KissMeData/016090/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185600,185366495,2035,2035,2035,2035,3618
20231012,185500,185366495,2035,2035,2035,2035,0
20231012,185400,185366495,2035,2035,2035,2035,0
20231012,185300,185366495,2035,2035,2035,2035,0
20231012,185200,185366495,2035,2035,2035,2035,0
20231012,185100,185366495,2035,2035,2035,2035,0
20231012,185000,185366495,2035,2035,2035,2035,0
20231012,184900,185366495,2035,2035,2035,2035,0
20231012,184800,185366495,2035,2035,2035,2035,0
20231012,184700,185366495,2035,2035,2035,2035,0
20231012,184600,185366495,2035,2035,2035,2035,0
20231012,184500,185366495,2035,2035,2035,2035,0
20231012,184400,185366495,2035,2035,2035,2035,0
20231012,184300,185366495,2035,2035,2035,2035,0
20231012,184200,185366495,2035,2035,2035,2035,0
20231012,184100,185366495,2035,2035,2035,2035,0
20231012,184000,185366495,2035,2035,2035,2035,0
20231012,183900,185366495,2035,2035,2035,2035,0
20231012,183800,185366495,2035,2035,2035,2035,0
20231012,183700,185366495,2035,2035,2035,2035,0
20231012,183600,185366495,2035,2035,2035,2035,0
20231012,183500,185366495,2035,2035,2035,2035,0
20231012,183400,185366495,2035,2035,2035,2035,0
20231012,183300,185366495,2035,2035,2035,2035,0
20231012,183200,185366495,2035,2035,2035,2035,0
20231012,183100,185366495,2035,2035,2035,2035,0
20231012,183000,185366495,2035,2035,2035,2035,0
20231012,182900,185366495,2035,2035,2035,2035,0
20231012,182800,185366495,2035,2035,2035,2035,0
20231012,182700,185366495,2035,2035,2035,2035,0
20231012,182600,185366495,2035,2035,2035,2035,3618
20231012,182500,185366495,2035,2035,2035,2035,0
20231012,182400,185366495,2035,2035,2035,2035,0
20231012,182300,185366495,2035,2035,2035,2035,0
20231012,182200,185366495,2035,2035,2035,2035,0
20231012,182100,185366495,2035,2035,2035,2035,0
20231012,182000,185366495,2035,2035,2035,2035,0
20231012,181900,185366495,2035,2035,2035,2035,0
20231012,181800,185366495,2035,2035,2035,2035,0
20231012,181700,185366495,2035,2035,2035,2035,0
20231012,181600,185366495,2035,2035,2035,2035,0
20231012,181500,185366495,2035,2035,2035,2035,0
20231012,181400,185366495,2035,2035,2035,2035,0
20231012,181300,185366495,2035,2035,2035,2035,0
20231012,181200,185366495,2035,2035,2035,2035,0
20231012,181100,185366495,2035,2035,2035,2035,0
20231012,181000,185366495,2035,2035,2035,2035,0
20231012,180900,185366495,2035,2035,2035,2035,0
20231012,180800,185366495,2035,2035,2035,2035,0
20231012,180700,185366495,2035,2035,2035,2035,0
20231012,180600,185366495,2035,2035,2035,2035,0
20231012,180500,185366495,2035,2035,2035,2035,0
20231012,180400,185366495,2035,2035,2035,2035,0
20231012,180300,185366495,2035,2035,2035,2035,0
20231012,180200,185366495,2035,2035,2035,2035,0
20231012,180100,185366495,2035,2035,2035,2035,0
20231012,180000,185366495,2035,2035,2035,2035,0
20231012,175900,185366495,2035,2035,2035,2035,0
20231012,175800,185366495,2035,2035,2035,2035,0
20231012,175700,185366495,2035,2035,2035,2035,0
20231012,175600,185366495,2035,2035,2035,2035,3618
20231012,175500,185366495,2035,2035,2035,2035,0
20231012,175400,185366495,2035,2035,2035,2035,0
20231012,175300,185366495,2035,2035,2035,2035,0
20231012,175200,185366495,2035,2035,2035,2035,0
20231012,175100,185366495,2035,2035,2035,2035,0
20231012,175000,185366495,2035,2035,2035,2035,0
20231012,174900,185366495,2035,2035,2035,2035,0
20231012,174800,185366495,2035,2035,2035,2035,0
20231012,174700,185366495,2035,2035,2035,2035,0
20231012,174600,185366495,2035,2035,2035,2035,0
20231012,174500,185366495,2035,2035,2035,2035,0
20231012,174400,185366495,2035,2035,2035,2035,0
