,0
20231018,121200,33868000,4620,4620,4620,4620,1
20231018,121100,33863380,4620,4620,4620,4620,0
20231018,121000,33863380,4620,4620,4620,4620,1
20231018,120900,33858760,4620,4620,4620,4620,0
20231018,120800,33858760,4620,4620,4620,4620,0
20231018,120700,33858760,4620,4620,4620,4620,0
20231018,120600,33858760,4620,4620,4620,4620,0
20231018,120500,33858760,4620,4620,4620,4620,0
20231018,120400,33858760,4620,4620,4620,4620,0
20231018,120300,33858760,4620,4620,4620,4620,0
20231018,120200,33858760,4620,4620,4620,4620,0
20231018,120100,33858760,4620,4620,4620,4620,0
20231018,120000,33858760,4620,4620,4620,4620,0
20231018,115900,33858760,4620,4620,4620,4620,0
20231018,115800,33858760,4620,4620,4620,4620,0
20231018,115700,33858760,4620,4620,4620,4620,0
20231018,115600,33858760,4620,4620,4620,4620,1
20231018,115500,33854140,4610,4610,4610,4610,4
20231018,115400,33835700,4610,4610,4610,4610,0
20231018,115300,33835700,4610,4610,4610,4610,10
20231018,115200,33789600,4610,4610,4610,4610,0
20231018,115100,33789600,4610,4610,4610,4610,0
20231018,115000,33789600,4610,4610,4610,4610,6
20231018,114900,33761940,4650,4650,4650,4650,0
20231018,114800,33761940,4650,4650,4650,4650,0
20231018,114700,33761940,4650,4650,4650,4650,0
20231018,114600,33761940,4650,4620,4650,4620,5
20231018,114500,33738745,4620,4620,4620,4620,0
20231018,114400,33738745,4620,4620,4620,4620,25
20231018,114300,33623245,4645,4635,4660,4635,156
20231018,114200,32897020,4660,4660,4660,4660,0
20231018,114100,32897020,4660,4660,4660,4660,1
20231018,114000,32892360,4665,4625,4665,4625,100
20231018,113900,32425935,4630,4630,4630,4630,0
20231018,113800,32425935,4630,4630,4630,4630,0
20231018,113700,32425935,4630,4630,4630,4630,0
20231018,113600,32425935,4630,4630,4630,4630,0
20231018,113500,32425935,4630,4630,4630,4630,0
20231018,113400,32425935,4630,4630,4630,4630,0
20231018,113300,32425935,4630,4630,4630,4630,1
20231018,113200,32421305,4660,4660,4660,4660,0
20231018,113100,32421305,4660,4630,4660,4630,200
20231018,113000,31491905,4610,4610,4610,4610,348
20231018,112900,29887625,4605,4610,4610,4605,477
20231018,112800,27689610,4625,4625,4625,4625,0
20231018,112700,27689610,4625,4625,4625,4625,0
20231018,112600,27689610,4625,4625,4625,4625,1
20231018,112500,27684985,4650,4650,4650,4650,1
20231018,112400,27680335,4660,4660,4660,4660,0
20231018,112300,27680335,4660,4625,4660,4625,200
20231018,112200,26749520,4645,4645,4645,4645,0
20231018,112100,26749520,4645,4645,4645,4645,0
20231018,112000,26749520,4645,4645,4645,4645,0
20231018,111900,26749520,4645,4645,4645,4645,0
20231018,111800,26749520,4645,4645,4645,4645,0
20231018,111700,26749520,4645,4645,4645,4645,0
20231018,111600,26749520,4645,4645,4645,4645,0
20231018,111500,26749520,4645,4645,4645,4645,0
20231018,111400,26749520,4645,4645,4645,4645,0
20231018,111300,26749520,4645,4645,4645,4645,1
20231018,111200,26744875,4640,4620,4640,4620,3
20231018,111100,26730985,4620,4620,4620,4620,0
20231018,111000,26730985,4620,4620,4620,4620,0
20231018,110900,26730985,4620,4620,4620,4620,0
