KissMeData/080720/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,194100,65044440,4705,4705,4705,4705,2152
20231018,194000,65044440,4705,4705,4705,4705,0
20231018,193900,65044440,4705,4705,4705,4705,0
20231018,193800,65044440,4705,4705,4705,4705,0
20231018,193700,65044440,4705,4705,4705,4705,0
20231018,193600,65044440,4705,4705,4705,4705,0
20231018,193500,65044440,4705,4705,4705,4705,0
20231018,193400,65044440,4705,4705,4705,4705,0
20231018,193300,65044440,4705,4705,4705,4705,0
20231018,193200,65044440,4705,4705,4705,4705,0
20231018,193100,65044440,4705,4705,4705,4705,0
20231018,193000,65044440,4705,4705,4705,4705,0
20231018,192900,65044440,4705,4705,4705,4705,0
20231018,192800,65044440,4705,4705,4705,4705,0
20231018,192700,65044440,4705,4705,4705,4705,0
20231018,192600,65044440,4705,4705,4705,4705,0
20231018,192500,65044440,4705,4705,4705,4705,0
20231018,192400,65044440,4705,4705,4705,4705,0
20231018,192300,65044440,4705,4705,4705,4705,0
20231018,192200,65044440,4705,4705,4705,4705,0
20231018,192100,65044440,4705,4705,4705,4705,0
20231018,192000,65044440,4705,4705,4705,4705,0
20231018,191900,65044440,4705,4705,4705,4705,0
20231018,191800,65044440,4705,4705,4705,4705,0
20231018,191700,65044440,4705,4705,4705,4705,0
20231018,191600,65044440,4705,4705,4705,4705,0
20231018,191500,65044440,4705,4705,4705,4705,0
20231018,191400,65044440,4705,4705,4705,4705,0
20231018,191300,65044440,4705,4705,4705,4705,0
20231018,191200,65044440,4705,4705,4705,4705,0
20231018,191100,65044440,4705,4705,4705,4705,2152
20231018,191000,65044440,4705,4705,4705,4705,0
20231018,190900,65044440,4705,4705,4705,4705,0
20231018,190800,65044440,4705,4705,4705,4705,0
20231018,190700,65044440,4705,4705,4705,4705,0
20231018,190600,65044440,4705,4705,4705,4705,0
20231018,190500,65044440,4705,4705,4705,4705,0
20231018,190400,65044440,4705,4705,4705,4705,0
20231018,190300,65044440,4705,4705,4705,4705,0
20231018,190200,65044440,4705,4705,4705,4705,0
20231018,190100,65044440,4705,4705,4705,4705,0
20231018,190000,65044440,4705,4705,4705,4705,0
20231018,185900,65044440,4705,4705,4705,4705,0
20231018,185800,65044440,4705,4705,4705,4705,0
20231018,185700,65044440,4705,4705,4705,4705,0
20231018,185600,65044440,4705,4705,4705,4705,0
20231018,185500,65044440,4705,4705,4705,4705,0
20231018,185400,65044440,4705,4705,4705,4705,0
20231018,185300,65044440,4705,4705,4705,4705,0
20231018,185200,65044440,4705,4705,4705,4705,0
20231018,185100,65044440,4705,4705,4705,4705,0
20231018,185000,65044440,4705,4705,4705,4705,0
20231018,184900,65044440,4705,4705,4705,4705,0
20231018,184800,65044440,4705,4705,4705,4705,0
20231018,184700,65044440,4705,4705,4705,4705,0
20231018,184600,65044440,4705,4705,4705,4705,0
20231018,184500,65044440,4705,4705,4705,4705,0
20231018,184400,65044440,4705,4705,4705,4705,0
20231018,184300,65044440,4705,4705,4705,4705,0
20231018,184200,65044440,4705,4705,4705,4705,0
20231018,184100,65044440,4705,4705,4705,4705,2152
20231018,184000,65044440,4705,4705,4705,4705,0
20231018,183900,65044440,4705,4705,4705,4705,0
20231018,183800,65044440,4705,4705,4705,4705,0
20231018,183700,65044440,4705,4705,4705,4705,0
20231018,183600,65044440,4705,4705,4705,4705,0
20231018,183500,65044440,4705,4705,4705,4705,0
20231018,183400,65044440,4705,4705,4705,4705,0
20231018,183300,65044440,4705,4705,4705,4705,0
20231018,183200,65044440,4705,4705,4705,4705,0
20231018,183100,65044440,4705,4705,4705,4705,0
20231018,183000,65044440,4705,4705,4705,4705,0
20231018,182900,65044440,4705,4705,4705,4705,0
20231018,182800,65044440,4705,4705,4705,4705,0
20231018,182700,65044440,4705,4705,4705,4705,0
20231018,182600,65044440,4705,4705,4705,4705,0
20231018,182500,65044440,4705,4705,4705,4705,0
20231018,182400,65044440,4705,4705,4705,4705,0
20231018,182300,65044440,4705,4705,4705,4705,0