20231012,174300,185366495,2035,2035,2035,2035,0
20231012,174200,185366495,2035,2035,2035,2035,0
20231012,174100,185366495,2035,2035,2035,2035,0
20231012,174000,185366495,2035,2035,2035,2035,0
20231012,173900,185366495,2035,2035,2035,2035,0
20231012,173800,185366495,2035,2035,2035,2035,0
20231012,173700,185366495,2035,2035,2035,2035,0
20231012,173600,185366495,2035,2035,2035,2035,0
20231012,173500,185366495,2035,2035,2035,2035,0
20231012,173400,185366495,2035,2035,2035,2035,0
20231012,173300,185366495,2035,2035,2035,2035,0
20231012,173200,185366495,2035,2035,2035,2035,0
20231012,173100,185366495,2035,2035,2035,2035,0
20231012,173000,185366495,2035,2035,2035,2035,0
20231012,172900,185366495,2035,2035,2035,2035,0
20231012,172800,185366495,2035,2035,2035,2035,0
20231012,172700,185366495,2035,2035,2035,2035,0
20231012,172600,185366495,2035,2035,2035,2035,3618
20231012,172500,185366495,2035,2035,2035,2035,0
20231012,172400,185366495,2035,2035,2035,2035,0
20231012,172300,185366495,2035,2035,2035,2035,0
20231012,172200,185366495,2035,2035,2035,2035,0
20231012,172100,185366495,2035,2035,2035,2035,0
20231012,172000,185366495,2035,2035,2035,2035,0
20231012,171900,185366495,2035,2035,2035,2035,0
20231012,171800,185366495,2035,2035,2035,2035,0
20231012,171700,185366495,2035,2035,2035,2035,0
20231012,171600,185366495,2035,2035,2035,2035,0
20231012,171500,185366495,2035,2035,2035,2035,0
20231012,171400,185366495,2035,2035,2035,2035,0
20231012,171300,185366495,2035,2035,2035,2035,0
20231012,171200,185366495,2035,2035,2035,2035,0
20231012,171100,185366495,2035,2035,2035,2035,0
20231012,171000,185366495,2035,2035,2035,2035,0
20231012,170900,185366495,2035,2035,2035,2035,0
20231012,170800,185366495,2035,2035,2035,2035,0
20231012,170700,185366495,2035,2035,2035,2035,0
20231012,170600,185366495,2035,2035,2035,2035,0
20231012,170500,185366495,2035,2035,2035,2035,0
20231012,170400,185366495,2035,2035,2035,2035,0
20231012,170300,185366495,2035,2035,2035,2035,0
20231012,170200,185366495,2035,2035,2035,2035,0
20231012,170100,185366495,2035,2035,2035,2035,0
20231012,170000,185366495,2035,2035,2035,2035,0
20231012,165900,185366495,2035,2035,2035,2035,0
20231012,165800,185366495,2035,2035,2035,2035,0
20231012,165700,185366495,2035,2035,2035,2035,0
20231012,165600,185366495,2035,2035,2035,2035,3618
20231012,165500,185366495,2035,2035,2035,2035,0
20231012,165400,185366495,2035,2035,2035,2035,0
20231012,165300,185366495,2035,2035,2035,2035,0
20231012,165200,185366495,2035,2035,2035,2035,0
20231012,165100,185366495,2035,2035,2035,2035,0
20231012,165000,185366495,2035,2035,2035,2035,0
20231012,164900,185366495,2035,2035,2035,2035,0
20231012,164800,185366495,2035,2035,2035,2035,0
20231012,164700,185366495,2035,2035,2035,2035,0
20231012,164600,185366495,2035,2035,2035,2035,0
20231012,164500,185366495,2035,2035,2035,2035,0
20231012,164400,185366495,2035,2035,2035,2035,0
20231012,164300,185366495,2035,2035,2035,2035,0
20231012,164200,185366495,2035,2035,2035,2035,0
20231012,164100,185366495,2035,2035,2035,2035,0
20231012,164000,185366495,2035,2035,2035,2035,0
20231012,163900,185366495,2035,2035,2035,2035,0
20231012,163800,185366495,2035,2035,2035,2035,0
20231012,163700,185366495,2035,2035,2035,2035,0
20231012,163600,185366495,2035,2035,2035,2035,0
20231012,163500,185366495,2035,2035,2035,2035,0
20231012,163400,185366495,2035,2035,2035,2035,0
20231012,163300,185366495,2035,2035,2035,2035,0
20231012,163200,185366495,2035,2035,2035,2035,0
20231012,163100,185366495,2035,2035,2035,2035,0
20231012,163000,185366495,2035,2035,2035,2035,0
20231012,162900,185366495,2035,2035,2035,2035,0
