KissMeData/033200/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,190600,8080080,4130,4130,4130,4130,4
20231017,190500,8080080,4130,4130,4130,4130,0
20231017,190400,8080080,4130,4130,4130,4130,0
20231017,190300,8080080,4130,4130,4130,4130,0
20231017,190200,8080080,4130,4130,4130,4130,0
20231017,190100,8080080,4130,4130,4130,4130,0
20231017,190000,8080080,4130,4130,4130,4130,0
20231017,185900,8080080,4130,4130,4130,4130,0
20231017,185800,8080080,4130,4130,4130,4130,0
20231017,185700,8080080,4130,4130,4130,4130,0
20231017,185600,8080080,4130,4130,4130,4130,0
20231017,185500,8080080,4130,4130,4130,4130,0
20231017,185400,8080080,4130,4130,4130,4130,0
20231017,185300,8080080,4130,4130,4130,4130,0
20231017,185200,8080080,4130,4130,4130,4130,0
20231017,185100,8080080,4130,4130,4130,4130,0
20231017,185000,8080080,4130,4130,4130,4130,0
20231017,184900,8080080,4130,4130,4130,4130,0
20231017,184800,8080080,4130,4130,4130,4130,0
20231017,184700,8080080,4130,4130,4130,4130,0
20231017,184600,8080080,4130,4130,4130,4130,0
20231017,184500,8080080,4130,4130,4130,4130,0
20231017,184400,8080080,4130,4130,4130,4130,0
20231017,184300,8080080,4130,4130,4130,4130,0
20231017,184200,8080080,4130,4130,4130,4130,0
20231017,184100,8080080,4130,4130,4130,4130,0
20231017,184000,8080080,4130,4130,4130,4130,0
20231017,183900,8080080,4130,4130,4130,4130,0
20231017,183800,8080080,4130,4130,4130,4130,0
20231017,183700,8080080,4130,4130,4130,4130,0
20231017,183600,8080080,4130,4130,4130,4130,4
20231017,183500,8080080,4130,4130,4130,4130,0
20231017,183400,8080080,4130,4130,4130,4130,0
20231017,183300,8080080,4130,4130,4130,4130,0
20231017,183200,8080080,4130,4130,4130,4130,0
20231017,183100,8080080,4130,4130,4130,4130,0
20231017,183000,8080080,4130,4130,4130,4130,0
20231017,182900,8080080,4130,4130,4130,4130,0
20231017,182800,8080080,4130,4130,4130,4130,0
20231017,182700,8080080,4130,4130,4130,4130,0
20231017,182600,8080080,4130,4130,4130,4130,0
20231017,182500,8080080,4130,4130,4130,4130,0
20231017,182400,8080080,4130,4130,4130,4130,0
20231017,182300,8080080,4130,4130,4130,4130,0
20231017,182200,8080080,4130,4130,4130,4130,0
20231017,182100,8080080,4130,4130,4130,4130,0
20231017,182000,8080080,4130,4130,4130,4130,0
20231017,181900,8080080,4130,4130,4130,4130,0
20231017,181800,8080080,4130,4130,4130,4130,0
20231017,181700,8080080,4130,4130,4130,4130,0
20231017,181600,8080080,4130,4130,4130,4130,0
20231017,181500,8080080,4130,4130,4130,4130,0
20231017,181400,8080080,4130,4130,4130,4130,0
20231017,181300,8080080,4130,4130,4130,4130,0
20231017,181200,8080080,4130,4130,4130,4130,0
20231017,181100,8080080,4130,4130,4130,4130,0
20231017,181000,8080080,4130,4130,4130,4130,0
20231017,180900,8080080,4130,4130,4130,4130,0
20231017,180800,8080080,4130,4130,4130,4130,0
20231017,180700,8080080,4130,4130,4130,4130,0
20231017,180600,8080080,4130,4130,4130,4130,4
20231017,180500,8080080,4130,4130,4130,4130,0
20231017,180400,8080080,4130,4130,4130,4130,0
20231017,180300,8080080,4130,4130,4130,4130,0
20231017,180200,8080080,4130,4130,4130,4130,0
20231017,180100,8080080,4130,4130,4130,4130,0
20231017,180000,8080080,4130,4130,4130,4130,0
20231017,175900,8080080,4130,4130,4130,4130,0
20231017,175800,8080080,4130,4130,4130,4130,0
20231017,175700,8080080,4130,4130,4130,4130,0
20231017,175600,8080080,4130,4130,4130,4130,0
20231017,175500,8080080,4130,4130,4130,4130,0
20231017,175400,8080080,4130,4130,4130,4130,0
20231017,175300,8080080,4130,4130,4130,4130,0
20231017,175200,8080080,4130,4130,4130,4130,0
