KissMeData/080720/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,193800,82151105,4485,4485,4485,4485,3377
20231020,193700,82151105,4485,4485,4485,4485,0
20231020,193600,82151105,4485,4485,4485,4485,0
20231020,193500,82151105,4485,4485,4485,4485,0
20231020,193400,82151105,4485,4485,4485,4485,0
20231020,193300,82151105,4485,4485,4485,4485,0
20231020,193200,82151105,4485,4485,4485,4485,0
20231020,193100,82151105,4485,4485,4485,4485,0
20231020,193000,82151105,4485,4485,4485,4485,0
20231020,192900,82151105,4485,4485,4485,4485,0
20231020,192800,82151105,4485,4485,4485,4485,0
20231020,192700,82151105,4485,4485,4485,4485,0
20231020,192600,82151105,4485,4485,4485,4485,0
20231020,192500,82151105,4485,4485,4485,4485,0
20231020,192400,82151105,4485,4485,4485,4485,0
20231020,192300,82151105,4485,4485,4485,4485,0
20231020,192200,82151105,4485,4485,4485,4485,0
20231020,192100,82151105,4485,4485,4485,4485,0
20231020,192000,82151105,4485,4485,4485,4485,0
20231020,191900,82151105,4485,4485,4485,4485,0
20231020,191800,82151105,4485,4485,4485,4485,0
20231020,191700,82151105,4485,4485,4485,4485,0
20231020,191600,82151105,4485,4485,4485,4485,0
20231020,191500,82151105,4485,4485,4485,4485,0
20231020,191400,82151105,4485,4485,4485,4485,0
20231020,191300,82151105,4485,4485,4485,4485,0
20231020,191200,82151105,4485,4485,4485,4485,0
20231020,191100,82151105,4485,4485,4485,4485,0
20231020,191000,82151105,4485,4485,4485,4485,0
20231020,190900,82151105,4485,4485,4485,4485,0
20231020,190800,82151105,4485,4485,4485,4485,3377
20231020,190700,82151105,4485,4485,4485,4485,0
20231020,190600,82151105,4485,4485,4485,4485,0
20231020,190500,82151105,4485,4485,4485,4485,0
20231020,190400,82151105,4485,4485,4485,4485,0
20231020,190300,82151105,4485,4485,4485,4485,0
20231020,190200,82151105,4485,4485,4485,4485,0
20231020,190100,82151105,4485,4485,4485,4485,0
20231020,190000,82151105,4485,4485,4485,4485,0
20231020,185900,82151105,4485,4485,4485,4485,0
20231020,185800,82151105,4485,4485,4485,4485,0
20231020,185700,82151105,4485,4485,4485,4485,0
20231020,185600,82151105,4485,4485,4485,4485,0
20231020,185500,82151105,4485,4485,4485,4485,0
20231020,185400,82151105,4485,4485,4485,4485,0
20231020,185300,82151105,4485,4485,4485,4485,0
20231020,185200,82151105,4485,4485,4485,4485,0
20231020,185100,82151105,4485,4485,4485,4485,0
20231020,185000,82151105,4485,4485,4485,4485,0
20231020,184900,82151105,4485,4485,4485,4485,0
20231020,184800,82151105,4485,4485,4485,4485,0
20231020,184700,82151105,4485,4485,4485,4485,0
20231020,184600,82151105,4485,4485,4485,4485,0
20231020,184500,82151105,4485,4485,4485,4485,0
20231020,184400,82151105,4485,4485,4485,4485,0
20231020,184300,82151105,4485,4485,4485,4485,0
20231020,184200,82151105,4485,4485,4485,4485,0
20231020,184100,82151105,4485,4485,4485,4485,0
20231020,184000,82151105,4485,4485,4485,4485,0
20231020,183900,82151105,4485,4485,4485,4485,0
20231020,183800,82151105,4485,4485,4485,4485,3377
20231020,183700,82151105,4485,4485,4485,4485,0
20231020,183600,82151105,4485,4485,4485,4485,0
20231020,183500,82151105,4485,4485,4485,4485,0
20231020,183400,82151105,4485,4485,4485,4485,0
20231020,183300,82151105,4485,4485,4485,4485,0
20231020,183200,82151105,4485,4485,4485,4485,0
20231020,183100,82151105,4485,4485,4485,4485,0
20231020,183000,82151105,4485,4485,4485,4485,0
20231020,182900,82151105,4485,4485,4485,4485,0
20231020,182800,82151105,4485,4485,4485,4485,0
20231020,182700,82151105,4485,4485,4485,4485,0
20231020,182600,82151105,4485,4485,4485,4485,0
20231020,182500,82151105,4485,4485,4485,4485,0
20231020,182400,82151105,4485,4485,4485,4485,0
20231020,182300,82151105,4485,4485,4485,4485,0
20231020,182200,82151105,4485,4485,4485,4485,0
20231020,182100,82151105,4485,4485,4485,4485,0
20231020,182000,82151105,4485,4485,4485,4485,0