20231018,182200,65044440,4705,4705,4705,4705,0
20231018,182100,65044440,4705,4705,4705,4705,0
20231018,182000,65044440,4705,4705,4705,4705,0
20231018,181900,65044440,4705,4705,4705,4705,0
20231018,181800,65044440,4705,4705,4705,4705,0
20231018,181700,65044440,4705,4705,4705,4705,0
20231018,181600,65044440,4705,4705,4705,4705,0
20231018,181500,65044440,4705,4705,4705,4705,0
20231018,181400,65044440,4705,4705,4705,4705,0
20231018,181300,65044440,4705,4705,4705,4705,0
20231018,181200,65044440,4705,4705,4705,4705,0
20231018,181100,65044440,4705,4705,4705,4705,2152
20231018,181000,65044440,4705,4705,4705,4705,0
20231018,180900,65044440,4705,4705,4705,4705,0
20231018,180800,65044440,4705,4705,4705,4705,0
20231018,180700,65044440,4705,4705,4705,4705,0
20231018,180600,65044440,4705,4705,4705,4705,0
20231018,180500,65044440,4705,4705,4705,4705,0
20231018,180400,65044440,4705,4705,4705,4705,0
20231018,180300,65044440,4705,4705,4705,4705,0
20231018,180200,65044440,4705,4705,4705,4705,0
20231018,180100,65044440,4705,4705,4705,4705,0
20231018,180000,65044440,4705,4705,4705,4705,0
20231018,175900,65044440,4705,4705,4705,4705,0
20231018,175800,65044440,4705,4705,4705,4705,0
20231018,175700,65044440,4705,4705,4705,4705,0
20231018,175600,65044440,4705,4705,4705,4705,0
20231018,175500,65044440,4705,4705,4705,4705,0
20231018,175400,65044440,4705,4705,4705,4705,0
20231018,175300,65044440,4705,4705,4705,4705,0
20231018,175200,65044440,4705,4705,4705,4705,0
20231018,175100,65044440,4705,4705,4705,4705,0
20231018,175000,65044440,4705,4705,4705,4705,0
20231018,174900,65044440,4705,4705,4705,4705,0
20231018,174800,65044440,4705,4705,4705,4705,0
20231018,174700,65044440,4705,4705,4705,4705,0
20231018,174600,65044440,4705,4705,4705,4705,0
20231018,174500,65044440,4705,4705,4705,4705,0
20231018,174400,65044440,4705,4705,4705,4705,0
20231018,174300,65044440,4705,4705,4705,4705,0
20231018,174200,65044440,4705,4705,4705,4705,0
20231018,174100,65044440,4705,4705,4705,4705,2152
20231018,174000,65044440,4705,4705,4705,4705,0
20231018,173900,65044440,4705,4705,4705,4705,0
20231018,173800,65044440,4705,4705,4705,4705,0
20231018,173700,65044440,4705,4705,4705,4705,0
20231018,173600,65044440,4705,4705,4705,4705,0
20231018,173500,65044440,4705,4705,4705,4705,0
20231018,173400,65044440,4705,4705,4705,4705,0
20231018,173300,65044440,4705,4705,4705,4705,0
20231018,173200,65044440,4705,4705,4705,4705,0
20231018,173100,65044440,4705,4705,4705,4705,0
20231018,173000,65044440,4705,4705,4705,4705,0
20231018,172900,65044440,4705,4705,4705,4705,0
20231018,172800,65044440,4705,4705,4705,4705,0
20231018,172700,65044440,4705,4705,4705,4705,0
20231018,172600,65044440,4705,4705,4705,4705,0
20231018,172500,65044440,4705,4705,4705,4705,0
20231018,172400,65044440,4705,4705,4705,4705,0
20231018,172300,65044440,4705,4705,4705,4705,0
20231018,172200,65044440,4705,4705,4705,4705,0
20231018,172100,65044440,4705,4705,4705,4705,0
20231018,172000,65044440,4705,4705,4705,4705,0
20231018,171900,65044440,4705,4705,4705,4705,0
20231018,171800,65044440,4705,4705,4705,4705,0
20231018,171700,65044440,4705,4705,4705,4705,0
20231018,171600,65044440,4705,4705,4705,4705,0
20231018,171500,65044440,4705,4705,4705,4705,0
20231018,171400,65044440,4705,4705,4705,4705,0
20231018,171300,65044440,4705,4705,4705,4705,0
20231018,171200,65044440,4705,4705,4705,4705,0
20231018,171100,65044440,4705,4705,4705,4705,2152
20231018,171000,65044440,4705,4705,4705,4705,0
20231018,170900,65044440,4705,4705,4705,4705,0
20231018,170800,65044440,4705,4705,4705,4705,0
20231018,170700,65044440,4705,4705,4705,4705,0
20231018,170600,65044440,4705,4705,4705,4705,0
20231018,170500,65044440,4705,4705,4705,4705,0
20231018,170400,65044440,4705,4705,4705,4705,0
20231018,170300,65044440,4705,4705,4705,4705,0