20231017,175100,8080080,4130,4130,4130,4130,0
20231017,175000,8080080,4130,4130,4130,4130,0
20231017,174900,8080080,4130,4130,4130,4130,0
20231017,174800,8080080,4130,4130,4130,4130,0
20231017,174700,8080080,4130,4130,4130,4130,0
20231017,174600,8080080,4130,4130,4130,4130,0
20231017,174500,8080080,4130,4130,4130,4130,0
20231017,174400,8080080,4130,4130,4130,4130,0
20231017,174300,8080080,4130,4130,4130,4130,0
20231017,174200,8080080,4130,4130,4130,4130,0
20231017,174100,8080080,4130,4130,4130,4130,0
20231017,174000,8080080,4130,4130,4130,4130,0
20231017,173900,8080080,4130,4130,4130,4130,0
20231017,173800,8080080,4130,4130,4130,4130,0
20231017,173700,8080080,4130,4130,4130,4130,0
20231017,173600,8080080,4130,4130,4130,4130,4
20231017,173500,8080080,4130,4130,4130,4130,0
20231017,173400,8080080,4130,4130,4130,4130,0
20231017,173300,8080080,4130,4130,4130,4130,0
20231017,173200,8080080,4130,4130,4130,4130,0
20231017,173100,8080080,4130,4130,4130,4130,0
20231017,173000,8080080,4130,4130,4130,4130,0
20231017,172900,8080080,4130,4130,4130,4130,0
20231017,172800,8080080,4130,4130,4130,4130,0
20231017,172700,8080080,4130,4130,4130,4130,0
20231017,172600,8080080,4130,4130,4130,4130,0
20231017,172500,8080080,4130,4130,4130,4130,0
20231017,172400,8080080,4130,4130,4130,4130,0
20231017,172300,8080080,4130,4130,4130,4130,0
20231017,172200,8080080,4130,4130,4130,4130,0
20231017,172100,8080080,4130,4130,4130,4130,0
20231017,172000,8080080,4130,4130,4130,4130,0
20231017,171900,8080080,4130,4130,4130,4130,0
20231017,171800,8080080,4130,4130,4130,4130,0
20231017,171700,8080080,4130,4130,4130,4130,0
20231017,171600,8080080,4130,4130,4130,4130,0
20231017,171500,8080080,4130,4130,4130,4130,0
20231017,171400,8080080,4130,4130,4130,4130,0
20231017,171300,8080080,4130,4130,4130,4130,0
20231017,171200,8080080,4130,4130,4130,4130,0
20231017,171100,8080080,4130,4130,4130,4130,0
20231017,171000,8080080,4130,4130,4130,4130,0
20231017,170900,8080080,4130,4130,4130,4130,0
20231017,170800,8080080,4130,4130,4130,4130,0
20231017,170700,8080080,4130,4130,4130,4130,0
20231017,170600,8080080,4130,4130,4130,4130,4
20231017,170500,8080080,4130,4130,4130,4130,0
20231017,170400,8080080,4130,4130,4130,4130,0
20231017,170300,8080080,4130,4130,4130,4130,0
20231017,170200,8080080,4130,4130,4130,4130,0
20231017,170100,8080080,4130,4130,4130,4130,0
20231017,170000,8080080,4130,4130,4130,4130,0
20231017,165900,8080080,4130,4130,4130,4130,0
20231017,165800,8080080,4130,4130,4130,4130,0
20231017,165700,8080080,4130,4130,4130,4130,0
20231017,165600,8080080,4130,4130,4130,4130,0
20231017,165500,8080080,4130,4130,4130,4130,0
20231017,165400,8080080,4130,4130,4130,4130,0
20231017,165300,8080080,4130,4130,4130,4130,0
20231017,165200,8080080,4130,4130,4130,4130,0
20231017,165100,8080080,4130,4130,4130,4130,0
20231017,165000,8080080,4130,4130,4130,4130,0
20231017,164900,8080080,4130,4130,4130,4130,0
20231017,164800,8080080,4130,4130,4130,4130,0
20231017,164700,8080080,4130,4130,4130,4130,0
20231017,164600,8080080,4130,4130,4130,4130,0
20231017,164500,8080080,4130,4130,4130,4130,0
20231017,164400,8080080,4130,4130,4130,4130,0
20231017,164300,8080080,4130,4130,4130,4130,0
20231017,164200,8080080,4130,4130,4130,4130,0
20231017,164100,8080080,4130,4130,4130,4130,0
20231017,164000,8080080,4130,4130,4130,4130,0
20231017,163900,8080080,4130,4130,4130,4130,0
20231017,163800,8080080,4130,4130,4130,4130,0
20231017,163700,8080080,4130,4130,4130,4130,0
20231017,163600,8080080,4130,4130,4130,4130,4