20231020,181900,82151105,4485,4485,4485,4485,0
20231020,181800,82151105,4485,4485,4485,4485,0
20231020,181700,82151105,4485,4485,4485,4485,0
20231020,181600,82151105,4485,4485,4485,4485,0
20231020,181500,82151105,4485,4485,4485,4485,0
20231020,181400,82151105,4485,4485,4485,4485,0
20231020,181300,82151105,4485,4485,4485,4485,0
20231020,181200,82151105,4485,4485,4485,4485,0
20231020,181100,82151105,4485,4485,4485,4485,0
20231020,181000,82151105,4485,4485,4485,4485,0
20231020,180900,82151105,4485,4485,4485,4485,0
20231020,180800,82151105,4485,4485,4485,4485,3377
20231020,180700,82151105,4485,4485,4485,4485,0
20231020,180600,82151105,4485,4485,4485,4485,0
20231020,180500,82151105,4485,4485,4485,4485,0
20231020,180400,82151105,4485,4485,4485,4485,0
20231020,180300,82151105,4485,4485,4485,4485,0
20231020,180200,82151105,4485,4485,4485,4485,0
20231020,180100,82151105,4485,4485,4485,4485,0
20231020,180000,82151105,4485,4485,4485,4485,0
20231020,175900,82151105,4485,4485,4485,4485,0
20231020,175800,82151105,4485,4485,4485,4485,0
20231020,175700,82151105,4485,4485,4485,4485,0
20231020,175600,82151105,4485,4485,4485,4485,0
20231020,175500,82151105,4485,4485,4485,4485,0
20231020,175400,82151105,4485,4485,4485,4485,0
20231020,175300,82151105,4485,4485,4485,4485,0
20231020,175200,82151105,4485,4485,4485,4485,0
20231020,175100,82151105,4485,4485,4485,4485,0
20231020,175000,82151105,4485,4485,4485,4485,0
20231020,174900,82151105,4485,4485,4485,4485,0
20231020,174800,82151105,4485,4485,4485,4485,0
20231020,174700,82151105,4485,4485,4485,4485,0
20231020,174600,82151105,4485,4485,4485,4485,0
20231020,174500,82151105,4485,4485,4485,4485,0
20231020,174400,82151105,4485,4485,4485,4485,0
20231020,174300,82151105,4485,4485,4485,4485,0
20231020,174200,82151105,4485,4485,4485,4485,0
20231020,174100,82151105,4485,4485,4485,4485,0
20231020,174000,82151105,4485,4485,4485,4485,0
20231020,173900,82151105,4485,4485,4485,4485,0
20231020,173800,82151105,4485,4485,4485,4485,3377
20231020,173700,82151105,4485,4485,4485,4485,0
20231020,173600,82151105,4485,4485,4485,4485,0
20231020,173500,82151105,4485,4485,4485,4485,0
20231020,173400,82151105,4485,4485,4485,4485,0
20231020,173300,82151105,4485,4485,4485,4485,0
20231020,173200,82151105,4485,4485,4485,4485,0
20231020,173100,82151105,4485,4485,4485,4485,0
20231020,173000,82151105,4485,4485,4485,4485,0
20231020,172900,82151105,4485,4485,4485,4485,0
20231020,172800,82151105,4485,4485,4485,4485,0
20231020,172700,82151105,4485,4485,4485,4485,0
20231020,172600,82151105,4485,4485,4485,4485,0
20231020,172500,82151105,4485,4485,4485,4485,0
20231020,172400,82151105,4485,4485,4485,4485,0
20231020,172300,82151105,4485,4485,4485,4485,0
20231020,172200,82151105,4485,4485,4485,4485,0
20231020,172100,82151105,4485,4485,4485,4485,0
20231020,172000,82151105,4485,4485,4485,4485,0
20231020,171900,82151105,4485,4485,4485,4485,0
20231020,171800,82151105,4485,4485,4485,4485,0
20231020,171700,82151105,4485,4485,4485,4485,0
20231020,171600,82151105,4485,4485,4485,4485,0
20231020,171500,82151105,4485,4485,4485,4485,0
20231020,171400,82151105,4485,4485,4485,4485,0
20231020,171300,82151105,4485,4485,4485,4485,0
20231020,171200,82151105,4485,4485,4485,4485,0
20231020,171100,82151105,4485,4485,4485,4485,0
20231020,171000,82151105,4485,4485,4485,4485,0
20231020,170900,82151105,4485,4485,4485,4485,0
20231020,170800,82151105,4485,4485,4485,4485,3377
20231020,170700,82151105,4485,4485,4485,4485,0
20231020,170600,82151105,4485,4485,4485,4485,0
20231020,170500,82151105,4485,4485,4485,4485,0
20231020,170400,82151105,4485,4485,4485,4485,0
20231020,170300,82151105,4485,4485,4485,4485,0
20231020,170200,82151105,4485,4485,4485,4485,0
20231020,170100,82151105,4485,4485,4485,4485,0
20231020,170000,82151105,4485,4485,4485,4485,0