20231012,162800,185366495,2035,2035,2035,2035,0
20231012,162700,185366495,2035,2035,2035,2035,0
20231012,162600,185366495,2035,2035,2035,2035,3618
20231012,162500,185366495,2035,2035,2035,2035,0
20231012,162400,185366495,2035,2035,2035,2035,0
20231012,162300,185366495,2035,2035,2035,2035,0
20231012,162200,185366495,2035,2035,2035,2035,0
20231012,162100,185366495,2035,2035,2035,2035,0
20231012,162000,185366495,2035,2035,2035,2035,0
20231012,161900,185366495,2035,2035,2035,2035,0
20231012,161800,185366495,2035,2035,2035,2035,0
20231012,161700,185366495,2035,2035,2035,2035,0
20231012,161600,185366495,2035,2035,2035,2035,0
20231012,161500,185366495,2035,2035,2035,2035,0
20231012,161400,185366495,2035,2035,2035,2035,0
20231012,161300,185366495,2035,2035,2035,2035,0
20231012,161200,185366495,2035,2035,2035,2035,0
20231012,161100,185366495,2035,2035,2035,2035,0
20231012,161000,185366495,2035,2035,2035,2035,0
20231012,160900,185366495,2035,2035,2035,2035,0
20231012,160800,185366495,2035,2035,2035,2035,0
20231012,160700,185366495,2035,2035,2035,2035,0
20231012,160600,185366495,2035,2035,2035,2035,0
20231012,160500,185366495,2035,2035,2035,2035,0
20231012,160400,185366495,2035,2035,2035,2035,0
20231012,160300,185366495,2035,2035,2035,2035,0
20231012,160200,185366495,2035,2035,2035,2035,0
20231012,160100,185366495,2035,2035,2035,2035,0
20231012,160000,185366495,2035,2035,2035,2035,0
20231012,155900,185366495,2035,2035,2035,2035,0
20231012,155800,185366495,2035,2035,2035,2035,0
20231012,155700,185366495,2035,2035,2035,2035,0
20231012,155600,185366495,2035,2035,2035,2035,3618
20231012,155500,185366495,2035,2035,2035,2035,0
20231012,155400,185366495,2035,2035,2035,2035,0
20231012,155300,185366495,2035,2035,2035,2035,0
20231012,155200,185366495,2035,2035,2035,2035,0
20231012,155100,185366495,2035,2035,2035,2035,0
20231012,155000,185366495,2035,2035,2035,2035,0
20231012,154900,185366495,2035,2035,2035,2035,0
20231012,154800,185366495,2035,2035,2035,2035,0
20231012,154700,185366495,2035,2035,2035,2035,0
20231012,154600,185366495,2035,2035,2035,2035,0
20231012,154500,185366495,2035,2035,2035,2035,0
20231012,154400,185366495,2035,2035,2035,2035,0
20231012,154300,185366495,2035,2035,2035,2035,0
20231012,154200,185366495,2035,2035,2035,2035,0
20231012,154100,185366495,2035,2035,2035,2035,0
20231012,154000,185366495,2035,2035,2035,2035,0
20231012,153900,185366495,2035,2035,2035,2035,0
20231012,153800,185366495,2035,2035,2035,2035,0
20231012,153700,185366495,2035,2035,2035,2035,0
20231012,153600,185366495,2035,2035,2035,2035,0
20231012,153500,185366495,2035,2035,2035,2035,0
20231012,153400,185366495,2035,2035,2035,2035,0
20231012,153300,185366495,2035,2035,2035,2035,0
20231012,153200,185366495,2035,2035,2035,2035,0
20231012,153100,185366495,2035,2035,2035,2035,0
20231012,153000,185366495,2035,2035,2035,2035,3618
20231012,152900,178003865,2035,2035,2035,2035,0
20231012,152800,178003865,2035,2035,2035,2035,0
20231012,152700,178003865,2035,2035,2035,2035,0
20231012,152600,178003865,2035,2035,2035,2035,0
20231012,152500,178003865,2035,2035,2035,2035,0
20231012,152400,178003865,2035,2035,2035,2035,0
20231012,152300,178003865,2035,2035,2035,2035,0
20231012,152200,178003865,2035,2035,2035,2035,0
20231012,152100,178003865,2035,2035,2035,2035,0
20231012,152000,178003865,2035,2035,2035,2035,0
20231012,151900,178003865,2035,2025,2035,2025,1279
20231012,151800,175407650,2025,2030,2030,2025,276
20231012,151700,174848745,2025,2030,2030,2025,97
20231012,151600,174652145,2025,2025,2025,2025,0
20231012,151500,174652145,2025,2025,2025,2025,0