20231017,163500,8080080,4130,4130,4130,4130,0
20231017,163400,8080080,4130,4130,4130,4130,0
20231017,163300,8080080,4130,4130,4130,4130,0
20231017,163200,8080080,4130,4130,4130,4130,0
20231017,163100,8080080,4130,4130,4130,4130,0
20231017,163000,8080080,4130,4130,4130,4130,0
20231017,162900,8080080,4130,4130,4130,4130,0
20231017,162800,8080080,4130,4130,4130,4130,0
20231017,162700,8080080,4130,4130,4130,4130,0
20231017,162600,8080080,4130,4130,4130,4130,0
20231017,162500,8080080,4130,4130,4130,4130,0
20231017,162400,8080080,4130,4130,4130,4130,0
20231017,162300,8080080,4130,4130,4130,4130,0
20231017,162200,8080080,4130,4130,4130,4130,0
20231017,162100,8080080,4130,4130,4130,4130,0
20231017,162000,8080080,4130,4130,4130,4130,0
20231017,161900,8080080,4130,4130,4130,4130,0
20231017,161800,8080080,4130,4130,4130,4130,0
20231017,161700,8080080,4130,4130,4130,4130,0
20231017,161600,8080080,4130,4130,4130,4130,0
20231017,161500,8080080,4130,4130,4130,4130,0
20231017,161400,8080080,4130,4130,4130,4130,0
20231017,161300,8080080,4130,4130,4130,4130,0
20231017,161200,8080080,4130,4130,4130,4130,0
20231017,161100,8080080,4130,4130,4130,4130,0
20231017,161000,8080080,4130,4130,4130,4130,0
20231017,160900,8080080,4130,4130,4130,4130,0
20231017,160800,8080080,4130,4130,4130,4130,0
20231017,160700,8080080,4130,4130,4130,4130,0
20231017,160600,8080080,4130,4130,4130,4130,4
20231017,160500,8080080,4130,4130,4130,4130,0
20231017,160400,8080080,4130,4130,4130,4130,0
20231017,160300,8080080,4130,4130,4130,4130,0
20231017,160200,8080080,4130,4130,4130,4130,0
20231017,160100,8080080,4130,4130,4130,4130,0
20231017,160000,8080080,4130,4130,4130,4130,0
20231017,155900,8080080,4130,4130,4130,4130,0
20231017,155800,8080080,4130,4130,4130,4130,0
20231017,155700,8080080,4130,4130,4130,4130,0
20231017,155600,8080080,4130,4130,4130,4130,0
20231017,155500,8080080,4130,4130,4130,4130,0
20231017,155400,8080080,4130,4130,4130,4130,0
20231017,155300,8080080,4130,4130,4130,4130,0
20231017,155200,8080080,4130,4130,4130,4130,0
20231017,155100,8080080,4130,4130,4130,4130,0
20231017,155000,8080080,4130,4130,4130,4130,0
20231017,154900,8080080,4130,4130,4130,4130,0
20231017,154800,8080080,4130,4130,4130,4130,0
20231017,154700,8080080,4130,4130,4130,4130,0
20231017,154600,8080080,4130,4130,4130,4130,0
20231017,154500,8080080,4130,4130,4130,4130,0
20231017,154400,8080080,4130,4130,4130,4130,0
20231017,154300,8080080,4130,4130,4130,4130,0
20231017,154200,8080080,4130,4130,4130,4130,0
20231017,154100,8080080,4130,4130,4130,4130,0
20231017,154000,8080080,4130,4130,4130,4130,0
20231017,153900,8080080,4130,4130,4130,4130,0
20231017,153800,8080080,4130,4130,4130,4130,0
20231017,153700,8080080,4130,4130,4130,4130,0
20231017,153600,8080080,4130,4130,4130,4130,4
20231017,153500,8080080,4130,4130,4130,4130,0
20231017,153400,8080080,4130,4130,4130,4130,0
20231017,153300,8080080,4130,4130,4130,4130,0
20231017,153200,8080080,4130,4130,4130,4130,0
20231017,153100,8080080,4130,4130,4130,4130,0
20231017,153000,8080080,4130,4130,4130,4130,4
20231017,152900,8063560,4170,4170,4170,4170,0
20231017,152800,8063560,4170,4170,4170,4170,0
20231017,152700,8063560,4170,4170,4170,4170,0
20231017,152600,8063560,4170,4170,4170,4170,0
20231017,152500,8063560,4170,4170,4170,4170,0
20231017,152400,8063560,4170,4170,4170,4170,0
20231017,152300,8063560,4170,4170,4170,4170,0
20231017,152200,8063560,4170,4170,4170,4170,0
20231017,152100,8063560,4170,4170,4170,4170,0
20231017,152000,8063560,4170,4170,4170,4170,0