20231020,165900,82151105,4485,4485,4485,4485,0
20231020,165800,82151105,4485,4485,4485,4485,0
20231020,165700,82151105,4485,4485,4485,4485,0
20231020,165600,82151105,4485,4485,4485,4485,0
20231020,165500,82151105,4485,4485,4485,4485,0
20231020,165400,82151105,4485,4485,4485,4485,0
20231020,165300,82151105,4485,4485,4485,4485,0
20231020,165200,82151105,4485,4485,4485,4485,0
20231020,165100,82151105,4485,4485,4485,4485,0
20231020,165000,82151105,4485,4485,4485,4485,0
20231020,164900,82151105,4485,4485,4485,4485,0
20231020,164800,82151105,4485,4485,4485,4485,0
20231020,164700,82151105,4485,4485,4485,4485,0
20231020,164600,82151105,4485,4485,4485,4485,0
20231020,164500,82151105,4485,4485,4485,4485,0
20231020,164400,82151105,4485,4485,4485,4485,0
20231020,164300,82151105,4485,4485,4485,4485,0
20231020,164200,82151105,4485,4485,4485,4485,0
20231020,164100,82151105,4485,4485,4485,4485,0
20231020,164000,82151105,4485,4485,4485,4485,0
20231020,163900,82151105,4485,4485,4485,4485,0
20231020,163800,82151105,4485,4485,4485,4485,3377
20231020,163700,82151105,4485,4485,4485,4485,0
20231020,163600,82151105,4485,4485,4485,4485,0
20231020,163500,82151105,4485,4485,4485,4485,0
20231020,163400,82151105,4485,4485,4485,4485,0
20231020,163300,82151105,4485,4485,4485,4485,0
20231020,163200,82151105,4485,4485,4485,4485,0
20231020,163100,82151105,4485,4485,4485,4485,0
20231020,163000,82151105,4485,4485,4485,4485,0
20231020,162900,82151105,4485,4485,4485,4485,0
20231020,162800,82151105,4485,4485,4485,4485,0
20231020,162700,82151105,4485,4485,4485,4485,0
20231020,162600,82151105,4485,4485,4485,4485,0
20231020,162500,82151105,4485,4485,4485,4485,0
20231020,162400,82151105,4485,4485,4485,4485,0
20231020,162300,82151105,4485,4485,4485,4485,0
20231020,162200,82151105,4485,4485,4485,4485,0
20231020,162100,82151105,4485,4485,4485,4485,0
20231020,162000,82151105,4485,4485,4485,4485,0
20231020,161900,82151105,4485,4485,4485,4485,0
20231020,161800,82151105,4485,4485,4485,4485,0
20231020,161700,82151105,4485,4485,4485,4485,0
20231020,161600,82151105,4485,4485,4485,4485,0
20231020,161500,82151105,4485,4485,4485,4485,0
20231020,161400,82151105,4485,4485,4485,4485,0
20231020,161300,82151105,4485,4485,4485,4485,0
20231020,161200,82151105,4485,4485,4485,4485,0
20231020,161100,82151105,4485,4485,4485,4485,0
20231020,161000,82151105,4485,4485,4485,4485,0
20231020,160900,82151105,4485,4485,4485,4485,0
20231020,160800,82151105,4485,4485,4485,4485,3377
20231020,160700,82151105,4485,4485,4485,4485,0
20231020,160600,82151105,4485,4485,4485,4485,0
20231020,160500,82151105,4485,4485,4485,4485,0
20231020,160400,82151105,4485,4485,4485,4485,0
20231020,160300,82151105,4485,4485,4485,4485,0
20231020,160200,82151105,4485,4485,4485,4485,0
20231020,160100,82151105,4485,4485,4485,4485,0
20231020,160000,82151105,4485,4485,4485,4485,0
20231020,155900,82151105,4485,4485,4485,4485,0
20231020,155800,82151105,4485,4485,4485,4485,0
20231020,155700,82151105,4485,4485,4485,4485,0
20231020,155600,82151105,4485,4485,4485,4485,0
20231020,155500,82151105,4485,4485,4485,4485,0
20231020,155400,82151105,4485,4485,4485,4485,0
20231020,155300,82151105,4485,4485,4485,4485,0
20231020,155200,82151105,4485,4485,4485,4485,0
20231020,155100,82151105,4485,4485,4485,4485,0
20231020,155000,82151105,4485,4485,4485,4485,0
20231020,154900,82151105,4485,4485,4485,4485,0
20231020,154800,82151105,4485,4485,4485,4485,0
20231020,154700,82151105,4485,4485,4485,4485,0
20231020,154600,82151105,4485,4485,4485,4485,0
20231020,154500,82151105,4485,4485,4485,4485,0
20231020,154400,82151105,4485,4485,4485,4485,0
20231020,154300,82151105,4485,4485,4485,4485,0
20231020,154200,82151105,4485,4485,4485,4485,0
20231020,154100,82151105,4485,4485,4485,4485,0
20231020,154000,82151105,4485,4485,4485,4485,0
