KissMeData/241770/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,202500,121149540,9950,9950,9950,9950,114
20231016,202400,121149540,9950,9950,9950,9950,0
20231016,202300,121149540,9950,9950,9950,9950,0
20231016,202200,121149540,9950,9950,9950,9950,0
20231016,202100,121149540,9950,9950,9950,9950,0
20231016,202000,121149540,9950,9950,9950,9950,0
20231016,201900,121149540,9950,9950,9950,9950,0
20231016,201800,121149540,9950,9950,9950,9950,0
20231016,201700,121149540,9950,9950,9950,9950,0
20231016,201600,121149540,9950,9950,9950,9950,0
20231016,201500,121149540,9950,9950,9950,9950,0
20231016,201400,121149540,9950,9950,9950,9950,0
20231016,201300,121149540,9950,9950,9950,9950,0
20231016,201200,121149540,9950,9950,9950,9950,0
20231016,201100,121149540,9950,9950,9950,9950,0
20231016,201000,121149540,9950,9950,9950,9950,0
20231016,200900,121149540,9950,9950,9950,9950,0
20231016,200800,121149540,9950,9950,9950,9950,0
20231016,200700,121149540,9950,9950,9950,9950,0
20231016,200600,121149540,9950,9950,9950,9950,0
20231016,200500,121149540,9950,9950,9950,9950,0
20231016,200400,121149540,9950,9950,9950,9950,0
20231016,200300,121149540,9950,9950,9950,9950,0
20231016,200200,121149540,9950,9950,9950,9950,0
20231016,200100,121149540,9950,9950,9950,9950,0
20231016,200000,121149540,9950,9950,9950,9950,0
20231016,195900,121149540,9950,9950,9950,9950,0
20231016,195800,121149540,9950,9950,9950,9950,0
20231016,195700,121149540,9950,9950,9950,9950,0
20231016,195600,121149540,9950,9950,9950,9950,0
20231016,195500,121149540,9950,9950,9950,9950,114
20231016,195400,121149540,9950,9950,9950,9950,0
20231016,195300,121149540,9950,9950,9950,9950,0
20231016,195200,121149540,9950,9950,9950,9950,0
20231016,195100,121149540,9950,9950,9950,9950,0
20231016,195000,121149540,9950,9950,9950,9950,0
20231016,194900,121149540,9950,9950,9950,9950,0
20231016,194800,121149540,9950,9950,9950,9950,0
20231016,194700,121149540,9950,9950,9950,9950,0
20231016,194600,121149540,9950,9950,9950,9950,0
20231016,194500,121149540,9950,9950,9950,9950,0
20231016,194400,121149540,9950,9950,9950,9950,0
20231016,194300,121149540,9950,9950,9950,9950,0
20231016,194200,121149540,9950,9950,9950,9950,0
20231016,194100,121149540,9950,9950,9950,9950,0
20231016,194000,121149540,9950,9950,9950,9950,0
20231016,193900,121149540,9950,9950,9950,9950,0
20231016,193800,121149540,9950,9950,9950,9950,0
20231016,193700,121149540,9950,9950,9950,9950,0
20231016,193600,121149540,9950,9950,9950,9950,0
20231016,193500,121149540,9950,9950,9950,9950,0
20231016,193400,121149540,9950,9950,9950,9950,0
20231016,193300,121149540,9950,9950,9950,9950,0
20231016,193200,121149540,9950,9950,9950,9950,0
20231016,193100,121149540,9950,9950,9950,9950,0
20231016,193000,121149540,9950,9950,9950,9950,0
20231016,192900,121149540,9950,9950,9950,9950,0
20231016,192800,121149540,9950,9950,9950,9950,0
20231016,192700,121149540,9950,9950,9950,9950,0
20231016,192600,121149540,9950,9950,9950,9950,0
20231016,192500,121149540,9950,9950,9950,9950,114
20231016,192400,121149540,9950,9950,9950,9950,0
20231016,192300,121149540,9950,9950,9950,9950,0
20231016,192200,121149540,9950,9950,9950,9950,0
20231016,192100,121149540,9950,9950,9950,9950,0
20231016,192000,121149540,9950,9950,9950,9950,0
20231016,191900,121149540,9950,9950,9950,9950,0
20231016,191800,121149540,9950,9950,9950,9950,0
20231016,191700,121149540,9950,9950,9950,9950,0
20231016,191600,121149540,9950,9950,9950,9950,0
20231016,191500,121149540,9950,9950,9950,9950,0
20231016,191400,121149540,9950,9950,9950,9950,0
20231016,191300,121149540,9950,9950,9950,9950,0
20231016,191200,121149540,9950,9950,9950,9950,0
20231016,191100,121149540,9950,9950,9950,9950,0
20231016,191000,121149540,9950,9950,9950,9950,0
20231016,190900,121149540,9950,9950,9950,9950,0
20231016,190800,121149540,9950,9950,9950,9950,0
20231016,190700,121149540,9950,9950,9950,9950,0
20231016,190600,121149540,9950,9950,9950,9950,0
20231016,190500,121149540,9950,9950,9950,9950,0
20231016,190400,121149540,9950,9950,9950,9950,0
20231016,190300,121149540,9950,9950,9950,9950,0
20231016,190200,121149540,9950,9950,9950,9950,0