20231018,170200,65044440,4705,4705,4705,4705,0
20231018,170100,65044440,4705,4705,4705,4705,0
20231018,170000,65044440,4705,4705,4705,4705,0
20231018,165900,65044440,4705,4705,4705,4705,0
20231018,165800,65044440,4705,4705,4705,4705,0
20231018,165700,65044440,4705,4705,4705,4705,0
20231018,165600,65044440,4705,4705,4705,4705,0
20231018,165500,65044440,4705,4705,4705,4705,0
20231018,165400,65044440,4705,4705,4705,4705,0
20231018,165300,65044440,4705,4705,4705,4705,0
20231018,165200,65044440,4705,4705,4705,4705,0
20231018,165100,65044440,4705,4705,4705,4705,0
20231018,165000,65044440,4705,4705,4705,4705,0
20231018,164900,65044440,4705,4705,4705,4705,0
20231018,164800,65044440,4705,4705,4705,4705,0
20231018,164700,65044440,4705,4705,4705,4705,0
20231018,164600,65044440,4705,4705,4705,4705,0
20231018,164500,65044440,4705,4705,4705,4705,0
20231018,164400,65044440,4705,4705,4705,4705,0
20231018,164300,65044440,4705,4705,4705,4705,0
20231018,164200,65044440,4705,4705,4705,4705,0
20231018,164100,65044440,4705,4705,4705,4705,2152
20231018,164000,65044440,4705,4705,4705,4705,0
20231018,163900,65044440,4705,4705,4705,4705,0
20231018,163800,65044440,4705,4705,4705,4705,0
20231018,163700,65044440,4705,4705,4705,4705,0
20231018,163600,65044440,4705,4705,4705,4705,0
20231018,163500,65044440,4705,4705,4705,4705,0
20231018,163400,65044440,4705,4705,4705,4705,0
20231018,163300,65044440,4705,4705,4705,4705,0
20231018,163200,65044440,4705,4705,4705,4705,0
20231018,163100,65044440,4705,4705,4705,4705,0
20231018,163000,65044440,4705,4705,4705,4705,0
20231018,162900,65044440,4705,4705,4705,4705,0
20231018,162800,65044440,4705,4705,4705,4705,0
20231018,162700,65044440,4705,4705,4705,4705,0
20231018,162600,65044440,4705,4705,4705,4705,0
20231018,162500,65044440,4705,4705,4705,4705,0
20231018,162400,65044440,4705,4705,4705,4705,0
20231018,162300,65044440,4705,4705,4705,4705,0
20231018,162200,65044440,4705,4705,4705,4705,0
20231018,162100,65044440,4705,4705,4705,4705,0
20231018,162000,65044440,4705,4705,4705,4705,0
20231018,161900,65044440,4705,4705,4705,4705,0
20231018,161800,65044440,4705,4705,4705,4705,0
20231018,161700,65044440,4705,4705,4705,4705,0
20231018,161600,65044440,4705,4705,4705,4705,0
20231018,161500,65044440,4705,4705,4705,4705,0
20231018,161400,65044440,4705,4705,4705,4705,0
20231018,161300,65044440,4705,4705,4705,4705,0
20231018,161200,65044440,4705,4705,4705,4705,0
20231018,161100,65044440,4705,4705,4705,4705,2152
20231018,161000,65044440,4705,4705,4705,4705,0
20231018,160900,65044440,4705,4705,4705,4705,0
20231018,160800,65044440,4705,4705,4705,4705,0
20231018,160700,65044440,4705,4705,4705,4705,0
20231018,160600,65044440,4705,4705,4705,4705,0
20231018,160500,65044440,4705,4705,4705,4705,0
20231018,160400,65044440,4705,4705,4705,4705,0
20231018,160300,65044440,4705,4705,4705,4705,0
20231018,160200,65044440,4705,4705,4705,4705,0
20231018,160100,65044440,4705,4705,4705,4705,0
20231018,160000,65044440,4705,4705,4705,4705,0
20231018,155900,65044440,4705,4705,4705,4705,0
20231018,155800,65044440,4705,4705,4705,4705,0
20231018,155700,65044440,4705,4705,4705,4705,0
20231018,155600,65044440,4705,4705,4705,4705,0
20231018,155500,65044440,4705,4705,4705,4705,0
20231018,155400,65044440,4705,4705,4705,4705,0
20231018,155300,65044440,4705,4705,4705,4705,0
20231018,155200,65044440,4705,4705,4705,4705,0
20231018,155100,65044440,4705,4705,4705,4705,0
20231018,155000,65044440,4705,4705,4705,4705,0
20231018,154900,65044440,4705,4705,4705,4705,0
20231018,154800,65044440,4705,4705,4705,4705,0
20231018,154700,65044440,4705,4705,4705,4705,0
20231018,154600,65044440,4705,4705,4705,4705,0
20231018,154500,65044440,4705,4705,4705,4705,0
20231018,154400,65044440,4705,4705,4705,4705,0
20231018,154300,65044440,4705,4705,4705,4705,0
20231018,154200,65044440,4705,4705,4705,4705,0