20231020,153900,82151105,4485,4485,4485,4485,0
20231020,153800,82151105,4485,4485,4485,4485,3377
20231020,153700,82151105,4485,4485,4485,4485,0
20231020,153600,82151105,4485,4485,4485,4485,0
20231020,153500,82151105,4485,4485,4485,4485,0
20231020,153400,82151105,4485,4485,4485,4485,0
20231020,153300,82151105,4485,4485,4485,4485,0
20231020,153200,82151105,4485,4485,4485,4485,0
20231020,153100,82151105,4485,4485,4485,4485,0
20231020,153000,82151105,4485,4485,4485,4485,3377
20231020,152900,67005260,4475,4475,4475,4475,0
20231020,152800,67005260,4475,4475,4475,4475,0
20231020,152700,67005260,4475,4475,4475,4475,0
20231020,152600,67005260,4475,4475,4475,4475,0
20231020,152500,67005260,4475,4475,4475,4475,0
20231020,152400,67005260,4475,4475,4475,4475,0
20231020,152300,67005260,4475,4475,4475,4475,0
20231020,152200,67005260,4475,4475,4475,4475,0
20231020,152100,67005260,4475,4475,4475,4475,0
20231020,152000,67005260,4475,4475,4475,4475,0
20231020,151900,67005260,4475,4460,4475,4460,700
20231020,151800,63879390,4465,4465,4465,4465,0
20231020,151700,63879390,4465,4460,4465,4460,55
20231020,151600,63634065,4455,4455,4455,4455,0
20231020,151500,63634065,4455,4445,4455,4445,198
20231020,151400,62752065,4445,4445,4445,4445,0
20231020,151300,62752065,4445,4445,4445,4445,1
20231020,151200,62747620,4430,4430,4430,4430,0
20231020,151100,62747620,4430,4430,4430,4430,10
20231020,151000,62703320,4430,4430,4430,4430,5
20231020,150900,62681170,4430,4430,4430,4430,2
20231020,150800,62672310,4435,4435,4435,4435,0
20231020,150700,62672310,4435,4435,4435,4435,0
20231020,150600,62672310,4435,4435,4435,4435,0
20231020,150500,62672310,4435,4435,4435,4435,0
20231020,150400,62672310,4435,4435,4435,4435,0
20231020,150300,62672310,4435,4435,4435,4435,0
20231020,150200,62672310,4435,4435,4435,4435,0
20231020,150100,62672310,4435,4435,4435,4435,0
20231020,150000,62672310,4435,4435,4435,4435,0
20231020,145900,62672310,4435,4435,4435,4435,0
20231020,145800,62672310,4435,4435,4435,4435,0
20231020,145700,62672310,4435,4435,4435,4435,0
20231020,145600,62672310,4435,4435,4435,4435,0
20231020,145500,62672310,4435,4435,4435,4435,0
20231020,145400,62672310,4435,4435,4435,4435,0
20231020,145300,62672310,4435,4435,4435,4435,0
20231020,145200,62672310,4435,4435,4435,4435,0
20231020,145100,62672310,4435,4435,4435,4435,10
20231020,145000,62627960,4435,4435,4435,4435,0
20231020,144900,62627960,4435,4435,4435,4435,0
20231020,144800,62627960,4435,4435,4435,4435,0
20231020,144700,62627960,4435,4435,4435,4435,1
20231020,144600,62623525,4430,4430,4430,4430,0
20231020,144500,62623525,4430,4430,4430,4430,0
20231020,144400,62623525,4430,4430,4430,4430,1
20231020,144300,62619095,4430,4430,4430,4430,5
20231020,144200,62596945,4425,4425,4425,4425,0
20231020,144100,62596945,4425,4425,4425,4425,0
20231020,144000,62596945,4425,4425,4425,4425,0
20231020,143900,62596945,4425,4425,4425,4425,35
20231020,143800,62442070,4425,4425,4425,4425,0
20231020,143700,62442070,4425,4425,4425,4425,1
20231020,143600,62437645,4425,4425,4425,4425,53
20231020,143500,62203120,4430,4430,4430,4430,0
20231020,143400,62203120,4430,4430,4430,4430,50
20231020,143300,61981620,4440,4440,4440,4440,0
20231020,143200,61981620,4440,4440,4440,4440,0
20231020,143100,61981620,4440,4435,4440,4435,20
20231020,143000,61892870,4420,4420,4420,4420,0
20231020,142900,61892870,4420,4420,4420,4420,0
20231020,142800,61892870,4420,4430,4430,4420,600
20231020,142700,59238275,4435,4435,4435,4435,0
20231020,142600,59238275,4435,4435,4435,4435,0
20231020,142500,59238275,4435,4435,4435,4435,1
20231020,142400,59233840,4435,4435,4435,4435,0
20231020,142300,59233840,4435,4435,4435,4435,0
20231020,142200,59233840,4435,4435,4435,4435,1
20231020,142100,59229405,4430,4430,4430,4430,0
20231020,142000,59229405,4430,4430,4430,4430,23