20231017,151900,8063560,4170,4170,4170,4170,0
20231017,151800,8063560,4170,4170,4170,4170,0
20231017,151700,8063560,4170,4170,4170,4170,0
20231017,151600,8063560,4170,4170,4170,4170,0
20231017,151500,8063560,4170,4170,4170,4170,0
20231017,151400,8063560,4170,4170,4170,4170,0
20231017,151300,8063560,4170,4170,4170,4170,0
20231017,151200,8063560,4170,4170,4170,4170,0
20231017,151100,8063560,4170,4170,4170,4170,0
20231017,151000,8063560,4170,4170,4170,4170,0
20231017,150900,8063560,4170,4170,4170,4170,0
20231017,150800,8063560,4170,4170,4170,4170,0
20231017,150700,8063560,4170,4170,4170,4170,0
20231017,150600,8063560,4170,4170,4170,4170,0
20231017,150500,8063560,4170,4170,4170,4170,0
20231017,150400,8063560,4170,4170,4170,4170,0
20231017,150300,8063560,4170,4170,4170,4170,0
20231017,150200,8063560,4170,4170,4170,4170,0
20231017,150100,8063560,4170,4170,4170,4170,0
20231017,150000,8063560,4170,4170,4170,4170,0
20231017,145900,8063560,4170,4170,4170,4170,0
20231017,145800,8063560,4170,4170,4170,4170,0
20231017,145700,8063560,4170,4170,4170,4170,0
20231017,145600,8063560,4170,4170,4170,4170,0
20231017,145500,8063560,4170,4170,4170,4170,0
20231017,145400,8063560,4170,4170,4170,4170,1
20231017,145300,8059390,4110,4110,4110,4110,0
20231017,145200,8059390,4110,4110,4110,4110,0
20231017,145100,8059390,4110,4110,4110,4110,33
20231017,145000,7923760,4115,4115,4115,4115,0
20231017,144900,7923760,4115,4115,4115,4115,20
20231017,144800,7841460,4180,4180,4180,4180,0
20231017,144700,7841460,4180,4180,4180,4180,0
20231017,144600,7841460,4180,4180,4180,4180,0
20231017,144500,7841460,4180,4175,4180,4175,23
20231017,144400,7745375,4180,4180,4180,4180,0
20231017,144300,7745375,4180,4180,4180,4180,0
20231017,144200,7745375,4180,4180,4180,4180,0
20231017,144100,7745375,4180,4180,4180,4180,0
20231017,144000,7745375,4180,4180,4180,4180,0
20231017,143900,7745375,4180,4180,4180,4180,0
20231017,143800,7745375,4180,4180,4180,4180,0
20231017,143700,7745375,4180,4180,4180,4180,0
20231017,143600,7745375,4180,4180,4180,4180,0
20231017,143500,7745375,4180,4180,4180,4180,0
20231017,143400,7745375,4180,4180,4180,4180,0
20231017,143300,7745375,4180,4180,4180,4180,0
20231017,143200,7745375,4180,4180,4180,4180,0
20231017,143100,7745375,4180,4180,4180,4180,0
20231017,143000,7745375,4180,4180,4180,4180,0
20231017,142900,7745375,4180,4180,4180,4180,0
20231017,142800,7745375,4180,4180,4180,4180,0
20231017,142700,7745375,4180,4180,4180,4180,0
20231017,142600,7745375,4180,4180,4180,4180,0
20231017,142500,7745375,4180,4180,4180,4180,0
20231017,142400,7745375,4180,4180,4180,4180,0
20231017,142300,7745375,4180,4180,4180,4180,0
20231017,142200,7745375,4180,4180,4180,4180,0
20231017,142100,7745375,4180,4180,4180,4180,0
20231017,142000,7745375,4180,4180,4180,4180,0
20231017,141900,7745375,4180,4180,4180,4180,0
20231017,141800,7745375,4180,4180,4180,4180,0
20231017,141700,7745375,4180,4180,4180,4180,0
20231017,141600,7745375,4180,4180,4180,4180,0
20231017,141500,7745375,4180,4180,4180,4180,0
20231017,141400,7745375,4180,4180,4180,4180,0
20231017,141300,7745375,4180,4180,4180,4180,0
20231017,141200,7745375,4180,4180,4180,4180,0
20231017,141100,7745375,4180,4180,4180,4180,0
20231017,141000,7745375,4180,4180,4180,4180,0
20231017,140900,7745375,4180,4180,4180,4180,0
20231017,140800,7745375,4180,4180,4180,4180,0
20231017,140700,7745375,4180,4180,4180,4180,0
20231017,140600,7745375,4180,4180,4180,4180,0
20231017,140500,7745375,4180,4180,4180,4180,0
20231017,140400,7745375,4180,4180,4180,4180,0