20231018,154100,65044440,4705,4705,4705,4705,2152
20231018,154000,65044440,4705,4705,4705,4705,0
20231018,153900,65044440,4705,4705,4705,4705,0
20231018,153800,65044440,4705,4705,4705,4705,0
20231018,153700,65044440,4705,4705,4705,4705,0
20231018,153600,65044440,4705,4705,4705,4705,0
20231018,153500,65044440,4705,4705,4705,4705,0
20231018,153400,65044440,4705,4705,4705,4705,0
20231018,153300,65044440,4705,4705,4705,4705,0
20231018,153200,65044440,4705,4705,4705,4705,0
20231018,153100,65044440,4705,4705,4705,4705,0
20231018,153000,65044440,4705,4705,4705,4705,2152
20231018,152900,54919280,4660,4660,4660,4660,0
20231018,152800,54919280,4660,4660,4660,4660,0
20231018,152700,54919280,4660,4660,4660,4660,0
20231018,152600,54919280,4660,4660,4660,4660,0
20231018,152500,54919280,4660,4660,4660,4660,0
20231018,152400,54919280,4660,4660,4660,4660,0
20231018,152300,54919280,4660,4660,4660,4660,0
20231018,152200,54919280,4660,4660,4660,4660,0
20231018,152100,54919280,4660,4660,4660,4660,0
20231018,152000,54919280,4660,4660,4660,4660,0
20231018,151900,54919280,4660,4670,4670,4660,233
20231018,151800,53831905,4680,4680,4680,4680,0
20231018,151700,53831905,4680,4680,4680,4680,0
20231018,151600,53831905,4680,4680,4680,4680,0
20231018,151500,53831905,4680,4680,4680,4680,0
20231018,151400,53831905,4680,4680,4680,4680,0
20231018,151300,53831905,4680,4680,4680,4680,0
20231018,151200,53831905,4680,4680,4680,4680,0
20231018,151100,53831905,4680,4680,4680,4680,0
20231018,151000,53831905,4680,4680,4680,4680,0
20231018,150900,53831905,4680,4680,4680,4680,0
20231018,150800,53831905,4680,4680,4680,4680,0
20231018,150700,53831905,4680,4680,4680,4680,0
20231018,150600,53831905,4680,4680,4680,4680,0
20231018,150500,53831905,4680,4680,4680,4680,0
20231018,150400,53831905,4680,4680,4680,4680,0
20231018,150300,53831905,4680,4680,4680,4680,0
20231018,150200,53831905,4680,4680,4680,4680,5
20231018,150100,53808505,4670,4670,4670,4670,0
20231018,150000,53808505,4670,4670,4670,4670,0
20231018,145900,53808505,4670,4670,4670,4670,0
20231018,145800,53808505,4670,4675,4675,4670,100
20231018,145700,53341345,4680,4680,4680,4680,0
20231018,145600,53341345,4680,4680,4680,4680,0
20231018,145500,53341345,4680,4680,4680,4680,0
20231018,145400,53341345,4680,4680,4680,4680,0
20231018,145300,53341345,4680,4680,4680,4680,0
20231018,145200,53341345,4680,4680,4680,4680,0
20231018,145100,53341345,4680,4680,4680,4680,0
20231018,145000,53341345,4680,4680,4680,4680,0
20231018,144900,53341345,4680,4680,4680,4680,0
20231018,144800,53341345,4680,4680,4680,4680,0
20231018,144700,53341345,4680,4680,4680,4680,0
20231018,144600,53341345,4680,4680,4680,4680,0
20231018,144500,53341345,4680,4680,4680,4680,0
20231018,144400,53341345,4680,4680,4680,4680,0
20231018,144300,53341345,4680,4680,4680,4680,0
20231018,144200,53341345,4680,4680,4680,4680,0
20231018,144100,53341345,4680,4680,4680,4680,0
20231018,144000,53341345,4680,4680,4680,4680,0
20231018,143900,53341345,4680,4680,4680,4680,0
20231018,143800,53341345,4680,4680,4680,4680,0
20231018,143700,53341345,4680,4680,4680,4680,0
20231018,143600,53341345,4680,4680,4680,4680,0
20231018,143500,53341345,4680,4680,4680,4680,0
20231018,143400,53341345,4680,4680,4680,4680,0
20231018,143300,53341345,4680,4680,4680,4680,0
20231018,143200,53341345,4680,4680,4680,4680,0
20231018,143100,53341345,4680,4680,4680,4680,0
20231018,143000,53341345,4680,4680,4680,4680,0
20231018,142900,53341345,4680,4680,4680,4680,2
20231018,142800,53331985,4675,4675,4675,4675,0
20231018,142700,53331985,4675,4675,4675,4675,0
20231018,142600,53331985,4675,4675,4675,4675,0
20231018,142500,53331985,4675,4675,4675,4675,0
20231018,142400,53331985,4675,4675,4675,4675,0
20231018,142300,53331985,4675,4680,4680,4675,3
20231018,142200,53317955,4675,4675,4675,4675,0