20231020,141900,59127515,4435,4435,4435,4435,0
20231020,141800,59127515,4435,4435,4435,4435,0
20231020,141700,59127515,4435,4435,4435,4435,0
20231020,141600,59127515,4435,4440,4440,4435,2
20231020,141500,59118640,4440,4440,4440,4440,10
20231020,141400,59074240,4435,4435,4435,4435,0
20231020,141300,59074240,4435,4435,4435,4435,0
20231020,141200,59074240,4435,4435,4435,4435,0
20231020,141100,59074240,4435,4435,4435,4435,0
20231020,141000,59074240,4435,4435,4435,4435,0
20231020,140900,59074240,4435,4435,4435,4435,0
20231020,140800,59074240,4435,4435,4435,4435,144
20231020,140700,58435600,4440,4440,4440,4440,0
20231020,140600,58435600,4440,4440,4440,4440,0
20231020,140500,58435600,4440,4440,4440,4440,0
20231020,140400,58435600,4440,4440,4440,4440,1
20231020,140300,58431160,4445,4445,4445,4445,0
20231020,140200,58431160,4445,4445,4445,4445,4
20231020,140100,58413380,4445,4445,4445,4445,4
20231020,140000,58395600,4445,4445,4445,4445,126
20231020,135900,57835530,4455,4455,4455,4455,0
20231020,135800,57835530,4455,4455,4455,4455,0
20231020,135700,57835530,4455,4455,4455,4455,8
20231020,135600,57799890,4450,4450,4450,4450,0
20231020,135500,57799890,4450,4445,4450,4445,521
20231020,135400,55481585,4435,4435,4435,4435,0
20231020,135300,55481585,4435,4435,4435,4435,0
20231020,135200,55481585,4435,4435,4435,4435,0
20231020,135100,55481585,4435,4435,4435,4435,0
20231020,135000,55481585,4435,4435,4435,4435,0
20231020,134900,55481585,4435,4435,4435,4435,0
20231020,134800,55481585,4435,4435,4435,4435,0
20231020,134700,55481585,4435,4435,4435,4435,0
20231020,134600,55481585,4435,4435,4435,4435,0
20231020,134500,55481585,4435,4435,4435,4435,0
20231020,134400,55481585,4435,4435,4435,4435,0
20231020,134300,55481585,4435,4435,4435,4435,0
20231020,134200,55481585,4435,4435,4435,4435,0
20231020,134100,55481585,4435,4435,4435,4435,0
20231020,134000,55481585,4435,4435,4435,4435,0
20231020,133900,55481585,4435,4435,4435,4435,0
20231020,133800,55481585,4435,4435,4435,4435,0
20231020,133700,55481585,4435,4435,4435,4435,0
20231020,133600,55481585,4435,4435,4435,4435,0
20231020,133500,55481585,4435,4435,4435,4435,0
20231020,133400,55481585,4435,4435,4435,4435,0
20231020,133300,55481585,4435,4435,4435,4435,0
20231020,133200,55481585,4435,4435,4435,4435,0
20231020,133100,55481585,4435,4435,4435,4435,0
20231020,133000,55481585,4435,4435,4435,4435,0
20231020,132900,55481585,4435,4435,4435,4435,0
20231020,132800,55481585,4435,4435,4435,4435,1
20231020,132700,55477150,4435,4435,4435,4435,0
20231020,132600,55477150,4435,4435,4435,4435,0
20231020,132500,55477150,4435,4435,4435,4435,0
20231020,132400,55477150,4435,4435,4435,4435,0
20231020,132300,55477150,4435,4435,4435,4435,0
20231020,132200,55477150,4435,4435,4435,4435,0
20231020,132100,55477150,4435,4435,4435,4435,0
20231020,132000,55477150,4435,4435,4435,4435,0
20231020,131900,55477150,4435,4435,4435,4435,0
20231020,131800,55477150,4435,4435,4435,4435,0
20231020,131700,55477150,4435,4435,4435,4435,0
20231020,131600,55477150,4435,4435,4435,4435,0
20231020,131500,55477150,4435,4435,4435,4435,0
20231020,131400,55477150,4435,4435,4435,4435,0
20231020,131300,55477150,4435,4435,4435,4435,0
20231020,131200,55477150,4435,4435,4435,4435,0
20231020,131100,55477150,4435,4435,4435,4435,0
20231020,131000,55477150,4435,4435,4435,4435,0
20231020,130900,55477150,4435,4435,4435,4435,0
20231020,130800,55477150,4435,4435,4435,4435,0
20231020,130700,55477150,4435,4435,4435,4435,0
20231020,130600,55477150,4435,4435,4435,4435,0
20231020,130500,55477150,4435,4435,4435,4435,0
20231020,130400,55477150,4435,4435,4435,4435,0
20231020,130300,55477150,4435,4435,4435,4435,209
20231020,130200,54550235,4435,4435,4435,4435,0
20231020,130100,54550235,4435,4435,4435,4435,0
20231020,130000,54550235,4435,4435,4435,4435,0