20231016,190100,121149540,9950,9950,9950,9950,0
20231016,190000,121149540,9950,9950,9950,9950,0
20231016,185900,121149540,9950,9950,9950,9950,0
20231016,185800,121149540,9950,9950,9950,9950,0
20231016,185700,121149540,9950,9950,9950,9950,0
20231016,185600,121149540,9950,9950,9950,9950,0
20231016,185500,121149540,9950,9950,9950,9950,114
20231016,185400,121149540,9950,9950,9950,9950,0
20231016,185300,121149540,9950,9950,9950,9950,0
20231016,185200,121149540,9950,9950,9950,9950,0
20231016,185100,121149540,9950,9950,9950,9950,0
20231016,185000,121149540,9950,9950,9950,9950,0
20231016,184900,121149540,9950,9950,9950,9950,0
20231016,184800,121149540,9950,9950,9950,9950,0
20231016,184700,121149540,9950,9950,9950,9950,0
20231016,184600,121149540,9950,9950,9950,9950,0
20231016,184500,121149540,9950,9950,9950,9950,0
20231016,184400,121149540,9950,9950,9950,9950,0
20231016,184300,121149540,9950,9950,9950,9950,0
20231016,184200,121149540,9950,9950,9950,9950,0
20231016,184100,121149540,9950,9950,9950,9950,0
20231016,184000,121149540,9950,9950,9950,9950,0
20231016,183900,121149540,9950,9950,9950,9950,0
20231016,183800,121149540,9950,9950,9950,9950,0
20231016,183700,121149540,9950,9950,9950,9950,0
20231016,183600,121149540,9950,9950,9950,9950,0
20231016,183500,121149540,9950,9950,9950,9950,0
20231016,183400,121149540,9950,9950,9950,9950,0
20231016,183300,121149540,9950,9950,9950,9950,0
20231016,183200,121149540,9950,9950,9950,9950,0
20231016,183100,121149540,9950,9950,9950,9950,0
20231016,183000,121149540,9950,9950,9950,9950,0
20231016,182900,121149540,9950,9950,9950,9950,0
20231016,182800,121149540,9950,9950,9950,9950,0
20231016,182700,121149540,9950,9950,9950,9950,0
20231016,182600,121149540,9950,9950,9950,9950,0
20231016,182500,121149540,9950,9950,9950,9950,114
20231016,182400,121149540,9950,9950,9950,9950,0
20231016,182300,121149540,9950,9950,9950,9950,0
20231016,182200,121149540,9950,9950,9950,9950,0
20231016,182100,121149540,9950,9950,9950,9950,0
20231016,182000,121149540,9950,9950,9950,9950,0
20231016,181900,121149540,9950,9950,9950,9950,0
20231016,181800,121149540,9950,9950,9950,9950,0
20231016,181700,121149540,9950,9950,9950,9950,0
20231016,181600,121149540,9950,9950,9950,9950,0
20231016,181500,121149540,9950,9950,9950,9950,0
20231016,181400,121149540,9950,9950,9950,9950,0
20231016,181300,121149540,9950,9950,9950,9950,0
20231016,181200,121149540,9950,9950,9950,9950,0
20231016,181100,121149540,9950,9950,9950,9950,0
20231016,181000,121149540,9950,9950,9950,9950,0
20231016,180900,121149540,9950,9950,9950,9950,0
20231016,180800,121149540,9950,9950,9950,9950,0
20231016,180700,121149540,9950,9950,9950,9950,0
20231016,180600,121149540,9950,9950,9950,9950,0
20231016,180500,121149540,9950,9950,9950,9950,0
20231016,180400,121149540,9950,9950,9950,9950,0
20231016,180300,121149540,9950,9950,9950,9950,0
20231016,180200,121149540,9950,9950,9950,9950,0
20231016,180100,121149540,9950,9950,9950,9950,0
20231016,180000,121149540,9950,9950,9950,9950,0
20231016,175900,121149540,9950,9950,9950,9950,0
20231016,175800,121149540,9950,9950,9950,9950,0
20231016,175700,121149540,9950,9950,9950,9950,0
20231016,175600,121149540,9950,9950,9950,9950,0
20231016,175500,121149540,9950,9950,9950,9950,114
20231016,175400,121149540,9950,9950,9950,9950,0
20231016,175300,121149540,9950,9950,9950,9950,0
20231016,175200,121149540,9950,9950,9950,9950,0
20231016,175100,121149540,9950,9950,9950,9950,0
20231016,175000,121149540,9950,9950,9950,9950,0
20231016,174900,121149540,9950,9950,9950,9950,0
20231016,174800,121149540,9950,9950,9950,9950,0
20231016,174700,121149540,9950,9950,9950,9950,0
20231016,174600,121149540,9950,9950,9950,9950,0
20231016,174500,121149540,9950,9950,9950,9950,0
20231016,174400,121149540,9950,9950,9950,9950,0
20231016,174300,121149540,9950,9950,9950,9950,0
20231016,174200,121149540,9950,9950,9950,9950,0
20231016,174100,121149540,9950,9950,9950,9950,0
20231016,174000,121149540,9950,9950,9950,9950,0
20231016,173900,121149540,9950,9950,9950,9950,0
20231016,173800,121149540,9950,9950,9950,9950,0
20231016,173700,121149540,9950,9950,9950,9950,0
20231016,173600,121149540,9950,9950,9950,9950,0
