KissMeData/072020/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193200,186007790,10320,10320,10320,10320,233
20231017,193100,186007790,10320,10320,10320,10320,0
20231017,193000,186007790,10320,10320,10320,10320,0
20231017,192900,186007790,10320,10320,10320,10320,0
20231017,192800,186007790,10320,10320,10320,10320,0
20231017,192700,186007790,10320,10320,10320,10320,0
20231017,192600,186007790,10320,10320,10320,10320,0
20231017,192500,186007790,10320,10320,10320,10320,0
20231017,192400,186007790,10320,10320,10320,10320,0
20231017,192300,186007790,10320,10320,10320,10320,0
20231017,192200,186007790,10320,10320,10320,10320,0
20231017,192100,186007790,10320,10320,10320,10320,0
20231017,192000,186007790,10320,10320,10320,10320,0
20231017,191900,186007790,10320,10320,10320,10320,0
20231017,191800,186007790,10320,10320,10320,10320,0
20231017,191700,186007790,10320,10320,10320,10320,0
20231017,191600,186007790,10320,10320,10320,10320,0
20231017,191500,186007790,10320,10320,10320,10320,0
20231017,191400,186007790,10320,10320,10320,10320,0
20231017,191300,186007790,10320,10320,10320,10320,0
20231017,191200,186007790,10320,10320,10320,10320,0
20231017,191100,186007790,10320,10320,10320,10320,0
20231017,191000,186007790,10320,10320,10320,10320,0
20231017,190900,186007790,10320,10320,10320,10320,0
20231017,190800,186007790,10320,10320,10320,10320,0
20231017,190700,186007790,10320,10320,10320,10320,0
20231017,190600,186007790,10320,10320,10320,10320,0
20231017,190500,186007790,10320,10320,10320,10320,0
20231017,190400,186007790,10320,10320,10320,10320,0
20231017,190300,186007790,10320,10320,10320,10320,0
20231017,190200,186007790,10320,10320,10320,10320,233
20231017,190100,186007790,10320,10320,10320,10320,0
20231017,190000,186007790,10320,10320,10320,10320,0
20231017,185900,186007790,10320,10320,10320,10320,0
20231017,185800,186007790,10320,10320,10320,10320,0
20231017,185700,186007790,10320,10320,10320,10320,0
20231017,185600,186007790,10320,10320,10320,10320,0
20231017,185500,186007790,10320,10320,10320,10320,0
20231017,185400,186007790,10320,10320,10320,10320,0
20231017,185300,186007790,10320,10320,10320,10320,0
20231017,185200,186007790,10320,10320,10320,10320,0
20231017,185100,186007790,10320,10320,10320,10320,0
20231017,185000,186007790,10320,10320,10320,10320,0
20231017,184900,186007790,10320,10320,10320,10320,0
20231017,184800,186007790,10320,10320,10320,10320,0
20231017,184700,186007790,10320,10320,10320,10320,0
20231017,184600,186007790,10320,10320,10320,10320,0
20231017,184500,186007790,10320,10320,10320,10320,0
20231017,184400,186007790,10320,10320,10320,10320,0
20231017,184300,186007790,10320,10320,10320,10320,0
20231017,184200,186007790,10320,10320,10320,10320,0
20231017,184100,186007790,10320,10320,10320,10320,0
20231017,184000,186007790,10320,10320,10320,10320,0
20231017,183900,186007790,10320,10320,10320,10320,0
20231017,183800,186007790,10320,10320,10320,10320,0
20231017,183700,186007790,10320,10320,10320,10320,0
20231017,183600,186007790,10320,10320,10320,10320,0
20231017,183500,186007790,10320,10320,10320,10320,0
20231017,183400,186007790,10320,10320,10320,10320,0
20231017,183300,186007790,10320,10320,10320,10320,0
20231017,183200,186007790,10320,10320,10320,10320,233