20231020,125900,54550235,4435,4435,4435,4435,0
20231020,125800,54550235,4435,4435,4435,4435,0
20231020,125700,54550235,4435,4435,4435,4435,0
20231020,125600,54550235,4435,4435,4435,4435,0
20231020,125500,54550235,4435,4435,4435,4435,0
20231020,125400,54550235,4435,4435,4435,4435,0
20231020,125300,54550235,4435,4435,4435,4435,0
20231020,125200,54550235,4435,4435,4435,4435,0
20231020,125100,54550235,4435,4435,4435,4435,0
20231020,125000,54550235,4435,4435,4435,4435,0
20231020,124900,54550235,4435,4435,4435,4435,0
20231020,124800,54550235,4435,4435,4435,4435,0
20231020,124700,54550235,4435,4435,4435,4435,0
20231020,124600,54550235,4435,4435,4435,4435,0
20231020,124500,54550235,4435,4435,4435,4435,0
20231020,124400,54550235,4435,4435,4435,4435,0
20231020,124300,54550235,4435,4435,4435,4435,0
20231020,124200,54550235,4435,4435,4435,4435,0
20231020,124100,54550235,4435,4435,4435,4435,0
20231020,124000,54550235,4435,4435,4435,4435,0
20231020,123900,54550235,4435,4435,4435,4435,0
20231020,123800,54550235,4435,4435,4435,4435,0
20231020,123700,54550235,4435,4435,4435,4435,0
20231020,123600,54550235,4435,4435,4435,4435,0
20231020,123500,54550235,4435,4435,4435,4435,0
20231020,123400,54550235,4435,4435,4435,4435,0
20231020,123300,54550235,4435,4435,4435,4435,0
20231020,123200,54550235,4435,4435,4435,4435,120
20231020,123100,54018035,4435,4435,4435,4435,0
20231020,123000,54018035,4435,4435,4435,4435,0
20231020,122900,54018035,4435,4435,4435,4435,0
20231020,122800,54018035,4435,4435,4435,4435,0
20231020,122700,54018035,4435,4435,4435,4435,0
20231020,122600,54018035,4435,4435,4435,4435,0
20231020,122500,54018035,4435,4435,4435,4435,0
20231020,122400,54018035,4435,4435,4445,4435,3
20231020,122300,54004720,4425,4425,4425,4425,0
20231020,122200,54004720,4425,4425,4425,4425,0
20231020,122100,54004720,4425,4425,4425,4425,0
20231020,122000,54004720,4425,4425,4425,4425,0
20231020,121900,54004720,4425,4425,4425,4425,100
20231020,121800,53562220,4445,4445,4445,4445,1
20231020,121700,53557775,4425,4425,4425,4425,0
20231020,121600,53557775,4425,4425,4425,4425,0
20231020,121500,53557775,4425,4425,4425,4425,0
20231020,121400,53557775,4425,4425,4425,4425,0
20231020,121300,53557775,4425,4425,4425,4425,0
20231020,121200,53557775,4425,4425,4425,4425,1
20231020,121100,53553350,4420,4420,4420,4420,0
20231020,121000,53553350,4420,4420,4420,4420,0
20231020,120900,53553350,4420,4420,4420,4420,0
20231020,120800,53553350,4420,4420,4420,4420,3
20231020,120700,53540090,4420,4420,4420,4420,0
20231020,120600,53540090,4420,4420,4420,4420,0
20231020,120500,53540090,4420,4420,4420,4420,0
20231020,120400,53540090,4420,4420,4420,4420,0
20231020,120300,53540090,4420,4420,4420,4420,0
20231020,120200,53540090,4420,4420,4420,4420,0
20231020,120100,53540090,4420,4420,4420,4420,0
20231020,120000,53540090,4420,4420,4420,4420,0
20231020,115900,53540090,4420,4420,4420,4420,1
20231020,115800,53535670,4435,4435,4435,4435,0
20231020,115700,53535670,4435,4435,4435,4435,0
20231020,115600,53535670,4435,4435,4435,4435,2
20231020,115500,53526800,4425,4425,4425,4425,1
20231020,115400,53522375,4425,4425,4425,4425,500
20231020,115300,51309875,4415,4415,4415,4415,1
20231020,115200,51305460,4415,4415,4415,4415,0
20231020,115100,51305460,4415,4415,4415,4415,29
20231020,115000,51177425,4415,4415,4415,4415,17
20231020,114900,51102370,4415,4415,4415,4415,0
20231020,114800,51102370,4415,4415,4415,4415,0
20231020,114700,51102370,4415,4415,4415,4415,46
20231020,114600,50899280,4410,4410,4410,4410,0
20231020,114500,50899280,4410,4410,4410,4410,0
20231020,114400,50899280,4410,4410,4410,4410,0
20231020,114300,50899280,4410,4410,4410,4410,0
20231020,114200,50899280,4410,4410,4410,4410,0
20231020,114100,50899280,4410,4410,4410,4410,0
20231020,114000,50899280,4410,4410,4410,4410,0