20231012,151400,174652145,2025,2025,2025,2025,0
20231012,151300,174652145,2025,2025,2025,2025,0
20231012,151200,174652145,2025,2025,2025,2025,471
20231012,151100,173698370,2025,2025,2025,2025,0
20231012,151000,173698370,2025,2030,2030,2025,87
20231012,150900,173522015,2025,2025,2025,2025,23
20231012,150800,173475440,2035,2035,2035,2035,0
20231012,150700,173475440,2035,2035,2035,2035,0
20231012,150600,173475440,2035,2030,2035,2030,1368
20231012,150500,170698395,2025,2030,2030,2025,753
20231012,150400,169173305,2030,2030,2030,2030,70
20231012,150300,169031205,2030,2030,2030,2030,500
20231012,150200,168016205,2035,2035,2035,2035,250
20231012,150100,167507455,2035,2035,2035,2035,0
20231012,150000,167507455,2035,2035,2035,2035,781
20231012,145900,165918120,2035,2035,2035,2035,0
20231012,145800,165918120,2035,2035,2035,2035,3
20231012,145700,165912015,2030,2030,2030,2030,0
20231012,145600,165912015,2030,2035,2035,2030,153
20231012,145500,165601410,2030,2030,2030,2030,0
20231012,145400,165601410,2030,2030,2030,2030,0
20231012,145300,165601410,2030,2030,2030,2030,7
20231012,145200,165587200,2030,2030,2030,2030,250
20231012,145100,165079700,2030,2030,2030,2030,27
20231012,145000,165024890,2030,2030,2030,2030,349
20231012,144900,164316420,2035,2035,2035,2035,0
20231012,144800,164316420,2035,2035,2035,2035,0
20231012,144700,164316420,2035,2035,2035,2035,0
20231012,144600,164316420,2035,2035,2035,2035,1
20231012,144500,164314385,2035,2035,2035,2035,0
20231012,144400,164314385,2035,2035,2035,2035,0
20231012,144300,164314385,2035,2035,2035,2035,0
20231012,144200,164314385,2035,2035,2035,2035,0
20231012,144100,164314385,2035,2035,2035,2035,0
20231012,144000,164314385,2035,2030,2035,2030,65
20231012,143900,164182420,2030,2030,2030,2030,0
20231012,143800,164182420,2030,2030,2030,2030,0
20231012,143700,164182420,2030,2030,2030,2030,5
20231012,143600,164172270,2035,2035,2035,2035,0
20231012,143500,164172270,2035,2035,2035,2035,0
20231012,143400,164172270,2035,2035,2035,2035,0
20231012,143300,164172270,2035,2035,2035,2035,0
20231012,143200,164172270,2035,2035,2035,2035,0
20231012,143100,164172270,2035,2035,2035,2035,0
20231012,143000,164172270,2035,2035,2035,2035,3
20231012,142900,164166165,2025,2030,2035,2025,1937
20231012,142800,160236190,2030,2025,2030,2025,26
20231012,142700,160183525,2030,2030,2030,2030,367
20231012,142600,159438515,2030,2030,2030,2030,1469
20231012,142500,156456445,2030,2030,2030,2030,0
20231012,142400,156456445,2030,2030,2030,2030,0
20231012,142300,156456445,2030,2030,2030,2030,0
20231012,142200,156456445,2030,2030,2030,2030,0
20231012,142100,156456445,2030,2030,2030,2030,0
20231012,142000,156456445,2030,2030,2030,2030,0
20231012,141900,156456445,2030,2030,2030,2030,0
20231012,141800,156456445,2030,2030,2030,2030,0
20231012,141700,156456445,2030,2030,2030,2030,0
20231012,141600,156456445,2030,2030,2030,2030,0
20231012,141500,156456445,2030,2030,2030,2030,0
20231012,141400,156456445,2030,2030,2030,2030,0
20231012,141300,156456445,2030,2030,2030,2030,0
20231012,141200,156456445,2030,2030,2030,2030,0
20231012,141100,156456445,2030,2030,2030,2030,0
20231012,141000,156456445,2030,2030,2030,2030,0
20231012,140900,156456445,2030,2030,2030,2030,0
20231012,140800,156456445,2030,2030,2030,2030,0
20231012,140700,156456445,2030,2030,2030,2030,0
20231012,140600,156456445,2030,2030,2030,2030,0
20231012,140500,156456445,2030,2030,2030,2030,0
20231012,140400,156456445,2030,2030,2030,2030,0
20231012,140300,156456445,2030,2030,2030,2030,3
20231012,140200,156450355,2025,2025,2025,2025,0
20231012,140100,156450355,2025,2025,2025,2025,0
20231012,140000,156450355,2025,2025,2025,2025,500