20231016,173500,121149540,9950,9950,9950,9950,0
20231016,173400,121149540,9950,9950,9950,9950,0
20231016,173300,121149540,9950,9950,9950,9950,0
20231016,173200,121149540,9950,9950,9950,9950,0
20231016,173100,121149540,9950,9950,9950,9950,0
20231016,173000,121149540,9950,9950,9950,9950,0
20231016,172900,121149540,9950,9950,9950,9950,0
20231016,172800,121149540,9950,9950,9950,9950,0
20231016,172700,121149540,9950,9950,9950,9950,0
20231016,172600,121149540,9950,9950,9950,9950,0
20231016,172500,121149540,9950,9950,9950,9950,114
20231016,172400,121149540,9950,9950,9950,9950,0
20231016,172300,121149540,9950,9950,9950,9950,0
20231016,172200,121149540,9950,9950,9950,9950,0
20231016,172100,121149540,9950,9950,9950,9950,0
20231016,172000,121149540,9950,9950,9950,9950,0
20231016,171900,121149540,9950,9950,9950,9950,0
20231016,171800,121149540,9950,9950,9950,9950,0
20231016,171700,121149540,9950,9950,9950,9950,0
20231016,171600,121149540,9950,9950,9950,9950,0
20231016,171500,121149540,9950,9950,9950,9950,0
20231016,171400,121149540,9950,9950,9950,9950,0
20231016,171300,121149540,9950,9950,9950,9950,0
20231016,171200,121149540,9950,9950,9950,9950,0
20231016,171100,121149540,9950,9950,9950,9950,0
20231016,171000,121149540,9950,9950,9950,9950,0
20231016,170900,121149540,9950,9950,9950,9950,0
20231016,170800,121149540,9950,9950,9950,9950,0
20231016,170700,121149540,9950,9950,9950,9950,0
20231016,170600,121149540,9950,9950,9950,9950,0
20231016,170500,121149540,9950,9950,9950,9950,0
20231016,170400,121149540,9950,9950,9950,9950,0
20231016,170300,121149540,9950,9950,9950,9950,0
20231016,170200,121149540,9950,9950,9950,9950,0
20231016,170100,121149540,9950,9950,9950,9950,0
20231016,170000,121149540,9950,9950,9950,9950,0
20231016,165900,121149540,9950,9950,9950,9950,0
20231016,165800,121149540,9950,9950,9950,9950,0
20231016,165700,121149540,9950,9950,9950,9950,0
20231016,165600,121149540,9950,9950,9950,9950,0
20231016,165500,121149540,9950,9950,9950,9950,114
20231016,165400,121149540,9950,9950,9950,9950,0
20231016,165300,121149540,9950,9950,9950,9950,0
20231016,165200,121149540,9950,9950,9950,9950,0
20231016,165100,121149540,9950,9950,9950,9950,0
20231016,165000,121149540,9950,9950,9950,9950,0
20231016,164900,121149540,9950,9950,9950,9950,0
20231016,164800,121149540,9950,9950,9950,9950,0
20231016,164700,121149540,9950,9950,9950,9950,0
20231016,164600,121149540,9950,9950,9950,9950,0
20231016,164500,121149540,9950,9950,9950,9950,0
20231016,164400,121149540,9950,9950,9950,9950,0
20231016,164300,121149540,9950,9950,9950,9950,0
20231016,164200,121149540,9950,9950,9950,9950,0
20231016,164100,121149540,9950,9950,9950,9950,0
20231016,164000,121149540,9950,9950,9950,9950,0
20231016,163900,121149540,9950,9950,9950,9950,0
20231016,163800,121149540,9950,9950,9950,9950,0
20231016,163700,121149540,9950,9950,9950,9950,0
20231016,163600,121149540,9950,9950,9950,9950,0
20231016,163500,121149540,9950,9950,9950,9950,0
20231016,163400,121149540,9950,9950,9950,9950,0
20231016,163300,121149540,9950,9950,9950,9950,0
20231016,163200,121149540,9950,9950,9950,9950,0
20231016,163100,121149540,9950,9950,9950,9950,0
20231016,163000,121149540,9950,9950,9950,9950,0
20231016,162900,121149540,9950,9950,9950,9950,0
20231016,162800,121149540,9950,9950,9950,9950,0
20231016,162700,121149540,9950,9950,9950,9950,0
20231016,162600,121149540,9950,9950,9950,9950,0
20231016,162500,121149540,9950,9950,9950,9950,114
20231016,162400,121149540,9950,9950,9950,9950,0
20231016,162300,121149540,9950,9950,9950,9950,0
20231016,162200,121149540,9950,9950,9950,9950,0
20231016,162100,121149540,9950,9950,9950,9950,0
20231016,162000,121149540,9950,9950,9950,9950,0
20231016,161900,121149540,9950,9950,9950,9950,0
20231016,161800,121149540,9950,9950,9950,9950,0
20231016,161700,121149540,9950,9950,9950,9950,0
20231016,161600,121149540,9950,9950,9950,9950,0
20231016,161500,121149540,9950,9950,9950,9950,0
20231016,161400,121149540,9950,9950,9950,9950,0
20231016,161300,121149540,9950,9950,9950,9950,0
20231016,161200,121149540,9950,9950,9950,9950,0
20231016,161100,121149540,9950,9950,9950,9950,0