20231020,113900,50899280,4410,4410,4410,4410,0
20231020,113800,50899280,4410,4410,4410,4410,0
20231020,113700,50899280,4410,4410,4410,4410,1
20231020,113600,50894870,4410,4410,4410,4410,0
20231020,113500,50894870,4410,4410,4410,4410,0
20231020,113400,50894870,4410,4410,4410,4410,0
20231020,113300,50894870,4410,4410,4410,4410,0
20231020,113200,50894870,4410,4410,4410,4410,0
20231020,113100,50894870,4410,4410,4410,4410,0
20231020,113000,50894870,4410,4410,4410,4410,0
20231020,112900,50894870,4410,4410,4410,4410,0
20231020,112800,50894870,4410,4410,4410,4410,0
20231020,112700,50894870,4410,4410,4410,4410,1
20231020,112600,50890460,4415,4415,4415,4415,0
20231020,112500,50890460,4415,4415,4415,4415,0
20231020,112400,50890460,4415,4415,4415,4415,4
20231020,112300,50872800,4415,4415,4415,4415,0
20231020,112200,50872800,4415,4415,4415,4415,0
20231020,112100,50872800,4415,4415,4415,4415,0
20231020,112000,50872800,4415,4415,4415,4415,0
20231020,111900,50872800,4415,4415,4415,4415,0
20231020,111800,50872800,4415,4415,4415,4415,0
20231020,111700,50872800,4415,4415,4415,4415,0
20231020,111600,50872800,4415,4415,4415,4415,0
20231020,111500,50872800,4415,4415,4415,4415,0
20231020,111400,50872800,4415,4415,4415,4415,0
20231020,111300,50872800,4415,4415,4415,4415,0
20231020,111200,50872800,4415,4415,4415,4415,0
20231020,111100,50872800,4415,4415,4415,4415,0
20231020,111000,50872800,4415,4415,4415,4415,0
20231020,110900,50872800,4415,4415,4415,4415,0
20231020,110800,50872800,4415,4415,4415,4415,0
20231020,110700,50872800,4415,4415,4415,4415,0
20231020,110600,50872800,4415,4415,4415,4415,0
20231020,110500,50872800,4415,4415,4415,4415,0
20231020,110400,50872800,4415,4415,4415,4415,0
20231020,110300,50872800,4415,4415,4415,4415,0
20231020,110200,50872800,4415,4415,4415,4415,0
20231020,110100,50872800,4415,4415,4415,4415,0
20231020,110000,50872800,4415,4415,4415,4415,0
20231020,105900,50872800,4415,4415,4415,4415,0
20231020,105800,50872800,4415,4415,4415,4415,0
20231020,105700,50872800,4415,4415,4415,4415,0
20231020,105600,50872800,4415,4415,4415,4415,0
20231020,105500,50872800,4415,4415,4415,4415,0
20231020,105400,50872800,4415,4415,4415,4415,0
20231020,105300,50872800,4415,4415,4415,4415,0
20231020,105200,50872800,4415,4415,4415,4415,0
20231020,105100,50872800,4415,4415,4415,4415,0
20231020,105000,50872800,4415,4415,4415,4415,53
20231020,104900,50638805,4415,4405,4415,4405,2
20231020,104800,50629985,4400,4400,4400,4400,0
20231020,104700,50629985,4400,4400,4400,4400,0
20231020,104600,50629985,4400,4400,4400,4400,655
20231020,104500,47747985,4400,4390,4400,4390,625
20231020,104400,44999110,4375,4380,4380,4375,13
20231020,104300,44942230,4400,4400,4400,4400,0
20231020,104200,44942230,4400,4400,4400,4400,0
20231020,104100,44942230,4400,4400,4400,4400,0
20231020,104000,44942230,4400,4400,4400,4400,1
20231020,103900,44937830,4385,4385,4385,4385,0
20231020,103800,44937830,4385,4385,4385,4385,0
20231020,103700,44937830,4385,4385,4385,4385,1
20231020,103600,44933445,4395,4385,4395,4385,16
20231020,103500,44863275,4395,4395,4395,4395,0
20231020,103400,44863275,4395,4395,4395,4395,0
20231020,103300,44863275,4395,4395,4395,4395,1
20231020,103200,44858880,4400,4400,4400,4400,0
20231020,103100,44858880,4400,4390,4400,4390,600
20231020,103000,42219950,4385,4385,4385,4385,5
20231020,102900,42198025,4385,4385,4385,4385,0
20231020,102800,42198025,4385,4385,4385,4385,0
20231020,102700,42198025,4385,4385,4385,4385,1
20231020,102600,42193640,4380,4380,4380,4380,0
20231020,102500,42193640,4380,4380,4380,4380,450
20231020,102400,40222640,4375,4375,4375,4375,0
20231020,102300,40222640,4375,4375,4375,4375,0
20231020,102200,40222640,4375,4380,4380,4375,2
20231020,102100,40213885,4370,4375,4390,4370,108
20231020,102000,39741370,4375,4375,4375,4375,0