20231018,142100,53317955,4675,4675,4675,4675,4
20231018,142000,53299255,4685,4685,4685,4685,1
20231018,141900,53294570,4680,4685,4685,4680,531
20231018,141800,50809485,4700,4700,4700,4700,11
20231018,141700,50757785,4700,4700,4700,4700,0
20231018,141600,50757785,4700,4700,4700,4700,0
20231018,141500,50757785,4700,4700,4700,4700,0
20231018,141400,50757785,4700,4700,4700,4700,0
20231018,141300,50757785,4700,4700,4700,4700,0
20231018,141200,50757785,4700,4700,4700,4700,0
20231018,141100,50757785,4700,4700,4700,4700,0
20231018,141000,50757785,4700,4700,4700,4700,0
20231018,140900,50757785,4700,4700,4700,4700,0
20231018,140800,50757785,4700,4700,4700,4700,0
20231018,140700,50757785,4700,4700,4700,4700,0
20231018,140600,50757785,4700,4700,4700,4700,1
20231018,140500,50753085,4690,4690,4690,4690,0
20231018,140400,50753085,4690,4690,4690,4690,0
20231018,140300,50753085,4690,4690,4690,4690,0
20231018,140200,50753085,4690,4690,4690,4690,0
20231018,140100,50753085,4690,4690,4690,4690,2
20231018,140000,50743705,4695,4695,4695,4695,0
20231018,135900,50743705,4695,4695,4695,4695,0
20231018,135800,50743705,4695,4695,4695,4695,0
20231018,135700,50743705,4695,4695,4695,4695,0
20231018,135600,50743705,4695,4700,4700,4695,1696
20231018,135500,42777485,4700,4700,4700,4700,0
20231018,135400,42777485,4700,4700,4700,4700,0
20231018,135300,42777485,4700,4700,4700,4700,0
20231018,135200,42777485,4700,4700,4700,4700,0
20231018,135100,42777485,4700,4700,4700,4700,0
20231018,135000,42777485,4700,4700,4700,4700,0
20231018,134900,42777485,4700,4700,4700,4700,0
20231018,134800,42777485,4700,4700,4700,4700,0
20231018,134700,42777485,4700,4700,4700,4700,0
20231018,134600,42777485,4700,4700,4700,4700,0
20231018,134500,42777485,4700,4700,4700,4700,0
20231018,134400,42777485,4700,4700,4700,4700,486
20231018,134300,40493285,4705,4705,4705,4705,0
20231018,134200,40493285,4705,4705,4705,4705,0
20231018,134100,40493285,4705,4705,4705,4705,0
20231018,134000,40493285,4705,4705,4705,4705,0
20231018,133900,40493285,4705,4705,4705,4705,0
20231018,133800,40493285,4705,4705,4705,4705,0
20231018,133700,40493285,4705,4705,4705,4705,0
20231018,133600,40493285,4705,4705,4705,4705,0
20231018,133500,40493285,4705,4705,4705,4705,0
20231018,133400,40493285,4705,4705,4705,4705,0
20231018,133300,40493285,4705,4705,4705,4705,0
20231018,133200,40493285,4705,4705,4705,4705,0
20231018,133100,40493285,4705,4705,4705,4705,1
20231018,133000,40488580,4695,4700,4700,4695,10
20231018,132900,40441615,4705,4705,4705,4705,0
20231018,132800,40441615,4705,4705,4705,4705,0
20231018,132700,40441615,4705,4705,4705,4705,0
20231018,132600,40441615,4705,4705,4705,4705,1
20231018,132500,40436910,4700,4700,4700,4700,0
20231018,132400,40436910,4700,4700,4700,4700,0
20231018,132300,40436910,4700,4700,4700,4700,0
20231018,132200,40436910,4700,4700,4700,4700,0
20231018,132100,40436910,4700,4700,4700,4700,0
20231018,132000,40436910,4700,4700,4700,4700,0
20231018,131900,40436910,4700,4700,4700,4700,0
20231018,131800,40436910,4700,4700,4700,4700,0
20231018,131700,40436910,4700,4700,4700,4700,0
20231018,131600,40436910,4700,4700,4700,4700,0
20231018,131500,40436910,4700,4700,4700,4700,0
20231018,131400,40436910,4700,4700,4700,4700,0
20231018,131300,40436910,4700,4700,4700,4700,0
20231018,131200,40436910,4700,4700,4700,4700,0
20231018,131100,40436910,4700,4700,4700,4700,0
20231018,131000,40436910,4700,4700,4700,4700,0
20231018,130900,40436910,4700,4700,4700,4700,0
20231018,130800,40436910,4700,4700,4700,4700,0
20231018,130700,40436910,4700,4700,4700,4700,14
20231018,130600,40371110,4700,4700,4700,4700,0
20231018,130500,40371110,4700,4700,4700,4700,0
20231018,130400,40371110,4700,4700,4700,4700,0
20231018,130300,40371110,4700,4700,4700,4700,0
20231018,130200,40371110,4700,4700,4700,4700,0