20231016,161000,121149540,9950,9950,9950,9950,0
20231016,160900,121149540,9950,9950,9950,9950,0
20231016,160800,121149540,9950,9950,9950,9950,0
20231016,160700,121149540,9950,9950,9950,9950,0
20231016,160600,121149540,9950,9950,9950,9950,0
20231016,160500,121149540,9950,9950,9950,9950,0
20231016,160400,121149540,9950,9950,9950,9950,0
20231016,160300,121149540,9950,9950,9950,9950,0
20231016,160200,121149540,9950,9950,9950,9950,0
20231016,160100,121149540,9950,9950,9950,9950,0
20231016,160000,121149540,9950,9950,9950,9950,0
20231016,155900,121149540,9950,9950,9950,9950,0
20231016,155800,121149540,9950,9950,9950,9950,0
20231016,155700,121149540,9950,9950,9950,9950,0
20231016,155600,121149540,9950,9950,9950,9950,0
20231016,155500,121149540,9950,9950,9950,9950,114
20231016,155400,121149540,9950,9950,9950,9950,0
20231016,155300,121149540,9950,9950,9950,9950,0
20231016,155200,121149540,9950,9950,9950,9950,0
20231016,155100,121149540,9950,9950,9950,9950,0
20231016,155000,121149540,9950,9950,9950,9950,0
20231016,154900,121149540,9950,9950,9950,9950,0
20231016,154800,121149540,9950,9950,9950,9950,0
20231016,154700,121149540,9950,9950,9950,9950,0
20231016,154600,121149540,9950,9950,9950,9950,0
20231016,154500,121149540,9950,9950,9950,9950,0
20231016,154400,121149540,9950,9950,9950,9950,0
20231016,154300,121149540,9950,9950,9950,9950,0
20231016,154200,121149540,9950,9950,9950,9950,0
20231016,154100,121149540,9950,9950,9950,9950,0
20231016,154000,121149540,9950,9950,9950,9950,0
20231016,153900,121149540,9950,9950,9950,9950,0
20231016,153800,121149540,9950,9950,9950,9950,0
20231016,153700,121149540,9950,9950,9950,9950,0
20231016,153600,121149540,9950,9950,9950,9950,0
20231016,153500,121149540,9950,9950,9950,9950,0
20231016,153400,121149540,9950,9950,9950,9950,0
20231016,153300,121149540,9950,9950,9950,9950,0
20231016,153200,121149540,9950,9950,9950,9950,0
20231016,153100,121149540,9950,9950,9950,9950,0
20231016,153000,121149540,9950,9950,9950,9950,114
20231016,152900,120015240,9930,9930,9930,9930,0
20231016,152800,120015240,9930,9930,9930,9930,0
20231016,152700,120015240,9930,9930,9930,9930,0
20231016,152600,120015240,9930,9930,9930,9930,0
20231016,152500,120015240,9930,9930,9930,9930,0
20231016,152400,120015240,9930,9930,9930,9930,0
20231016,152300,120015240,9930,9930,9930,9930,0
20231016,152200,120015240,9930,9930,9930,9930,0
20231016,152100,120015240,9930,9930,9930,9930,0
20231016,152000,120015240,9930,9930,9930,9930,0
20231016,151900,120015240,9930,9930,9930,9930,0
20231016,151800,120015240,9930,9930,9930,9930,0
20231016,151700,120015240,9930,9930,9930,9930,1
20231016,151600,120005310,9870,9870,9870,9870,0
20231016,151500,120005310,9870,9870,9870,9870,100
20231016,151400,119018310,9880,9890,9890,9880,10
20231016,151300,118919490,9930,9890,9930,9880,195
20231016,151200,116992640,9900,9900,9900,9900,29
20231016,151100,116705540,9900,9900,9900,9900,0
20231016,151000,116705540,9900,9900,9900,9900,1
20231016,150900,116695640,9930,9930,9930,9930,0
20231016,150800,116695640,9930,9930,9930,9930,0
20231016,150700,116695640,9930,9930,9930,9930,0
20231016,150600,116695640,9930,9930,9930,9930,0
20231016,150500,116695640,9930,9930,9930,9930,0
20231016,150400,116695640,9930,9930,9930,9930,0
20231016,150300,116695640,9930,9930,9930,9930,0
20231016,150200,116695640,9930,9930,9930,9930,0
20231016,150100,116695640,9930,9930,9930,9930,0
20231016,150000,116695640,9930,9930,9930,9930,1
20231016,145900,116685710,9880,9880,9880,9880,0
20231016,145800,116685710,9880,9880,9880,9880,0
20231016,145700,116685710,9880,9880,9880,9880,0
20231016,145600,116685710,9880,9880,9880,9880,0
20231016,145500,116685710,9880,9880,9880,9880,0
20231016,145400,116685710,9880,9880,9880,9880,83
20231016,145300,115865670,9940,9940,9940,9940,0
20231016,145200,115865670,9940,9940,9940,9940,0
20231016,145100,115865670,9940,9940,9940,9940,0
20231016,145000,115865670,9940,9940,9940,9940,0
20231016,144900,115865670,9940,9940,9940,9940,1
20231016,144800,115855730,9880,9880,9880,9880,0
20231016,144700,115855730,9880,9880,9880,9880,0
20231016,144600,115855730,9880,9880,9880,9880,0
20231016,144500,115855730,9880,9880,9880,9880,0