20231020,101900,39741370,4375,4375,4375,4375,228
20231020,101800,38743870,4365,4365,4365,4365,0
20231020,101700,38743870,4365,4365,4365,4365,0
20231020,101600,38743870,4365,4365,4365,4365,19
20231020,101500,38660935,4365,4365,4365,4365,0
20231020,101400,38660935,4365,4365,4365,4365,0
20231020,101300,38660935,4365,4375,4375,4365,36
20231020,101200,38503680,4385,4385,4385,4385,0
20231020,101100,38503680,4385,4385,4385,4385,0
20231020,101000,38503680,4385,4385,4385,4385,0
20231020,100900,38503680,4385,4430,4430,4385,3500
20231020,100800,23072650,4430,4430,4430,4430,0
20231020,100700,23072650,4430,4430,4430,4430,0
20231020,100600,23072650,4430,4430,4430,4430,0
20231020,100500,23072650,4430,4430,4430,4430,0
20231020,100400,23072650,4430,4430,4430,4430,0
20231020,100300,23072650,4430,4430,4430,4430,0
20231020,100200,23072650,4430,4430,4430,4430,1400
20231020,100100,16870650,4445,4445,4445,4445,1
20231020,100000,16866205,4435,4435,4435,4435,0
20231020,095900,16866205,4435,4435,4435,4435,100
20231020,095800,16422705,4440,4440,4440,4440,0
20231020,095700,16422705,4440,4440,4440,4440,0
20231020,095600,16422705,4440,4440,4440,4440,0
20231020,095500,16422705,4440,4440,4440,4440,62
20231020,095400,16147425,4445,4445,4445,4445,2
20231020,095300,16138535,4430,4430,4430,4430,0
20231020,095200,16138535,4430,4430,4430,4430,0
20231020,095100,16138535,4430,4430,4430,4430,0
20231020,095000,16138535,4430,4430,4430,4430,90
20231020,094900,15739835,4430,4430,4430,4430,0
20231020,094800,15739835,4430,4430,4430,4430,4
20231020,094700,15722115,4430,4430,4430,4430,4
20231020,094600,15704395,4430,4430,4430,4430,0
20231020,094500,15704395,4430,4430,4430,4430,0
20231020,094400,15704395,4430,4430,4430,4430,1
20231020,094300,15699965,4425,4425,4425,4425,1
20231020,094200,15695540,4430,4430,4430,4430,0
20231020,094100,15695540,4430,4430,4430,4430,0
20231020,094000,15695540,4430,4430,4430,4430,0
20231020,093900,15695540,4430,4430,4430,4430,0
20231020,093800,15695540,4430,4430,4430,4430,0
20231020,093700,15695540,4430,4430,4430,4430,1
20231020,093600,15691110,4425,4425,4425,4425,0
20231020,093500,15691110,4425,4425,4425,4425,1
20231020,093400,15686685,4420,4420,4420,4420,0
20231020,093300,15686685,4420,4420,4420,4420,11
20231020,093200,15638065,4420,4420,4420,4420,0
20231020,093100,15638065,4420,4420,4420,4420,53
20231020,093000,15403805,4445,4445,4445,4445,0
20231020,092900,15403805,4445,4445,4445,4445,3
20231020,092800,15390470,4445,4420,4445,4420,97
20231020,092700,14960555,4435,4435,4435,4435,0
20231020,092600,14960555,4435,4425,4435,4425,33
20231020,092500,14814210,4420,4420,4420,4420,8
20231020,092400,14778850,4450,4450,4450,4450,0
20231020,092300,14778850,4450,4450,4450,4450,0
20231020,092200,14778850,4450,4450,4450,4450,0
20231020,092100,14778850,4450,4450,4450,4450,0
20231020,092000,14778850,4450,4450,4450,4450,0
20231020,091900,14778850,4450,4450,4450,4450,0
20231020,091800,14778850,4450,4450,4450,4450,0
20231020,091700,14778850,4450,4415,4450,4415,24
20231020,091600,14672820,4455,4455,4455,4455,0
20231020,091500,14672820,4455,4455,4455,4455,0
20231020,091400,14672820,4455,4450,4455,4450,23
20231020,091300,14570455,4410,4410,4410,4410,0
20231020,091200,14570455,4410,4420,4425,4410,40
20231020,091100,14393655,4405,4405,4405,4405,0
20231020,091000,14393655,4405,4420,4420,4405,370
20231020,090900,12761055,4415,4415,4415,4415,0
20231020,090800,12761055,4415,4415,4415,4415,0
20231020,090700,12761055,4415,4440,4440,4415,1475
20231020,090600,6222415,4470,4470,4470,4470,0
20231020,090500,6222415,4470,4470,4470,4470,0
20231020,090400,6222415,4470,4470,4470,4470,0
20231020,090300,6222415,4470,4470,4470,4470,0
20231020,090200,6222415,4470,4470,4470,4470,1
20231020,090100,6217945,4445,4445,4445,4445,1
20231020,090000,6213500,4425,4425,4505,4425,1404