20231017,183100,186007790,10320,10320,10320,10320,0
20231017,183000,186007790,10320,10320,10320,10320,0
20231017,182900,186007790,10320,10320,10320,10320,0
20231017,182800,186007790,10320,10320,10320,10320,0
20231017,182700,186007790,10320,10320,10320,10320,0
20231017,182600,186007790,10320,10320,10320,10320,0
20231017,182500,186007790,10320,10320,10320,10320,0
20231017,182400,186007790,10320,10320,10320,10320,0
20231017,182300,186007790,10320,10320,10320,10320,0
20231017,182200,186007790,10320,10320,10320,10320,0
20231017,182100,186007790,10320,10320,10320,10320,0
20231017,182000,186007790,10320,10320,10320,10320,0
20231017,181900,186007790,10320,10320,10320,10320,0
20231017,181800,186007790,10320,10320,10320,10320,0
20231017,181700,186007790,10320,10320,10320,10320,0
20231017,181600,186007790,10320,10320,10320,10320,0
20231017,181500,186007790,10320,10320,10320,10320,0
20231017,181400,186007790,10320,10320,10320,10320,0
20231017,181300,186007790,10320,10320,10320,10320,0
20231017,181200,186007790,10320,10320,10320,10320,0
20231017,181100,186007790,10320,10320,10320,10320,0
20231017,181000,186007790,10320,10320,10320,10320,0
20231017,180900,186007790,10320,10320,10320,10320,0
20231017,180800,186007790,10320,10320,10320,10320,0
20231017,180700,186007790,10320,10320,10320,10320,0
20231017,180600,186007790,10320,10320,10320,10320,0
20231017,180500,186007790,10320,10320,10320,10320,0
20231017,180400,186007790,10320,10320,10320,10320,0
20231017,180300,186007790,10320,10320,10320,10320,0
20231017,180200,186007790,10320,10320,10320,10320,233
20231017,180100,186007790,10320,10320,10320,10320,0
20231017,180000,186007790,10320,10320,10320,10320,0
20231017,175900,186007790,10320,10320,10320,10320,0
20231017,175800,186007790,10320,10320,10320,10320,0
20231017,175700,186007790,10320,10320,10320,10320,0
20231017,175600,186007790,10320,10320,10320,10320,0
20231017,175500,186007790,10320,10320,10320,10320,0
20231017,175400,186007790,10320,10320,10320,10320,0
20231017,175300,186007790,10320,10320,10320,10320,0
20231017,175200,186007790,10320,10320,10320,10320,0
20231017,175100,186007790,10320,10320,10320,10320,0
20231017,175000,186007790,10320,10320,10320,10320,0
20231017,174900,186007790,10320,10320,10320,10320,0
20231017,174800,186007790,10320,10320,10320,10320,0
20231017,174700,186007790,10320,10320,10320,10320,0
20231017,174600,186007790,10320,10320,10320,10320,0
20231017,174500,186007790,10320,10320,10320,10320,0
20231017,174400,186007790,10320,10320,10320,10320,0
20231017,174300,186007790,10320,10320,10320,10320,0
20231017,174200,186007790,10320,10320,10320,10320,0
20231017,174100,186007790,10320,10320,10320,10320,0
20231017,174000,186007790,10320,10320,10320,10320,0
20231017,173900,186007790,10320,10320,10320,10320,0
20231017,173800,186007790,10320,10320,10320,10320,0
20231017,173700,186007790,10320,10320,10320,10320,0
20231017,173600,186007790,10320,10320,10320,10320,0
20231017,173500,186007790,10320,10320,10320,10320,0
20231017,173400,186007790,10320,10320,10320,10320,0
20231017,173300,186007790,10320,10320,10320,10320,0
20231017,173200,186007790,10320,10320,10320,10320,233
20231017,173100,186007790,10320,10320,10320,10320,0
20231017,173000,186007790,10320,10320,10320,10320,0
20231017,172900,186007790,10320,10320,10320,10320,0