20231018,110800,26730985,4620,4620,4620,4620,0
20231018,110700,26730985,4620,4605,4620,4605,2
20231018,110600,26721760,4605,4605,4605,4605,0
20231018,110500,26721760,4605,4605,4605,4605,0
20231018,110400,26721760,4605,4605,4605,4605,0
20231018,110300,26721760,4605,4605,4605,4605,0
20231018,110200,26721760,4605,4605,4605,4605,0
20231018,110100,26721760,4605,4585,4605,4585,283
20231018,110000,25419475,4585,4580,4585,4575,519
20231018,105900,23042540,4580,4580,4580,4580,209
20231018,105800,22085320,4585,4585,4585,4585,1
20231018,105700,22080735,4580,4580,4580,4580,28
20231018,105600,21952495,4580,4585,4585,4580,349
20231018,105500,20352350,4585,4585,4585,4585,250
20231018,105400,19206100,4595,4595,4595,4595,0
20231018,105300,19206100,4595,4595,4595,4595,0
20231018,105200,19206100,4595,4595,4595,4595,1
20231018,105100,19201505,4580,4580,4580,4580,0
20231018,105000,19201505,4580,4580,4580,4580,6
20231018,104900,19174025,4605,4605,4605,4605,0
20231018,104800,19174025,4605,4605,4605,4605,0
20231018,104700,19174025,4605,4605,4605,4605,0
20231018,104600,19174025,4605,4605,4605,4605,0
20231018,104500,19174025,4605,4605,4605,4605,1
20231018,104400,19169420,4605,4590,4605,4590,10
20231018,104300,19123435,4605,4605,4605,4605,0
20231018,104200,19123435,4605,4605,4605,4605,0
20231018,104100,19123435,4605,4605,4605,4605,0
20231018,104000,19123435,4605,4605,4605,4605,0
20231018,103900,19123435,4605,4605,4605,4605,0
20231018,103800,19123435,4605,4605,4605,4605,0
20231018,103700,19123435,4605,4605,4605,4605,1
20231018,103600,19118830,4605,4590,4605,4590,2
20231018,103500,19109635,4600,4600,4600,4600,0
20231018,103400,19109635,4600,4600,4600,4600,0
20231018,103300,19109635,4600,4600,4600,4600,1
20231018,103200,19105035,4620,4620,4620,4620,0
20231018,103100,19105035,4620,4620,4620,4620,0
20231018,103000,19105035,4620,4570,4620,4570,6
20231018,102900,19077490,4570,4570,4570,4570,0
20231018,102800,19077490,4570,4570,4570,4570,0
20231018,102700,19077490,4570,4570,4570,4570,0
20231018,102600,19077490,4570,4570,4570,4570,0
20231018,102500,19077490,4570,4570,4570,4570,0
20231018,102400,19077490,4570,4570,4570,4570,0
20231018,102300,19077490,4570,4570,4570,4570,76
20231018,102200,18730170,4565,4565,4565,4565,0
20231018,102100,18730170,4565,4565,4565,4565,0
20231018,102000,18730170,4565,4565,4565,4565,52
20231018,101900,18492790,4575,4575,4575,4575,0
20231018,101800,18492790,4575,4575,4575,4575,20
20231018,101700,18401290,4575,4575,4575,4575,0
20231018,101600,18401290,4575,4575,4575,4575,0
20231018,101500,18401290,4575,4575,4575,4575,9
20231018,101400,18360115,4570,4570,4570,4570,0
20231018,101300,18360115,4570,4570,4570,4570,0
20231018,101200,18360115,4570,4570,4570,4570,0
20231018,101100,18360115,4570,4570,4570,4570,1
20231018,101000,18355545,4565,4565,4565,4565,0
20231018,100900,18355545,4565,4565,4565,4565,0
20231018,100800,18355545,4565,4565,4565,4565,64
20231018,100700,18063385,4575,4575,4575,4575,0
20231018,100600,18063385,4575,4575,4575,4575,9
20231018,100500,18022210,4580,4585,4585,4580,32
20231018,100400,17875520,4595,4595,4595,4595,1