20231012,135900,155437855,2025,2025,2025,2025,0
20231012,135800,155437855,2025,2025,2025,2025,474
20231012,135700,154478005,2030,2030,2030,2030,3
20231012,135600,154471915,2025,2025,2025,2025,80
20231012,135500,154309915,2025,2025,2025,2025,439
20231012,135400,153420940,2025,2025,2025,2025,0
20231012,135300,153420940,2025,2025,2025,2025,339
20231012,135200,152734465,2025,2025,2025,2025,0
20231012,135100,152734465,2025,2025,2025,2025,0
20231012,135000,152734465,2025,2025,2025,2025,0
20231012,134900,152734465,2025,2025,2025,2025,0
20231012,134800,152734465,2025,2025,2025,2025,2716
20231012,134700,147234565,2030,2030,2030,2030,0
20231012,134600,147234565,2030,2030,2030,2030,0
20231012,134500,147234565,2030,2030,2030,2030,0
20231012,134400,147234565,2030,2030,2030,2030,12
20231012,134300,147210205,2030,2030,2030,2030,1000
20231012,134200,145180205,2030,2030,2030,2030,0
20231012,134100,145180205,2030,2030,2030,2030,0
20231012,134000,145180205,2030,2030,2030,2030,0
20231012,133900,145180205,2030,2030,2030,2030,0
20231012,133800,145180205,2030,2030,2030,2030,120
20231012,133700,144936605,2025,2025,2025,2025,0
20231012,133600,144936605,2025,2025,2025,2025,0
20231012,133500,144936605,2025,2025,2025,2025,0
20231012,133400,144936605,2025,2025,2025,2025,0
20231012,133300,144936605,2025,2025,2025,2025,1000
20231012,133200,142911605,2025,2025,2025,2025,199
20231012,133100,142508630,2025,2025,2025,2025,178
20231012,133000,142148180,2025,2025,2025,2025,0
20231012,132900,142148180,2025,2025,2025,2025,450
20231012,132800,141236930,2030,2030,2030,2030,0
20231012,132700,141236930,2030,2030,2030,2030,0
20231012,132600,141236930,2030,2030,2030,2030,1
20231012,132500,141234900,2025,2025,2025,2025,1
20231012,132400,141232875,2025,2025,2025,2025,0
20231012,132300,141232875,2025,2025,2025,2025,0
20231012,132200,141232875,2025,2025,2025,2025,0
20231012,132100,141232875,2025,2025,2025,2025,0
20231012,132000,141232875,2025,2025,2025,2025,0
20231012,131900,141232875,2025,2025,2025,2025,0
20231012,131800,141232875,2025,2025,2025,2025,1
20231012,131700,141230850,2030,2030,2030,2030,0
20231012,131600,141230850,2030,2030,2030,2030,5
20231012,131500,141220700,2030,2030,2030,2030,1
20231012,131400,141218670,2030,2030,2030,2030,0
20231012,131300,141218670,2030,2030,2030,2030,2
20231012,131200,141214610,2025,2025,2025,2025,980
20231012,131100,139230110,2025,2025,2025,2025,0
20231012,131000,139230110,2025,2025,2025,2025,0
20231012,130900,139230110,2025,2025,2025,2025,0
20231012,130800,139230110,2025,2025,2025,2025,0
20231012,130700,139230110,2025,2025,2025,2025,0
20231012,130600,139230110,2025,2025,2025,2025,0
20231012,130500,139230110,2025,2025,2025,2025,2
20231012,130400,139226060,2025,2025,2025,2025,0
20231012,130300,139226060,2025,2025,2025,2025,3
20231012,130200,139219985,2030,2030,2030,2030,0
20231012,130100,139219985,2030,2030,2030,2030,0
20231012,130000,139219985,2030,2030,2030,2030,3
20231012,125900,139213895,2025,2025,2025,2025,1000
20231012,125800,137188895,2030,2030,2030,2030,500
20231012,125700,136173895,2030,2030,2030,2030,0
20231012,125600,136173895,2030,2030,2030,2030,0
20231012,125500,136173895,2030,2030,2030,2030,0
20231012,125400,136173895,2030,2030,2030,2030,0
20231012,125300,136173895,2030,2030,2030,2030,0
20231012,125200,136173895,2030,2030,2030,2030,0
20231012,125100,136173895,2030,2030,2030,2030,0
20231012,125000,136173895,2030,2030,2030,2030,0
20231012,124900,136173895,2030,2030,2030,2030,2884
20231012,124800,130319375,2025,2025,2025,2025,9187
20231012,124700,111715700,2025,2025,2025,2025,0