20231017,172800,186007790,10320,10320,10320,10320,0
20231017,172700,186007790,10320,10320,10320,10320,0
20231017,172600,186007790,10320,10320,10320,10320,0
20231017,172500,186007790,10320,10320,10320,10320,0
20231017,172400,186007790,10320,10320,10320,10320,0
20231017,172300,186007790,10320,10320,10320,10320,0
20231017,172200,186007790,10320,10320,10320,10320,0
20231017,172100,186007790,10320,10320,10320,10320,0
20231017,172000,186007790,10320,10320,10320,10320,0
20231017,171900,186007790,10320,10320,10320,10320,0
20231017,171800,186007790,10320,10320,10320,10320,0
20231017,171700,186007790,10320,10320,10320,10320,0
20231017,171600,186007790,10320,10320,10320,10320,0
20231017,171500,186007790,10320,10320,10320,10320,0
20231017,171400,186007790,10320,10320,10320,10320,0
20231017,171300,186007790,10320,10320,10320,10320,0
20231017,171200,186007790,10320,10320,10320,10320,0
20231017,171100,186007790,10320,10320,10320,10320,0
20231017,171000,186007790,10320,10320,10320,10320,0
20231017,170900,186007790,10320,10320,10320,10320,0
20231017,170800,186007790,10320,10320,10320,10320,0
20231017,170700,186007790,10320,10320,10320,10320,0
20231017,170600,186007790,10320,10320,10320,10320,0
20231017,170500,186007790,10320,10320,10320,10320,0
20231017,170400,186007790,10320,10320,10320,10320,0
20231017,170300,186007790,10320,10320,10320,10320,0
20231017,170200,186007790,10320,10320,10320,10320,233
20231017,170100,186007790,10320,10320,10320,10320,0
20231017,170000,186007790,10320,10320,10320,10320,0
20231017,165900,186007790,10320,10320,10320,10320,0
20231017,165800,186007790,10320,10320,10320,10320,0
20231017,165700,186007790,10320,10320,10320,10320,0
20231017,165600,186007790,10320,10320,10320,10320,0
20231017,165500,186007790,10320,10320,10320,10320,0
20231017,165400,186007790,10320,10320,10320,10320,0
20231017,165300,186007790,10320,10320,10320,10320,0
20231017,165200,186007790,10320,10320,10320,10320,0
20231017,165100,186007790,10320,10320,10320,10320,0
20231017,165000,186007790,10320,10320,10320,10320,0
20231017,164900,186007790,10320,10320,10320,10320,0
20231017,164800,186007790,10320,10320,10320,10320,0
20231017,164700,186007790,10320,10320,10320,10320,0
20231017,164600,186007790,10320,10320,10320,10320,0
20231017,164500,186007790,10320,10320,10320,10320,0
20231017,164400,186007790,10320,10320,10320,10320,0
20231017,164300,186007790,10320,10320,10320,10320,0
20231017,164200,186007790,10320,10320,10320,10320,0
20231017,164100,186007790,10320,10320,10320,10320,0
20231017,164000,186007790,10320,10320,10320,10320,0
20231017,163900,186007790,10320,10320,10320,10320,0
20231017,163800,186007790,10320,10320,10320,10320,0
20231017,163700,186007790,10320,10320,10320,10320,0
20231017,163600,186007790,10320,10320,10320,10320,0
20231017,163500,186007790,10320,10320,10320,10320,0
20231017,163400,186007790,10320,10320,10320,10320,0
20231017,163300,186007790,10320,10320,10320,10320,0
20231017,163200,186007790,10320,10320,10320,10320,233
20231017,163100,186007790,10320,10320,10320,10320,0
20231017,163000,186007790,10320,10320,10320,10320,0
20231017,162900,186007790,10320,10320,10320,10320,0
20231017,162800,186007790,10320,10320,10320,10320,0
20231017,162700,186007790,10320,10320,10320,10320,0