20231016,144400,115855730,9880,9880,9880,9880,0
20231016,144300,115855730,9880,9900,9900,9880,1028
20231016,144200,105698570,9950,9950,9950,9950,0
20231016,144100,105698570,9950,9950,9950,9950,0
20231016,144000,105698570,9950,9910,9950,9900,1001
20231016,143900,95788610,9950,9950,9950,9950,0
20231016,143800,95788610,9950,9950,9950,9950,0
20231016,143700,95788610,9950,9950,9950,9950,0
20231016,143600,95788610,9950,9950,9950,9950,0
20231016,143500,95788610,9950,9950,9950,9950,0
20231016,143400,95788610,9950,9950,9950,9950,0
20231016,143300,95788610,9950,9950,9950,9950,0
20231016,143200,95788610,9950,9950,9950,9950,0
20231016,143100,95788610,9950,9950,9950,9950,0
20231016,143000,95788610,9950,9950,9950,9950,0
20231016,142900,95788610,9950,9950,9950,9950,0
20231016,142800,95788610,9950,9950,9950,9950,0
20231016,142700,95788610,9950,9950,9950,9950,0
20231016,142600,95788610,9950,9950,9950,9950,0
20231016,142500,95788610,9950,9950,9950,9950,0
20231016,142400,95788610,9950,9950,9950,9950,0
20231016,142300,95788610,9950,9950,9950,9950,0
20231016,142200,95788610,9950,9950,9950,9950,0
20231016,142100,95788610,9950,9950,9950,9950,0
20231016,142000,95788610,9950,9950,9950,9950,0
20231016,141900,95788610,9950,9950,9950,9950,0
20231016,141800,95788610,9950,9950,9950,9950,0
20231016,141700,95788610,9950,9950,9950,9950,0
20231016,141600,95788610,9950,9950,9950,9950,0
20231016,141500,95788610,9950,9950,9950,9950,0
20231016,141400,95788610,9950,9950,9950,9950,0
20231016,141300,95788610,9950,9930,9950,9930,5
20231016,141200,95738940,9930,9930,9930,9930,0
20231016,141100,95738940,9930,9930,9930,9930,0
20231016,141000,95738940,9930,9930,9930,9930,74
20231016,140900,95004120,9900,9900,9900,9900,0
20231016,140800,95004120,9900,9900,9900,9900,499
20231016,140700,90064020,9900,9900,9900,9900,0
20231016,140600,90064020,9900,9900,9900,9900,0
20231016,140500,90064020,9900,9900,9900,9900,0
20231016,140400,90064020,9900,9900,9900,9900,1
20231016,140300,90054120,9880,9880,9880,9880,0
20231016,140200,90054120,9880,9880,9880,9880,0
20231016,140100,90054120,9880,9880,9880,9880,0
20231016,140000,90054120,9880,9880,9880,9880,0
20231016,135900,90054120,9880,9880,9880,9880,0
20231016,135800,90054120,9880,9880,9880,9880,85
20231016,135700,89214320,9900,9900,9900,9900,0
20231016,135600,89214320,9900,9900,9900,9900,0
20231016,135500,89214320,9900,9900,9900,9900,0
20231016,135400,89214320,9900,9900,9900,9900,0
20231016,135300,89214320,9900,9900,9900,9900,0
20231016,135200,89214320,9900,9900,9900,9900,0
20231016,135100,89214320,9900,9900,9900,9900,42
20231016,135000,88798520,9900,9910,9910,9900,3200
20231016,134900,57117980,9930,9930,9930,9930,0
20231016,134800,57117980,9930,9930,9930,9930,0
20231016,134700,57117980,9930,9930,9930,9930,0
20231016,134600,57117980,9930,9930,9930,9930,0
20231016,134500,57117980,9930,9930,9930,9930,0
20231016,134400,57117980,9930,9930,9930,9930,0
20231016,134300,57117980,9930,9930,9930,9930,0
20231016,134200,57117980,9930,9930,9930,9930,0
20231016,134100,57117980,9930,9930,9930,9930,0
20231016,134000,57117980,9930,9930,9930,9930,0
20231016,133900,57117980,9930,9930,9930,9930,0
20231016,133800,57117980,9930,9930,9930,9930,0
20231016,133700,57117980,9930,9930,9930,9930,0
20231016,133600,57117980,9930,9930,9930,9930,0
20231016,133500,57117980,9930,9930,9930,9930,0
20231016,133400,57117980,9930,9910,9930,9900,501
20231016,133300,52158040,9930,9930,9930,9930,0
20231016,133200,52158040,9930,9930,9930,9930,0
20231016,133100,52158040,9930,9930,9930,9930,0
20231016,133000,52158040,9930,9930,9930,9930,6
20231016,132900,52098460,9930,9930,9930,9930,0
20231016,132800,52098460,9930,9930,9930,9930,1
20231016,132700,52088530,9870,9870,9870,9870,0
20231016,132600,52088530,9870,9870,9870,9870,0
20231016,132500,52088530,9870,9870,9870,9870,0
20231016,132400,52088530,9870,9870,9870,9870,0
20231016,132300,52088530,9870,9870,9870,9870,0
20231016,132200,52088530,9870,9870,9870,9870,0
20231016,132100,52088530,9870,9870,9870,9870,0
20231016,132000,52088530,9870,9870,9870,9870,0
20231016,131900,52088530,9870,9870,9870,9870,0
20231016,131800,52088530,9870,9870,9870,9870,269