20231012,124600,111715700,2025,2025,2025,2025,0
20231012,124500,111715700,2025,2025,2025,2025,0
20231012,124400,111715700,2025,2025,2025,2025,0
20231012,124300,111715700,2025,2025,2025,2025,0
20231012,124200,111715700,2025,2025,2025,2025,0
20231012,124100,111715700,2025,2025,2025,2025,0
20231012,124000,111715700,2025,2025,2025,2025,2
20231012,123900,111711650,2020,2020,2020,2020,0
20231012,123800,111711650,2020,2020,2020,2020,0
20231012,123700,111711650,2020,2020,2020,2020,995
20231012,123600,109701750,2025,2025,2025,2025,50
20231012,123500,109600500,2025,2025,2025,2025,0
20231012,123400,109600500,2025,2025,2025,2025,0
20231012,123300,109600500,2025,2025,2025,2025,3
20231012,123200,109594425,2020,2020,2020,2020,237
20231012,123100,109115685,2025,2025,2025,2025,0
20231012,123000,109115685,2025,2025,2025,2025,0
20231012,122900,109115685,2025,2025,2025,2025,3
20231012,122800,109109610,2020,2020,2020,2020,0
20231012,122700,109109610,2020,2020,2020,2020,100
20231012,122600,108907610,2025,2025,2025,2025,0
20231012,122500,108907610,2025,2025,2025,2025,5
20231012,122400,108897485,2020,2020,2020,2020,0
20231012,122300,108897485,2020,2020,2020,2020,1000
20231012,122200,106877485,2025,2025,2025,2025,534
20231012,122100,105796135,2020,2020,2020,2020,0
20231012,122000,105796135,2020,2020,2020,2020,1
20231012,121900,105794115,2020,2020,2020,2020,0
20231012,121800,105794115,2020,2020,2020,2020,0
20231012,121700,105794115,2020,2020,2020,2020,0
20231012,121600,105794115,2020,2020,2020,2020,0
20231012,121500,105794115,2020,2020,2020,2020,0
20231012,121400,105794115,2020,2020,2020,2020,0
20231012,121300,105794115,2020,2020,2020,2020,0
20231012,121200,105794115,2020,2020,2020,2020,0
20231012,121100,105794115,2020,2020,2020,2020,0
20231012,121000,105794115,2020,2020,2020,2020,1500
20231012,120900,102764115,2025,2025,2025,2025,0
20231012,120800,102764115,2025,2025,2025,2025,0
20231012,120700,102764115,2025,2025,2025,2025,0
20231012,120600,102764115,2025,2020,2025,2020,103
20231012,120500,102556040,2020,2020,2020,2020,237
20231012,120400,102077300,2020,2020,2020,2020,0
20231012,120300,102077300,2020,2020,2020,2020,20
20231012,120200,102036900,2025,2025,2025,2025,0
20231012,120100,102036900,2025,2025,2025,2025,0
20231012,120000,102036900,2025,2025,2025,2025,1
20231012,115900,102034875,2025,2025,2025,2025,0
20231012,115800,102034875,2025,2025,2025,2025,0
20231012,115700,102034875,2025,2025,2025,2025,1
20231012,115600,102032850,2015,2015,2015,2015,0
20231012,115500,102032850,2015,2015,2015,2015,0
20231012,115400,102032850,2015,2015,2015,2015,0
20231012,115300,102032850,2015,2015,2015,2015,0
20231012,115200,102032850,2015,2015,2015,2015,0
20231012,115100,102032850,2015,2015,2015,2015,0
20231012,115000,102032850,2015,2020,2020,2015,1030
20231012,114900,99952260,2020,2020,2020,2020,10
20231012,114800,99932060,2025,2025,2025,2025,0
20231012,114700,99932060,2025,2025,2025,2020,1005
20231012,114600,97901935,2020,2020,2020,2020,1
20231012,114500,97899915,2025,2025,2025,2025,0
20231012,114400,97899915,2025,2025,2025,2025,0
20231012,114300,97899915,2025,2025,2025,2025,0
20231012,114200,97899915,2025,2025,2025,2025,0
20231012,114100,97899915,2025,2025,2025,2025,1
20231012,114000,97897890,2025,2025,2025,2025,0
20231012,113900,97897890,2025,2025,2025,2025,0
20231012,113800,97897890,2025,2025,2025,2025,0
20231012,113700,97897890,2025,2025,2025,2025,0
20231012,113600,97897890,2025,2025,2025,2025,0
20231012,113500,97897890,2025,2025,2025,2025,0
20231012,113400,97897890,2025,2025,2025,2025,2749
20231012,113300,92331165,2025,2025,2025,2025,0
20231012,113200,92331165,2025,2025,2025,2025,0