20231017,140300,7745375,4180,4180,4180,4180,0
20231017,140200,7745375,4180,4180,4180,4180,0
20231017,140100,7745375,4180,4180,4180,4180,0
20231017,140000,7745375,4180,4180,4180,4180,0
20231017,135900,7745375,4180,4180,4180,4180,0
20231017,135800,7745375,4180,4180,4180,4180,0
20231017,135700,7745375,4180,4180,4180,4180,0
20231017,135600,7745375,4180,4180,4180,4180,0
20231017,135500,7745375,4180,4180,4180,4180,0
20231017,135400,7745375,4180,4180,4180,4180,0
20231017,135300,7745375,4180,4180,4180,4180,0
20231017,135200,7745375,4180,4180,4180,4180,0
20231017,135100,7745375,4180,4180,4180,4180,0
20231017,135000,7745375,4180,4180,4180,4180,0
20231017,134900,7745375,4180,4180,4180,4180,0
20231017,134800,7745375,4180,4180,4180,4180,0
20231017,134700,7745375,4180,4180,4180,4180,0
20231017,134600,7745375,4180,4180,4180,4180,0
20231017,134500,7745375,4180,4180,4180,4180,0
20231017,134400,7745375,4180,4180,4180,4180,0
20231017,134300,7745375,4180,4180,4180,4180,1
20231017,134200,7741195,4170,4170,4170,4170,1
20231017,134100,7737025,4190,4190,4190,4190,0
20231017,134000,7737025,4190,4190,4190,4190,0
20231017,133900,7737025,4190,4190,4190,4190,0
20231017,133800,7737025,4190,4190,4190,4190,0
20231017,133700,7737025,4190,4190,4190,4190,0
20231017,133600,7737025,4190,4190,4190,4190,0
20231017,133500,7737025,4190,4190,4190,4190,0
20231017,133400,7737025,4190,4190,4190,4190,0
20231017,133300,7737025,4190,4190,4190,4190,0
20231017,133200,7737025,4190,4190,4190,4190,0
20231017,133100,7737025,4190,4190,4190,4190,0
20231017,133000,7737025,4190,4190,4190,4190,0
20231017,132900,7737025,4190,4190,4190,4190,0
20231017,132800,7737025,4190,4190,4190,4190,0
20231017,132700,7737025,4190,4190,4190,4190,0
20231017,132600,7737025,4190,4190,4190,4190,0
20231017,132500,7737025,4190,4190,4190,4190,0
20231017,132400,7737025,4190,4190,4190,4190,0
20231017,132300,7737025,4190,4190,4190,4190,0
20231017,132200,7737025,4190,4190,4190,4190,0
20231017,132100,7737025,4190,4190,4190,4190,0
20231017,132000,7737025,4190,4190,4190,4190,0
20231017,131900,7737025,4190,4190,4190,4190,0
20231017,131800,7737025,4190,4190,4190,4190,0
20231017,131700,7737025,4190,4190,4190,4190,0
20231017,131600,7737025,4190,4190,4190,4190,0
20231017,131500,7737025,4190,4190,4190,4190,0
20231017,131400,7737025,4190,4190,4190,4190,0
20231017,131300,7737025,4190,4190,4190,4190,0
20231017,131200,7737025,4190,4190,4190,4190,0
20231017,131100,7737025,4190,4190,4190,4190,0
20231017,131000,7737025,4190,4190,4190,4190,0
20231017,130900,7737025,4190,4190,4190,4190,0
20231017,130800,7737025,4190,4190,4190,4190,0
20231017,130700,7737025,4190,4190,4190,4190,0
20231017,130600,7737025,4190,4190,4190,4190,0
20231017,130500,7737025,4190,4190,4190,4190,0
20231017,130400,7737025,4190,4190,4190,4190,0
20231017,130300,7737025,4190,4190,4190,4190,0
20231017,130200,7737025,4190,4190,4190,4190,0
20231017,130100,7737025,4190,4190,4190,4190,0
20231017,130000,7737025,4190,4190,4190,4190,0
20231017,125900,7737025,4190,4190,4190,4190,0
20231017,125800,7737025,4190,4190,4190,4190,0
20231017,125700,7737025,4190,4190,4190,4190,0
20231017,125600,7737025,4190,4190,4190,4190,0
20231017,125500,7737025,4190,4190,4190,4190,0
20231017,125400,7737025,4190,4190,4190,4190,0
20231017,125300,7737025,4190,4190,4190,4190,0
20231017,125200,7737025,4190,4190,4190,4190,0
20231017,125100,7737025,4190,4190,4190,4190,0
20231017,125000,7737025,4190,4190,4190,4190,0
20231017,124900,7737025,4190,4190,4190,4190,0
20231017,124800,7737025,4190,4190,4190,4190,0