20231016,131700,49433500,9940,9940,9940,9940,0
20231016,131600,49433500,9940,9940,9940,9940,0
20231016,131500,49433500,9940,9940,9940,9940,0
20231016,131400,49433500,9940,9940,9940,9940,0
20231016,131300,49433500,9940,9940,9940,9940,0
20231016,131200,49433500,9940,9940,9940,9940,0
20231016,131100,49433500,9940,9940,9940,9940,0
20231016,131000,49433500,9940,9940,9940,9940,0
20231016,130900,49433500,9940,9940,9940,9940,0
20231016,130800,49433500,9940,9940,9940,9940,0
20231016,130700,49433500,9940,9940,9940,9940,0
20231016,130600,49433500,9940,9940,9940,9940,0
20231016,130500,49433500,9940,9940,9940,9940,0
20231016,130400,49433500,9940,9940,9940,9940,50
20231016,130300,48936500,9940,9940,9940,9940,0
20231016,130200,48936500,9940,9940,9940,9940,0
20231016,130100,48936500,9940,9940,9940,9940,0
20231016,130000,48936500,9940,9940,9940,9940,2
20231016,125900,48916620,9940,9940,9940,9940,5
20231016,125800,48866920,9870,9870,9870,9870,0
20231016,125700,48866920,9870,9870,9870,9870,0
20231016,125600,48866920,9870,9900,9900,9870,44
20231016,125500,48431980,9950,9950,9950,9950,0
20231016,125400,48431980,9950,9950,9950,9950,0
20231016,125300,48431980,9950,9950,9950,9950,0
20231016,125200,48431980,9950,9950,9950,9950,0
20231016,125100,48431980,9950,9950,9950,9950,0
20231016,125000,48431980,9950,9950,9950,9950,0
20231016,124900,48431980,9950,9950,9950,9950,0
20231016,124800,48431980,9950,9950,9950,9950,0
20231016,124700,48431980,9950,9950,9950,9950,0
20231016,124600,48431980,9950,9950,9950,9950,0
20231016,124500,48431980,9950,9950,9950,9950,0
20231016,124400,48431980,9950,9950,9950,9950,0
20231016,124300,48431980,9950,9950,9950,9950,0
20231016,124200,48431980,9950,9950,9950,9950,0
20231016,124100,48431980,9950,9950,9950,9950,0
20231016,124000,48431980,9950,9950,9950,9950,0
20231016,123900,48431980,9950,9950,9950,9950,0
20231016,123800,48431980,9950,9950,9950,9950,0
20231016,123700,48431980,9950,9950,9950,9950,0
20231016,123600,48431980,9950,9950,9950,9950,0
20231016,123500,48431980,9950,9950,9950,9950,0
20231016,123400,48431980,9950,9950,9950,9950,0
20231016,123300,48431980,9950,9950,9950,9950,0
20231016,123200,48431980,9950,9950,9950,9950,0
20231016,123100,48431980,9950,9950,9950,9950,0
20231016,123000,48431980,9950,9950,9950,9950,0
20231016,122900,48431980,9950,9950,9950,9950,0
20231016,122800,48431980,9950,9950,9950,9950,0
20231016,122700,48431980,9950,9950,9950,9950,0
20231016,122600,48431980,9950,9950,9950,9950,0
20231016,122500,48431980,9950,9950,9950,9950,0
20231016,122400,48431980,9950,9950,9950,9950,0
20231016,122300,48431980,9950,9950,9950,9950,0
20231016,122200,48431980,9950,9950,9950,9950,0
20231016,122100,48431980,9950,9950,9950,9950,0
20231016,122000,48431980,9950,9950,9950,9950,0
20231016,121900,48431980,9950,9950,9950,9950,0
20231016,121800,48431980,9950,9950,9950,9950,0
20231016,121700,48431980,9950,9950,9950,9950,0
20231016,121600,48431980,9950,9950,9950,9950,0
20231016,121500,48431980,9950,9950,9950,9950,0
20231016,121400,48431980,9950,9950,9950,9950,0
20231016,121300,48431980,9950,9950,9950,9950,0
20231016,121200,48431980,9950,9950,9950,9950,0
20231016,121100,48431980,9950,9950,9950,9950,0
20231016,121000,48431980,9950,9950,9950,9950,0
20231016,120900,48431980,9950,9950,9950,9950,0
20231016,120800,48431980,9950,9950,9950,9950,0
20231016,120700,48431980,9950,9950,9950,9950,0
20231016,120600,48431980,9950,9950,9950,9950,0
20231016,120500,48431980,9950,9950,9950,9950,0
20231016,120400,48431980,9950,9950,9950,9950,0
20231016,120300,48431980,9950,9950,9950,9950,0
20231016,120200,48431980,9950,9950,9950,9950,25
20231016,120100,48183230,9950,9950,9950,9950,76
20231016,120000,47427030,9960,9960,9960,9960,0
20231016,115900,47427030,9960,9960,9960,9960,0
20231016,115800,47427030,9960,9960,9960,9960,0
20231016,115700,47427030,9960,9960,9960,9960,0
20231016,115600,47427030,9960,9960,9960,9960,0
20231016,115500,47427030,9960,9960,9960,9960,0
20231016,115400,47427030,9960,9960,9960,9960,0
20231016,115300,47427030,9960,9960,9960,9960,0
20231016,115200,47427030,9960,9960,9960,9960,0
20231016,115100,47427030,9960,9960,9960,9960,0