20231012,113100,92331165,2025,2025,2025,2025,0
20231012,113000,92331165,2025,2025,2030,2025,21
20231012,112900,92288635,2025,2025,2025,2025,30
20231012,112800,92227885,2025,2025,2025,2025,0
20231012,112700,92227885,2025,2025,2025,2025,0
20231012,112600,92227885,2025,2025,2025,2025,0
20231012,112500,92227885,2025,2025,2025,2025,0
20231012,112400,92227885,2025,2025,2025,2025,0
20231012,112300,92227885,2025,2025,2025,2025,2300
20231012,112200,87570385,2025,2025,2025,2025,0
20231012,112100,87570385,2025,2025,2025,2025,129
20231012,112000,87309160,2025,2025,2025,2025,0
20231012,111900,87309160,2025,2025,2025,2025,0
20231012,111800,87309160,2025,2025,2025,2025,0
20231012,111700,87309160,2025,2025,2025,2025,0
20231012,111600,87309160,2025,2025,2025,2025,0
20231012,111500,87309160,2025,2025,2025,2025,0
20231012,111400,87309160,2025,2025,2025,2025,0
20231012,111300,87309160,2025,2025,2025,2025,74
20231012,111200,87159310,2025,2025,2025,2025,0
20231012,111100,87159310,2025,2025,2025,2025,0
20231012,111000,87159310,2025,2025,2025,2025,0
20231012,110900,87159310,2025,2025,2025,2020,3
20231012,110800,87153240,2020,2020,2020,2020,0
20231012,110700,87153240,2020,2020,2020,2020,0
20231012,110600,87153240,2020,2020,2020,2020,4860
20231012,110500,77336040,2020,2020,2020,2020,0
20231012,110400,77336040,2020,2020,2020,2020,0
20231012,110300,77336040,2020,2020,2020,2020,0
20231012,110200,77336040,2020,2020,2020,2020,0
20231012,110100,77336040,2020,2020,2020,2020,0
20231012,110000,77336040,2020,2020,2020,2020,0
20231012,105900,77336040,2020,2020,2020,2020,49
20231012,105800,77237060,2020,2020,2020,2020,0
20231012,105700,77237060,2020,2020,2020,2020,0
20231012,105600,77237060,2020,2020,2020,2020,500
20231012,105500,76227060,2015,2015,2015,2015,0
20231012,105400,76227060,2015,2015,2015,2015,0
20231012,105300,76227060,2015,2015,2015,2015,3291
20231012,105200,69595695,2020,2020,2020,2020,0
20231012,105100,69595695,2020,2020,2020,2020,0
20231012,105000,69595695,2020,2020,2020,2020,0
20231012,104900,69595695,2020,2015,2020,2015,8
20231012,104800,69579540,2015,2015,2015,2015,4
20231012,104700,69571480,2020,2020,2020,2020,0
20231012,104600,69571480,2020,2020,2020,2020,5
20231012,104500,69561380,2020,2020,2020,2020,1
20231012,104400,69559360,2020,2020,2020,2020,0
20231012,104300,69559360,2020,2020,2020,2020,0
20231012,104200,69559360,2020,2020,2020,2020,0
20231012,104100,69559360,2020,2020,2020,2020,1
20231012,104000,69557340,2015,2015,2015,2015,0
20231012,103900,69557340,2015,2015,2015,2015,0
20231012,103800,69557340,2015,2015,2015,2015,944
20231012,103700,67655180,2015,2015,2015,2015,0
20231012,103600,67655180,2015,2015,2015,2015,0
20231012,103500,67655180,2015,2015,2015,2015,52
20231012,103400,67550400,2020,2020,2020,2020,0
20231012,103300,67550400,2020,2020,2020,2020,0
20231012,103200,67550400,2020,2020,2020,2020,0
20231012,103100,67550400,2020,2020,2020,2020,0
20231012,103000,67550400,2020,2020,2020,2020,0
20231012,102900,67550400,2020,2020,2020,2020,0
20231012,102800,67550400,2020,2020,2020,2020,1
20231012,102700,67548380,2010,2010,2010,2010,0
20231012,102600,67548380,2010,2010,2010,2010,7000
20231012,102500,53478380,2010,2015,2015,2010,2715
20231012,102400,48010510,2010,2010,2010,2010,0
20231012,102300,48010510,2010,2010,2010,2010,0
20231012,102200,48010510,2010,2015,2015,2010,2000
20231012,102100,43985510,2015,2015,2015,2015,0
20231012,102000,43985510,2015,2015,2015,2015,0
20231012,101900,43985510,2015,2015,2015,2015,140
20231012,101800,43703410,2010,2010,2010,2010,0
20231012,101700,43703410,2010,2010,2010,2010,0
20231012,101600,43703410,2010,2010,2010,2010,1000