20231018,130100,40371110,4700,4700,4700,4700,0
20231018,130000,40371110,4700,4700,4700,4700,0
20231018,125900,40371110,4700,4700,4700,4700,0
20231018,125800,40371110,4700,4700,4700,4700,0
20231018,125700,40371110,4700,4700,4700,4700,0
20231018,125600,40371110,4700,4700,4700,4700,0
20231018,125500,40371110,4700,4700,4700,4700,0
20231018,125400,40371110,4700,4700,4700,4700,0
20231018,125300,40371110,4700,4700,4700,4700,0
20231018,125200,40371110,4700,4700,4700,4700,0
20231018,125100,40371110,4700,4700,4700,4700,0
20231018,125000,40371110,4700,4700,4700,4700,0
20231018,124900,40371110,4700,4700,4700,4700,0
20231018,124800,40371110,4700,4700,4700,4700,0
20231018,124700,40371110,4700,4700,4700,4700,0
20231018,124600,40371110,4700,4700,4700,4700,0
20231018,124500,40371110,4700,4700,4700,4700,0
20231018,124400,40371110,4700,4700,4700,4700,0
20231018,124300,40371110,4700,4700,4700,4700,0
20231018,124200,40371110,4700,4700,4700,4700,0
20231018,124100,40371110,4700,4700,4700,4700,0
20231018,124000,40371110,4700,4700,4700,4700,0
20231018,123900,40371110,4700,4700,4700,4700,0
20231018,123800,40371110,4700,4700,4700,4700,0
20231018,123700,40371110,4700,4700,4700,4700,0
20231018,123600,40371110,4700,4700,4700,4700,0
20231018,123500,40371110,4700,4700,4700,4700,0
20231018,123400,40371110,4700,4700,4700,4700,0
20231018,123300,40371110,4700,4700,4700,4700,0
20231018,123200,40371110,4700,4700,4700,4700,0
20231018,123100,40371110,4700,4700,4700,4700,0
20231018,123000,40371110,4700,4700,4700,4700,0
20231018,122900,40371110,4700,4700,4700,4700,3
20231018,122800,40357010,4705,4705,4705,4705,0
20231018,122700,40357010,4705,4705,4705,4705,81
20231018,122600,39975905,4700,4700,4700,4700,0
20231018,122500,39975905,4700,4700,4700,4700,0
20231018,122400,39975905,4700,4700,4700,4700,0
20231018,122300,39975905,4700,4700,4700,4700,0
20231018,122200,39975905,4700,4700,4700,4700,0
20231018,122100,39975905,4700,4700,4700,4700,0
20231018,122000,39975905,4700,4700,4700,4700,0
20231018,121900,39975905,4700,4700,4700,4700,0
20231018,121800,39975905,4700,4700,4700,4700,274
20231018,121700,38688105,4705,4705,4705,4705,153
20231018,121600,37968240,4705,4705,4705,4705,0
20231018,121500,37968240,4705,4705,4705,4705,0
20231018,121400,37968240,4705,4705,4705,4705,0
20231018,121300,37968240,4705,4705,4705,4705,0
20231018,121200,37968240,4705,4705,4705,4705,0
20231018,121100,37968240,4705,4705,4705,4705,0
20231018,121000,37968240,4705,4705,4705,4705,0
20231018,120900,37968240,4705,4705,4705,4705,0
20231018,120800,37968240,4705,4710,4710,4705,513
20231018,120700,35553350,4715,4715,4715,4715,0
20231018,120600,35553350,4715,4715,4715,4715,0
20231018,120500,35553350,4715,4715,4715,4715,0
20231018,120400,35553350,4715,4715,4715,4715,0
20231018,120300,35553350,4715,4715,4715,4715,0
20231018,120200,35553350,4715,4715,4715,4715,0
20231018,120100,35553350,4715,4715,4715,4715,0
20231018,120000,35553350,4715,4715,4715,4715,0
20231018,115900,35553350,4715,4715,4715,4715,0
20231018,115800,35553350,4715,4715,4715,4715,0
20231018,115700,35553350,4715,4715,4715,4715,0
20231018,115600,35553350,4715,4715,4715,4715,0
20231018,115500,35553350,4715,4715,4715,4715,5
20231018,115400,35529775,4715,4715,4715,4715,10
20231018,115300,35482625,4715,4725,4725,4715,700
20231018,115200,32181635,4740,4740,4740,4740,0
20231018,115100,32181635,4740,4740,4740,4740,0
20231018,115000,32181635,4740,4740,4740,4740,0
20231018,114900,32181635,4740,4740,4740,4740,0
20231018,114800,32181635,4740,4740,4740,4740,0
20231018,114700,32181635,4740,4740,4740,4740,0
20231018,114600,32181635,4740,4740,4740,4740,0
20231018,114500,32181635,4740,4740,4740,4740,0
20231018,114400,32181635,4740,4740,4740,4740,0
20231018,114300,32181635,4740,4740,4740,4740,0
20231018,114200,32181635,4740,4735,4740,4735,90
20231018,114100,31755140,4735,4735,4735,4735,0