20231018,100300,17870925,4635,4635,4635,4635,0
20231018,100200,17870925,4635,4635,4635,4635,0
20231018,100100,17870925,4635,4635,4635,4635,1
20231018,100000,17866290,4590,4600,4600,4590,90
20231018,095900,17453180,4590,4590,4590,4590,0
20231018,095800,17453180,4590,4590,4590,4590,0
20231018,095700,17453180,4590,4590,4590,4590,0
20231018,095600,17453180,4590,4590,4590,4590,0
20231018,095500,17453180,4590,4605,4605,4590,325
20231018,095400,15961415,4610,4590,4610,4590,89
20231018,095300,15552885,4595,4595,4595,4595,361
20231018,095200,13894090,4605,4605,4605,4605,0
20231018,095100,13894090,4605,4600,4610,4600,6
20231018,095000,13866470,4615,4615,4615,4615,0
20231018,094900,13866470,4615,4615,4615,4615,1
20231018,094800,13861855,4625,4625,4625,4625,0
20231018,094700,13861855,4625,4625,4625,4625,0
20231018,094600,13861855,4625,4625,4625,4625,0
20231018,094500,13861855,4625,4625,4625,4625,0
20231018,094400,13861855,4625,4625,4625,4625,0
20231018,094300,13861855,4625,4625,4625,4625,10
20231018,094200,13815605,4595,4595,4595,4595,0
20231018,094100,13815605,4595,4595,4595,4595,0
20231018,094000,13815605,4595,4595,4595,4595,5
20231018,093900,13792630,4600,4595,4600,4595,111
20231018,093800,13282580,4605,4605,4605,4605,457
20231018,093700,11178095,4610,4615,4615,4610,11
20231018,093600,11127380,4650,4650,4650,4650,0
20231018,093500,11127380,4650,4650,4650,4650,1
20231018,093400,11122730,4605,4605,4605,4605,0
20231018,093300,11122730,4605,4605,4605,4605,0
20231018,093200,11122730,4605,4605,4605,4605,0
20231018,093100,11122730,4605,4605,4605,4605,10
20231018,093000,11076680,4650,4650,4650,4650,0
20231018,092900,11076680,4650,4650,4650,4650,0
20231018,092800,11076680,4650,4650,4650,4650,1
20231018,092700,11072030,4605,4610,4610,4605,37
20231018,092600,10901630,4610,4610,4610,4610,81
20231018,092500,10528220,4660,4660,4660,4660,0
20231018,092400,10528220,4660,4660,4660,4660,0
20231018,092300,10528220,4660,4660,4660,4660,0
20231018,092200,10528220,4660,4655,4660,4655,300
20231018,092100,9130375,4665,4600,4665,4600,200
20231018,092000,8204440,4595,4650,4665,4595,226
20231018,091900,7153450,4660,4655,4660,4655,200
20231018,091800,6221485,4665,4665,4665,4665,0
20231018,091700,6221485,4665,4600,4665,4600,110
20231018,091600,5709170,4595,4605,4605,4595,181
20231018,091500,4876065,4615,4615,4615,4615,1
20231018,091400,4871450,4665,4665,4665,4665,0
20231018,091300,4871450,4665,4665,4665,4665,0
20231018,091200,4871450,4665,4665,4665,4665,0
20231018,091100,4871450,4665,4665,4665,4665,0
20231018,091000,4871450,4665,4665,4665,4665,0
20231018,090900,4871450,4665,4665,4665,4665,0
20231018,090800,4871450,4665,4665,4665,4665,0
20231018,090700,4871450,4665,4665,4665,4665,0
20231018,090600,4871450,4665,4655,4665,4655,138
20231018,090500,4227790,4655,4655,4655,4655,0
20231018,090400,4227790,4655,4655,4655,4655,2
20231018,090300,4218480,4655,4655,4655,4655,1
20231018,090200,4213825,4655,4655,4655,4655,0
20231018,090100,4213825,4655,4655,4655,4655,0
20231018,090000,4213825,4655,4665,4665,4655,905