20231017,124700,7737025,4190,4190,4190,4190,0
20231017,124600,7737025,4190,4135,4190,4135,101
20231017,124500,7319335,4190,4190,4190,4190,0
20231017,124400,7319335,4190,4190,4190,4190,0
20231017,124300,7319335,4190,4190,4190,4190,0
20231017,124200,7319335,4190,4175,4190,4175,4
20231017,124100,7302605,4155,4155,4155,4155,0
20231017,124000,7302605,4155,4155,4155,4155,0
20231017,123900,7302605,4155,4155,4155,4155,0
20231017,123800,7302605,4155,4155,4155,4155,0
20231017,123700,7302605,4155,4155,4155,4155,0
20231017,123600,7302605,4155,4155,4155,4155,5
20231017,123500,7281830,4145,4145,4145,4145,0
20231017,123400,7281830,4145,4145,4145,4145,0
20231017,123300,7281830,4145,4145,4145,4145,0
20231017,123200,7281830,4145,4145,4145,4145,0
20231017,123100,7281830,4145,4145,4145,4145,0
20231017,123000,7281830,4145,4145,4145,4145,0
20231017,122900,7281830,4145,4145,4145,4145,0
20231017,122800,7281830,4145,4145,4145,4145,0
20231017,122700,7281830,4145,4145,4145,4145,130
20231017,122600,6742980,4135,4135,4135,4135,1
20231017,122500,6738845,4130,4130,4130,4130,0
20231017,122400,6738845,4130,4130,4130,4130,0
20231017,122300,6738845,4130,4130,4130,4130,166
20231017,122200,6053265,4130,4130,4130,4130,0
20231017,122100,6053265,4130,4130,4130,4130,0
20231017,122000,6053265,4130,4130,4130,4130,1
20231017,121900,6049135,4115,4115,4115,4115,0
20231017,121800,6049135,4115,4115,4115,4115,0
20231017,121700,6049135,4115,4115,4115,4115,0
20231017,121600,6049135,4115,4115,4115,4115,0
20231017,121500,6049135,4115,4115,4115,4115,0
20231017,121400,6049135,4115,4115,4115,4115,0
20231017,121300,6049135,4115,4115,4115,4115,0
20231017,121200,6049135,4115,4115,4115,4115,0
20231017,121100,6049135,4115,4115,4115,4115,0
20231017,121000,6049135,4115,4115,4115,4115,0
20231017,120900,6049135,4115,4115,4115,4115,0
20231017,120800,6049135,4115,4115,4115,4115,0
20231017,120700,6049135,4115,4115,4115,4115,0
20231017,120600,6049135,4115,4115,4115,4115,0
20231017,120500,6049135,4115,4115,4115,4115,0
20231017,120400,6049135,4115,4115,4115,4115,0
20231017,120300,6049135,4115,4115,4115,4115,0
20231017,120200,6049135,4115,4115,4115,4115,0
20231017,120100,6049135,4115,4115,4115,4115,0
20231017,120000,6049135,4115,4115,4115,4115,0
20231017,115900,6049135,4115,4115,4115,4115,0
20231017,115800,6049135,4115,4115,4115,4115,0
20231017,115700,6049135,4115,4115,4115,4115,0
20231017,115600,6049135,4115,4115,4115,4115,0
20231017,115500,6049135,4115,4115,4115,4115,1
20231017,115400,6045020,4115,4115,4115,4115,0
20231017,115300,6045020,4115,4115,4115,4115,0
20231017,115200,6045020,4115,4115,4115,4115,0
20231017,115100,6045020,4115,4115,4115,4115,13
20231017,115000,5991525,4135,4135,4135,4135,0
20231017,114900,5991525,4135,4135,4135,4135,0
20231017,114800,5991525,4135,4135,4135,4135,0
20231017,114700,5991525,4135,4135,4135,4135,0
20231017,114600,5991525,4135,4135,4135,4135,0
20231017,114500,5991525,4135,4135,4135,4135,0
20231017,114400,5991525,4135,4135,4135,4135,0
20231017,114300,5991525,4135,4135,4135,4135,0
20231017,114200,5991525,4135,4135,4135,4135,0
20231017,114100,5991525,4135,4135,4135,4135,0
20231017,114000,5991525,4135,4135,4135,4135,0
20231017,113900,5991525,4135,4135,4135,4135,0
20231017,113800,5991525,4135,4135,4135,4135,0
20231017,113700,5991525,4135,4135,4135,4135,0
20231017,113600,5991525,4135,4135,4135,4135,0
20231017,113500,5991525,4135,4135,4135,4135,0
20231017,113400,5991525,4135,4135,4135,4135,0
20231017,113300,5991525,4135,4135,4135,4135,0
20231017,113200,5991525,4135,4135,4135,4135,0