20231018,114000,31755140,4735,4735,4735,4735,0
20231018,113900,31755140,4735,4735,4735,4735,0
20231018,113800,31755140,4735,4735,4735,4735,0
20231018,113700,31755140,4735,4735,4735,4735,0
20231018,113600,31755140,4735,4735,4735,4735,0
20231018,113500,31755140,4735,4735,4735,4735,1
20231018,113400,31750405,4775,4775,4775,4775,0
20231018,113300,31750405,4775,4775,4775,4775,0
20231018,113200,31750405,4775,4775,4775,4775,1
20231018,113100,31745630,4780,4780,4780,4780,0
20231018,113000,31745630,4780,4720,4780,4720,2000
20231018,112900,22213140,4720,4720,4720,4720,0
20231018,112800,22213140,4720,4720,4720,4720,0
20231018,112700,22213140,4720,4720,4720,4720,0
20231018,112600,22213140,4720,4720,4720,4720,0
20231018,112500,22213140,4720,4720,4720,4720,0
20231018,112400,22213140,4720,4720,4720,4720,0
20231018,112300,22213140,4720,4720,4720,4720,0
20231018,112200,22213140,4720,4720,4720,4720,0
20231018,112100,22213140,4720,4720,4720,4720,0
20231018,112000,22213140,4720,4720,4720,4720,0
20231018,111900,22213140,4720,4720,4720,4720,0
20231018,111800,22213140,4720,4720,4720,4720,0
20231018,111700,22213140,4720,4720,4720,4720,0
20231018,111600,22213140,4720,4720,4720,4720,0
20231018,111500,22213140,4720,4720,4720,4720,0
20231018,111400,22213140,4720,4720,4720,4720,0
20231018,111300,22213140,4720,4720,4720,4720,0
20231018,111200,22213140,4720,4720,4720,4720,0
20231018,111100,22213140,4720,4720,4720,4720,0
20231018,111000,22213140,4720,4720,4720,4720,0
20231018,110900,22213140,4720,4720,4720,4720,0
20231018,110800,22213140,4720,4720,4720,4720,0
20231018,110700,22213140,4720,4720,4720,4720,0
20231018,110600,22213140,4720,4720,4720,4720,0
20231018,110500,22213140,4720,4720,4720,4720,0
20231018,110400,22213140,4720,4720,4720,4720,0
20231018,110300,22213140,4720,4720,4720,4720,0
20231018,110200,22213140,4720,4720,4720,4720,0
20231018,110100,22213140,4720,4720,4720,4720,0
20231018,110000,22213140,4720,4720,4720,4720,0
20231018,105900,22213140,4720,4720,4720,4720,0
20231018,105800,22213140,4720,4720,4720,4720,0
20231018,105700,22213140,4720,4720,4720,4720,0
20231018,105600,22213140,4720,4720,4720,4720,0
20231018,105500,22213140,4720,4720,4720,4720,0
20231018,105400,22213140,4720,4720,4720,4720,0
20231018,105300,22213140,4720,4720,4720,4720,0
20231018,105200,22213140,4720,4720,4720,4720,0
20231018,105100,22213140,4720,4720,4720,4720,0
20231018,105000,22213140,4720,4720,4720,4720,2
20231018,104900,22203700,4720,4720,4720,4720,0
20231018,104800,22203700,4720,4720,4720,4720,0
20231018,104700,22203700,4720,4720,4720,4720,0
20231018,104600,22203700,4720,4720,4720,4720,0
20231018,104500,22203700,4720,4720,4720,4720,1
20231018,104400,22198980,4720,4720,4720,4720,1
20231018,104300,22194260,4720,4720,4720,4720,0
20231018,104200,22194260,4720,4720,4720,4720,10
20231018,104100,22147060,4710,4710,4710,4710,0
20231018,104000,22147060,4710,4710,4710,4710,0
20231018,103900,22147060,4710,4710,4710,4710,0
20231018,103800,22147060,4710,4710,4710,4710,0
20231018,103700,22147060,4710,4710,4710,4710,0
20231018,103600,22147060,4710,4710,4710,4710,0
20231018,103500,22147060,4710,4710,4710,4710,0
20231018,103400,22147060,4710,4710,4710,4710,0
20231018,103300,22147060,4710,4710,4710,4710,0
20231018,103200,22147060,4710,4710,4710,4710,0
20231018,103100,22147060,4710,4710,4710,4710,0
20231018,103000,22147060,4710,4710,4710,4710,0
20231018,102900,22147060,4710,4710,4710,4710,0
20231018,102800,22147060,4710,4710,4710,4710,0
20231018,102700,22147060,4710,4710,4710,4710,0
20231018,102600,22147060,4710,4710,4710,4710,0
20231018,102500,22147060,4710,4710,4710,4710,0
20231018,102400,22147060,4710,4710,4710,4710,0
20231018,102300,22147060,4710,4715,4715,4710,214
20231018,102200,21139115,4720,4720,4720,4720,0
20231018,102100,21139115,4720,4720,4720,4720,0