20231016,115000,47427030,9960,9960,9960,9960,0
20231016,114900,47427030,9960,9960,9960,9960,0
20231016,114800,47427030,9960,9960,9960,9960,0
20231016,114700,47427030,9960,9960,9960,9960,0
20231016,114600,47427030,9960,9960,9960,9960,0
20231016,114500,47427030,9960,9960,9960,9960,0
20231016,114400,47427030,9960,9960,9960,9960,0
20231016,114300,47427030,9960,9960,9960,9960,0
20231016,114200,47427030,9960,9960,9960,9960,0
20231016,114100,47427030,9960,9960,9960,9960,3
20231016,114000,47397150,9970,9870,9970,9860,400
20231016,113900,43446550,9880,9880,9880,9880,10
20231016,113800,43347750,9880,9880,9880,9880,0
20231016,113700,43347750,9880,9880,9880,9880,10
20231016,113600,43248950,9880,9880,9880,9880,0
20231016,113500,43248950,9880,9880,9880,9880,0
20231016,113400,43248950,9880,9880,9880,9880,141
20231016,113300,41855870,9910,9910,9910,9910,0
20231016,113200,41855870,9910,9910,9910,9910,0
20231016,113100,41855870,9910,9910,9910,9910,0
20231016,113000,41855870,9910,9910,9910,9910,0
20231016,112900,41855870,9910,9910,9910,9910,0
20231016,112800,41855870,9910,9910,9910,9910,0
20231016,112700,41855870,9910,9910,9910,9910,0
20231016,112600,41855870,9910,9910,9910,9910,0
20231016,112500,41855870,9910,9910,9910,9910,0
20231016,112400,41855870,9910,9910,9910,9910,0
20231016,112300,41855870,9910,9910,9910,9910,0
20231016,112200,41855870,9910,9910,9910,9910,0
20231016,112100,41855870,9910,9910,9910,9910,0
20231016,112000,41855870,9910,9910,9910,9910,0
20231016,111900,41855870,9910,9910,9910,9910,0
20231016,111800,41855870,9910,9910,9910,9910,1
20231016,111700,41845960,9880,9880,9880,9880,271
20231016,111600,39168480,9900,9900,9900,9900,0
20231016,111500,39168480,9900,9900,9900,9900,0
20231016,111400,39168480,9900,9900,9900,9900,0
20231016,111300,39168480,9900,9900,9900,9900,2
20231016,111200,39148680,9930,9920,9930,9920,10
20231016,111100,39049450,9920,9910,9920,9910,13
20231016,111000,38920590,9900,9900,9900,9900,0
20231016,110900,38920590,9900,9900,9900,9900,0
20231016,110800,38920590,9900,9900,9900,9900,18
20231016,110700,38742390,9900,9900,9900,9900,0
20231016,110600,38742390,9900,9900,9900,9900,0
20231016,110500,38742390,9900,9900,9900,9900,1
20231016,110400,38732490,9890,9890,9890,9890,0
20231016,110300,38732490,9890,9890,9890,9890,0
20231016,110200,38732490,9890,9890,9890,9890,0
20231016,110100,38732490,9890,9890,9890,9890,18
20231016,110000,38554470,9890,9890,9890,9890,20
20231016,105900,38356670,9900,9900,9900,9900,226
20231016,105800,36119270,9900,9900,9900,9900,0
20231016,105700,36119270,9900,9900,9900,9900,0
20231016,105600,36119270,9900,9900,9900,9900,180
20231016,105500,34337270,9930,9930,9930,9930,0
20231016,105400,34337270,9930,9930,9930,9930,42
20231016,105300,33920210,9930,9930,9930,9930,0
20231016,105200,33920210,9930,9930,9930,9930,0
20231016,105100,33920210,9930,9930,9930,9930,0
20231016,105000,33920210,9930,9940,9940,9930,41
20231016,104900,33512680,9910,9910,9910,9910,0
20231016,104800,33512680,9910,9910,9910,9910,0
20231016,104700,33512680,9910,9910,9910,9910,0
20231016,104600,33512680,9910,9910,9910,9910,5
20231016,104500,33463130,9910,9910,9910,9910,11
20231016,104400,33354120,9900,9900,9900,9900,0
20231016,104300,33354120,9900,9900,9900,9900,0
20231016,104200,33354120,9900,9900,9900,9900,149
20231016,104100,31879020,9960,9960,9960,9960,0
20231016,104000,31879020,9960,9960,9960,9960,0
20231016,103900,31879020,9960,9960,9960,9960,1
20231016,103800,31869060,9910,9910,9930,9910,65
20231016,103700,31224870,9910,9910,9910,9910,39
20231016,103600,30838380,9910,9910,9910,9910,0
20231016,103500,30838380,9910,9910,9910,9910,0
20231016,103400,30838380,9910,9910,9910,9910,0
20231016,103300,30838380,9910,9910,9910,9910,0
20231016,103200,30838380,9910,9910,9910,9910,56
20231016,103100,30283420,9910,9910,9910,9910,44
20231016,103000,29847380,9900,9900,9900,9900,0
20231016,102900,29847380,9900,9900,9900,9900,0
20231016,102800,29847380,9900,9910,9920,9900,155
20231016,102700,28311000,9910,9920,9920,9910,19
20231016,102600,28122700,9920,9920,9920,9920,0
20231016,102500,28122700,9920,9920,9920,9920,36
20231016,102400,27765580,9920,9920,9920,9920,27