20231017,113100,5991525,4135,4135,4135,4135,0
20231017,113000,5991525,4135,4135,4135,4135,0
20231017,112900,5991525,4135,4135,4135,4135,0
20231017,112800,5991525,4135,4135,4135,4135,1
20231017,112700,5987390,4135,4135,4135,4135,0
20231017,112600,5987390,4135,4135,4135,4135,0
20231017,112500,5987390,4135,4135,4135,4135,0
20231017,112400,5987390,4135,4135,4135,4135,0
20231017,112300,5987390,4135,4135,4135,4135,0
20231017,112200,5987390,4135,4135,4135,4135,0
20231017,112100,5987390,4135,4135,4135,4135,0
20231017,112000,5987390,4135,4135,4135,4135,0
20231017,111900,5987390,4135,4135,4135,4135,0
20231017,111800,5987390,4135,4135,4135,4135,0
20231017,111700,5987390,4135,4135,4135,4135,0
20231017,111600,5987390,4135,4135,4135,4135,1
20231017,111500,5983255,4135,4135,4135,4135,0
20231017,111400,5983255,4135,4135,4135,4135,0
20231017,111300,5983255,4135,4135,4135,4135,0
20231017,111200,5983255,4135,4135,4135,4135,0
20231017,111100,5983255,4135,4135,4135,4135,0
20231017,111000,5983255,4135,4135,4135,4135,0
20231017,110900,5983255,4135,4135,4135,4135,0
20231017,110800,5983255,4135,4135,4135,4135,0
20231017,110700,5983255,4135,4135,4135,4135,0
20231017,110600,5983255,4135,4135,4135,4135,0
20231017,110500,5983255,4135,4135,4135,4135,0
20231017,110400,5983255,4135,4135,4135,4135,0
20231017,110300,5983255,4135,4135,4135,4135,0
20231017,110200,5983255,4135,4135,4135,4135,0
20231017,110100,5983255,4135,4135,4135,4135,0
20231017,110000,5983255,4135,4135,4135,4135,1
20231017,105900,5979120,4135,4135,4135,4135,0
20231017,105800,5979120,4135,4135,4135,4135,0
20231017,105700,5979120,4135,4135,4135,4135,0
20231017,105600,5979120,4135,4135,4135,4135,0
20231017,105500,5979120,4135,4115,4135,4115,101
20231017,105400,5561505,4115,4115,4115,4115,0
20231017,105300,5561505,4115,4115,4115,4115,0
20231017,105200,5561505,4115,4115,4115,4115,0
20231017,105100,5561505,4115,4115,4115,4115,0
20231017,105000,5561505,4115,4115,4115,4115,0
20231017,104900,5561505,4115,4115,4115,4115,0
20231017,104800,5561505,4115,4115,4115,4115,0
20231017,104700,5561505,4115,4115,4115,4115,64
20231017,104600,5298145,4135,4135,4135,4135,0
20231017,104500,5298145,4135,4135,4135,4135,0
20231017,104400,5298145,4135,4135,4135,4135,1
20231017,104300,5294010,4145,4145,4145,4145,0
20231017,104200,5294010,4145,4145,4145,4145,0
20231017,104100,5294010,4145,4145,4145,4145,0
20231017,104000,5294010,4145,4145,4145,4145,0
20231017,103900,5294010,4145,4145,4145,4145,0
20231017,103800,5294010,4145,4145,4145,4145,0
20231017,103700,5294010,4145,4145,4145,4145,0
20231017,103600,5294010,4145,4145,4145,4145,0
20231017,103500,5294010,4145,4145,4145,4145,0
20231017,103400,5294010,4145,4145,4145,4145,0
20231017,103300,5294010,4145,4145,4145,4145,0
20231017,103200,5294010,4145,4145,4145,4145,0
20231017,103100,5294010,4145,4145,4145,4145,0
20231017,103000,5294010,4145,4145,4145,4145,0
20231017,102900,5294010,4145,4145,4145,4145,0
20231017,102800,5294010,4145,4145,4145,4145,0
20231017,102700,5294010,4145,4145,4145,4145,0
20231017,102600,5294010,4145,4145,4145,4145,0
20231017,102500,5294010,4145,4145,4145,4145,0
20231017,102400,5294010,4145,4145,4145,4145,0
20231017,102300,5294010,4145,4145,4145,4145,4
20231017,102200,5277430,4145,4145,4145,4145,0
20231017,102100,5277430,4145,4145,4145,4145,0
20231017,102000,5277430,4145,4145,4145,4145,0
20231017,101900,5277430,4145,4145,4145,4145,0
20231017,101800,5277430,4145,4145,4145,4145,0
20231017,101700,5277430,4145,4145,4145,4145,0
20231017,101600,5277430,4145,4145,4145,4145,1