20231018,102000,21139115,4720,4720,4720,4720,0
20231018,101900,21139115,4720,4720,4720,4720,0
20231018,101800,21139115,4720,4720,4720,4720,0
20231018,101700,21139115,4720,4720,4720,4720,0
20231018,101600,21139115,4720,4720,4720,4720,0
20231018,101500,21139115,4720,4720,4720,4720,0
20231018,101400,21139115,4720,4720,4720,4720,0
20231018,101300,21139115,4720,4720,4720,4720,0
20231018,101200,21139115,4720,4720,4720,4720,0
20231018,101100,21139115,4720,4720,4720,4720,0
20231018,101000,21139115,4720,4720,4720,4720,0
20231018,100900,21139115,4720,4720,4720,4720,0
20231018,100800,21139115,4720,4720,4720,4720,0
20231018,100700,21139115,4720,4720,4720,4720,0
20231018,100600,21139115,4720,4725,4725,4720,2
20231018,100500,21129670,4770,4715,4770,4715,70
20231018,100400,20798910,4715,4715,4715,4715,10
20231018,100300,20751760,4705,4705,4705,4705,0
20231018,100200,20751760,4705,4705,4705,4705,0
20231018,100100,20751760,4705,4705,4705,4705,304
20231018,100000,19321440,4715,4715,4715,4715,0
20231018,095900,19321440,4715,4715,4715,4715,0
20231018,095800,19321440,4715,4715,4715,4715,0
20231018,095700,19321440,4715,4715,4715,4715,0
20231018,095600,19321440,4715,4715,4715,4715,0
20231018,095500,19321440,4715,4715,4715,4715,0
20231018,095400,19321440,4715,4715,4715,4715,0
20231018,095300,19321440,4715,4715,4715,4715,0
20231018,095200,19321440,4715,4715,4715,4715,340
20231018,095100,17718340,4715,4715,4715,4715,0
20231018,095000,17718340,4715,4715,4715,4715,0
20231018,094900,17718340,4715,4715,4715,4715,0
20231018,094800,17718340,4715,4715,4715,4715,0
20231018,094700,17718340,4715,4715,4715,4715,5
20231018,094600,17694765,4710,4710,4710,4710,0
20231018,094500,17694765,4710,4710,4710,4710,0
20231018,094400,17694765,4710,4710,4710,4710,0
20231018,094300,17694765,4710,4710,4710,4710,0
20231018,094200,17694765,4710,4710,4710,4710,0
20231018,094100,17694765,4710,4710,4710,4710,0
20231018,094000,17694765,4710,4710,4710,4710,0
20231018,093900,17694765,4710,4710,4710,4710,0
20231018,093800,17694765,4710,4710,4710,4710,74
20231018,093700,17346225,4715,4715,4715,4715,0
20231018,093600,17346225,4715,4715,4715,4715,0
20231018,093500,17346225,4715,4715,4715,4715,0
20231018,093400,17346225,4715,4715,4715,4715,100
20231018,093300,16874725,4715,4715,4715,4715,0
20231018,093200,16874725,4715,4715,4715,4715,1
20231018,093100,16870010,4715,4715,4715,4715,0
20231018,093000,16870010,4715,4710,4715,4710,2020
20231018,092900,7345760,4705,4705,4705,4705,0
20231018,092800,7345760,4705,4705,4705,4705,0
20231018,092700,7345760,4705,4705,4705,4705,0
20231018,092600,7345760,4705,4705,4705,4705,2
20231018,092500,7336350,4705,4700,4705,4700,426
20231018,092400,5334100,4700,4700,4700,4700,0
20231018,092300,5334100,4700,4705,4705,4700,628
20231018,092200,2381310,4710,4710,4710,4710,0
20231018,092100,2381310,4710,4710,4710,4710,201
20231018,092000,1434600,4720,4720,4720,4720,1
20231018,091900,1429880,4715,4715,4715,4715,0
20231018,091800,1429880,4715,4715,4715,4715,0
20231018,091700,1429880,4715,4715,4715,4715,11
20231018,091600,1378015,4750,4750,4750,4750,10
20231018,091500,1330515,4715,4715,4715,4715,0
20231018,091400,1330515,4715,4715,4715,4715,0
20231018,091300,1330515,4715,4715,4715,4715,0
20231018,091200,1330515,4715,4715,4715,4715,2
20231018,091100,1321085,4720,4720,4720,4720,7
20231018,091000,1288045,4725,4725,4725,4725,0
20231018,090900,1288045,4725,4730,4730,4725,2
20231018,090800,1278590,4735,4735,4735,4735,125
20231018,090700,686715,4745,4745,4745,4745,0
20231018,090600,686715,4745,4745,4745,4745,0
20231018,090500,686715,4745,4745,4745,4745,0
20231018,090400,686715,4745,4745,4745,4745,0
20231018,090300,686715,4745,4745,4745,4745,0
20231018,090200,686715,4745,4755,4755,4745,14
20231018,090100,620275,4800,4775,4800,4775,80
20231018,090000,238000,4770,4750,4770,4750,50