20231016,102300,27497740,9920,9920,9920,9920,0
20231016,102200,27497740,9920,9920,9920,9920,0
20231016,102100,27497740,9920,9920,9920,9920,0
20231016,102000,27497740,9920,9920,9920,9920,2
20231016,101900,27477900,9970,9970,9970,9970,0
20231016,101800,27477900,9970,9970,9970,9970,0
20231016,101700,27477900,9970,9970,9970,9970,1
20231016,101600,27467930,9920,9970,9970,9920,502
20231016,101500,22484330,9970,9970,9970,9970,231
20231016,101400,20181260,9940,9940,9940,9940,0
20231016,101300,20181260,9940,9940,9940,9940,0
20231016,101200,20181260,9940,9940,9940,9940,0
20231016,101100,20181260,9940,9940,9940,9940,0
20231016,101000,20181260,9940,9940,9940,9940,0
20231016,100900,20181260,9940,9940,9940,9940,58
20231016,100800,19604740,9940,9940,9940,9940,19
20231016,100700,19415880,9940,9940,9940,9940,1
20231016,100600,19405940,9940,9940,9940,9940,9
20231016,100500,19316480,9940,9940,9970,9940,18
20231016,100400,19137320,9940,9950,9950,9940,4
20231016,100300,19097550,9950,9960,9960,9950,100
20231016,100200,18102540,9960,9960,9960,9960,99
20231016,100100,17116500,9970,9970,9970,9970,50
20231016,100000,16618000,9960,9970,9970,9960,243
20231016,095900,14195300,10050,10050,10050,10050,0
20231016,095800,14195300,10050,10050,10050,10050,0
20231016,095700,14195300,10050,10050,10050,10050,0
20231016,095600,14195300,10050,10050,10050,10050,0
20231016,095500,14195300,10050,10050,10050,10050,0
20231016,095400,14195300,10050,10050,10050,10050,0
20231016,095300,14195300,10050,10050,10050,10050,0
20231016,095200,14195300,10050,10050,10050,10050,0
20231016,095100,14195300,10050,10050,10050,10050,0
20231016,095000,14195300,10050,10050,10050,10050,0
20231016,094900,14195300,10050,10050,10050,10050,0
20231016,094800,14195300,10050,10050,10050,10050,0
20231016,094700,14195300,10050,10050,10050,10050,0
20231016,094600,14195300,10050,10040,10050,10040,2
20231016,094500,14175210,10040,10040,10040,10040,0
20231016,094400,14175210,10040,10040,10040,10040,1
20231016,094300,14165170,9980,9980,9980,9980,0
20231016,094200,14165170,9980,9980,9980,9980,0
20231016,094100,14165170,9980,9980,9980,9980,0
20231016,094000,14165170,9980,9980,9980,9980,0
20231016,093900,14165170,9980,9980,9980,9980,0
20231016,093800,14165170,9980,9980,9980,9980,2
20231016,093700,14145210,10040,10040,10040,10040,1
20231016,093600,14135170,10040,9980,10040,9970,54
20231016,093500,13596580,9980,9980,9980,9980,3
20231016,093400,13566640,9970,9970,9970,9970,100
20231016,093300,12569640,9970,9980,9980,9970,2
20231016,093200,12549690,9980,9980,9980,9980,4
20231016,093100,12509770,10050,10050,10050,10050,0
20231016,093000,12509770,10050,10050,10050,10050,0
20231016,092900,12509770,10050,10050,10050,10050,0
20231016,092800,12509770,10050,10050,10050,10050,1
20231016,092700,12499720,10050,10050,10050,10050,0
20231016,092600,12499720,10050,10050,10050,10050,2
20231016,092500,12479620,10050,10050,10050,10050,1
20231016,092400,12469570,10020,10020,10020,10020,0
20231016,092300,12469570,10020,9940,10020,9940,57
20231016,092200,11898510,9940,9950,9950,9940,2
20231016,092100,11878620,10050,10050,10050,10050,0
20231016,092000,11878620,10050,10050,10050,10050,0
20231016,091900,11878620,10050,10050,10050,10050,0
20231016,091800,11878620,10050,10050,10050,10050,0
20231016,091700,11878620,10050,10040,10050,10040,5
20231016,091600,11828410,9920,9920,9920,9920,0
20231016,091500,11828410,9920,9920,9920,9920,4
20231016,091400,11788730,10050,10060,10060,10050,872
20231016,091300,3025120,10050,10040,10060,10040,151
20231016,091200,1507810,10050,9910,10060,9860,58
20231016,091100,933050,9920,10000,10000,9910,93
20231016,091000,10100,10100,10100,10100,10100,0
20231016,090900,10100,10100,10100,10100,10100,0
20231016,090800,10100,10100,10100,10100,10100,0
20231016,090700,10100,10100,10100,10100,10100,0
20231016,090600,10100,10100,10100,10100,10100,0
20231016,090500,10100,10100,10100,10100,10100,0
20231016,090400,10100,10100,10100,10100,10100,0
20231016,090300,10100,10100,10100,10100,10100,0
20231016,090200,10100,10100,10100,10100,10100,0
20231016,090100,10100,10100,10100,10100,10100,0
20231016,090000,10100,10100,10100,10100,10100,1