20231012,101500,41693410,2020,2020,2020,2020,0
20231012,101400,41693410,2020,2020,2020,2020,0
20231012,101300,41693410,2020,2020,2020,2020,51
20231012,101200,41590390,2015,2015,2015,2015,0
20231012,101100,41590390,2015,2015,2015,2015,0
20231012,101000,41590390,2015,2015,2015,2015,3290
20231012,100900,34961040,2015,2015,2015,2015,10
20231012,100800,34940890,2015,2015,2015,2015,80
20231012,100700,34779690,2015,2015,2015,2015,24
20231012,100600,34731330,2015,2015,2015,2015,0
20231012,100500,34731330,2015,2015,2015,2015,5
20231012,100400,34721255,2015,2015,2015,2015,71
20231012,100300,34578190,2015,2015,2015,2015,0
20231012,100200,34578190,2015,2015,2015,2015,78
20231012,100100,34421020,2015,2015,2015,2015,395
20231012,100000,33625095,2010,2010,2010,2010,0
20231012,095900,33625095,2010,2010,2010,2010,76
20231012,095800,33472335,2020,2020,2020,2020,0
20231012,095700,33472335,2020,2020,2020,2020,0
20231012,095600,33472335,2020,2020,2020,2020,0
20231012,095500,33472335,2020,2020,2020,2020,20
20231012,095400,33431935,2020,2020,2020,2020,0
20231012,095300,33431935,2020,2020,2020,2020,0
20231012,095200,33431935,2020,2020,2020,2020,0
20231012,095100,33431935,2020,2020,2020,2020,3
20231012,095000,33425875,2020,2020,2020,2020,10
20231012,094900,33405675,2020,2020,2020,2020,0
20231012,094800,33405675,2020,2020,2020,2020,4210
20231012,094700,24901475,2025,2025,2025,2025,1000
20231012,094600,22876475,2025,2025,2025,2025,0
20231012,094500,22876475,2025,2025,2025,2025,12
20231012,094400,22852175,2025,2025,2025,2025,1009
20231012,094300,20808950,2025,2025,2025,2025,0
20231012,094200,20808950,2025,2025,2025,2025,11
20231012,094100,20786675,2025,2020,2025,2020,562
20231012,094000,19648935,2025,2020,2025,2020,5747
20231012,093900,8039990,2020,2020,2020,2020,0
20231012,093800,8039990,2020,2020,2020,2020,0
20231012,093700,8039990,2020,2015,2020,2015,1101
20231012,093600,5820970,2015,2015,2015,2015,0
20231012,093500,5820970,2015,2015,2015,2015,544
20231012,093400,4724810,2015,2015,2020,2015,459
20231012,093300,3799920,2015,2015,2015,2015,1
20231012,093200,3797905,2010,2010,2010,2010,0
20231012,093100,3797905,2010,2010,2010,2010,0
20231012,093000,3797905,2010,2010,2010,2010,50
20231012,092900,3697405,2010,2010,2010,2010,0
20231012,092800,3697405,2010,2010,2010,2010,0
20231012,092700,3697405,2010,2010,2010,2010,0
20231012,092600,3697405,2010,2010,2010,2010,0
20231012,092500,3697405,2010,2010,2010,2010,0
20231012,092400,3697405,2010,2010,2010,2010,0
20231012,092300,3697405,2010,2010,2010,2010,0
20231012,092200,3697405,2010,2010,2010,2010,0
20231012,092100,3697405,2010,2010,2010,2010,0
20231012,092000,3697405,2010,2010,2010,2010,0
20231012,091900,3697405,2010,2010,2010,2010,0
20231012,091800,3697405,2010,2010,2010,2010,0
20231012,091700,3697405,2010,2010,2010,2010,0
20231012,091600,3697405,2010,2010,2010,2010,0
20231012,091500,3697405,2010,2010,2010,2010,0
20231012,091400,3697405,2010,2010,2010,2010,0
20231012,091300,3697405,2010,2010,2010,2010,0
20231012,091200,3697405,2010,2010,2010,2010,567
20231012,091100,2557735,2010,2010,2010,2010,0
20231012,091000,2557735,2010,2010,2010,2010,0
20231012,090900,2557735,2010,2010,2010,2010,0
20231012,090800,2557735,2010,2010,2010,2010,0
20231012,090700,2557735,2010,2010,2010,2010,0
20231012,090600,2557735,2010,2010,2010,2010,0
20231012,090500,2557735,2010,2010,2010,2010,0
20231012,090400,2557735,2010,2010,2010,2010,0
20231012,090300,2557735,2010,2010,2010,2010,456
20231012,090200,1641175,2010,2010,2010,2010,1
20231012,090100,1639165,2005,2005,2005,2005,0
20231012,090000,1639165,2005,2010,2010,2005,817