20231017,101500,5273285,4155,4155,4155,4155,0
20231017,101400,5273285,4155,4155,4155,4155,0
20231017,101300,5273285,4155,4155,4155,4155,0
20231017,101200,5273285,4155,4155,4155,4155,0
20231017,101100,5273285,4155,4155,4155,4155,0
20231017,101000,5273285,4155,4155,4155,4155,0
20231017,100900,5273285,4155,4155,4155,4155,0
20231017,100800,5273285,4155,4155,4155,4155,0
20231017,100700,5273285,4155,4155,4155,4155,0
20231017,100600,5273285,4155,4155,4155,4155,0
20231017,100500,5273285,4155,4155,4155,4155,0
20231017,100400,5273285,4155,4155,4155,4155,0
20231017,100300,5273285,4155,4155,4155,4155,0
20231017,100200,5273285,4155,4155,4155,4155,1
20231017,100100,5269130,4155,4155,4155,4155,1
20231017,100000,5264975,4080,4080,4080,4080,0
20231017,095900,5264975,4080,4080,4080,4080,0
20231017,095800,5264975,4080,4090,4090,4080,200
20231017,095700,4448940,4175,4175,4175,4175,0
20231017,095600,4448940,4175,4175,4175,4175,0
20231017,095500,4448940,4175,4175,4175,4175,1
20231017,095400,4444765,4085,4085,4085,4085,0
20231017,095300,4444765,4085,4085,4085,4085,0
20231017,095200,4444765,4085,4085,4085,4085,0
20231017,095100,4444765,4085,4085,4085,4085,0
20231017,095000,4444765,4085,4085,4085,4085,0
20231017,094900,4444765,4085,4085,4085,4085,0
20231017,094800,4444765,4085,4085,4085,4085,0
20231017,094700,4444765,4085,4090,4090,4085,66
20231017,094600,4175150,4185,4185,4185,4185,1
20231017,094500,4170965,4085,4085,4085,4085,0
20231017,094400,4170965,4085,4085,4085,4085,0
20231017,094300,4170965,4085,4085,4085,4085,0
20231017,094200,4170965,4085,4085,4085,4085,0
20231017,094100,4170965,4085,4085,4085,4085,0
20231017,094000,4170965,4085,4085,4085,4085,0
20231017,093900,4170965,4085,4085,4085,4085,0
20231017,093800,4170965,4085,4085,4085,4085,0
20231017,093700,4170965,4085,4085,4085,4085,0
20231017,093600,4170965,4085,4190,4190,4085,23
20231017,093500,4076905,4080,4100,4100,4080,245
20231017,093400,3074475,4190,4100,4190,4100,8
20231017,093300,3041495,4190,4190,4190,4190,0
20231017,093200,3041495,4190,4190,4190,4190,1
20231017,093100,3037305,4100,4100,4100,4100,0
20231017,093000,3037305,4100,4100,4100,4100,0
20231017,092900,3037305,4100,4100,4100,4100,30
20231017,092800,2914305,4100,4100,4100,4100,1
20231017,092700,2910205,4200,4200,4200,4200,0
20231017,092600,2910205,4200,4195,4200,4195,10
20231017,092500,2868225,4100,4100,4100,4100,0
20231017,092400,2868225,4100,4100,4100,4100,0
20231017,092300,2868225,4100,4100,4100,4100,0
20231017,092200,2868225,4100,4100,4100,4100,4
20231017,092100,2851825,4200,4200,4200,4200,0
20231017,092000,2851825,4200,4200,4200,4200,0
20231017,091900,2851825,4200,4200,4200,4200,0
20231017,091800,2851825,4200,4200,4200,4200,0
20231017,091700,2851825,4200,4200,4200,4200,1
20231017,091600,2847625,4210,4210,4210,4210,0
20231017,091500,2847625,4210,4210,4210,4210,0
20231017,091400,2847625,4210,4210,4210,4210,0
20231017,091300,2847625,4210,4210,4210,4210,0
20231017,091200,2847625,4210,4210,4210,4210,0
20231017,091100,2847625,4210,4210,4210,4210,0
20231017,091000,2847625,4210,4210,4210,4210,0
20231017,090900,2847625,4210,4210,4210,4210,0
20231017,090800,2847625,4210,4200,4210,4200,277
20231017,090700,1681625,4210,4095,4210,4095,2
20231017,090600,1673320,4080,4080,4080,4080,10
20231017,090500,1632520,4080,4080,4080,4080,0
20231017,090400,1632520,4080,4080,4080,4080,5
20231017,090300,1612120,4080,4080,4080,4080,6
20231017,090200,1587640,4080,4080,4080,4080,8
20231017,090100,1555000,4080,4060,4080,4060,223
20231017,090000,649600,4060,4060,4060,4060,160