20231017,162600,186007790,10320,10320,10320,10320,0
20231017,162500,186007790,10320,10320,10320,10320,0
20231017,162400,186007790,10320,10320,10320,10320,0
20231017,162300,186007790,10320,10320,10320,10320,0
20231017,162200,186007790,10320,10320,10320,10320,0
20231017,162100,186007790,10320,10320,10320,10320,0
20231017,162000,186007790,10320,10320,10320,10320,0
20231017,161900,186007790,10320,10320,10320,10320,0
20231017,161800,186007790,10320,10320,10320,10320,0
20231017,161700,186007790,10320,10320,10320,10320,0
20231017,161600,186007790,10320,10320,10320,10320,0
20231017,161500,186007790,10320,10320,10320,10320,0
20231017,161400,186007790,10320,10320,10320,10320,0
20231017,161300,186007790,10320,10320,10320,10320,0
20231017,161200,186007790,10320,10320,10320,10320,0
20231017,161100,186007790,10320,10320,10320,10320,0
20231017,161000,186007790,10320,10320,10320,10320,0
20231017,160900,186007790,10320,10320,10320,10320,0
20231017,160800,186007790,10320,10320,10320,10320,0
20231017,160700,186007790,10320,10320,10320,10320,0
20231017,160600,186007790,10320,10320,10320,10320,0
20231017,160500,186007790,10320,10320,10320,10320,0
20231017,160400,186007790,10320,10320,10320,10320,0
20231017,160300,186007790,10320,10320,10320,10320,0
20231017,160200,186007790,10320,10320,10320,10320,233
20231017,160100,186007790,10320,10320,10320,10320,0
20231017,160000,186007790,10320,10320,10320,10320,0
20231017,155900,186007790,10320,10320,10320,10320,0
20231017,155800,186007790,10320,10320,10320,10320,0
20231017,155700,186007790,10320,10320,10320,10320,0
20231017,155600,186007790,10320,10320,10320,10320,0
20231017,155500,186007790,10320,10320,10320,10320,0
20231017,155400,186007790,10320,10320,10320,10320,0
20231017,155300,186007790,10320,10320,10320,10320,0
20231017,155200,186007790,10320,10320,10320,10320,0
20231017,155100,186007790,10320,10320,10320,10320,0
20231017,155000,186007790,10320,10320,10320,10320,0
20231017,154900,186007790,10320,10320,10320,10320,0
20231017,154800,186007790,10320,10320,10320,10320,0
20231017,154700,186007790,10320,10320,10320,10320,0
20231017,154600,186007790,10320,10320,10320,10320,0
20231017,154500,186007790,10320,10320,10320,10320,0
20231017,154400,186007790,10320,10320,10320,10320,0
20231017,154300,186007790,10320,10320,10320,10320,0
20231017,154200,186007790,10320,10320,10320,10320,0
20231017,154100,186007790,10320,10320,10320,10320,0
20231017,154000,186007790,10320,10320,10320,10320,0
20231017,153900,186007790,10320,10320,10320,10320,0
20231017,153800,186007790,10320,10320,10320,10320,0
20231017,153700,186007790,10320,10320,10320,10320,0
20231017,153600,186007790,10320,10320,10320,10320,0
20231017,153500,186007790,10320,10320,10320,10320,0
20231017,153400,186007790,10320,10320,10320,10320,0
20231017,153300,186007790,10320,10320,10320,10320,0
20231017,153200,186007790,10320,10320,10320,10320,233
20231017,153100,186007790,10320,10320,10320,10320,0
20231017,153000,186007790,10320,10320,10320,10320,233
20231017,152900,183603230,10340,10340,10340,10340,0
20231017,152800,183603230,10340,10340,10340,10340,0
20231017,152700,183603230,10340,10340,10340,10340,0
20231017,152600,183603230,10340,10340,10340,10340,0
20231017,152500,183603230,10340,10340,10340,10340,0
20231017,152400,183603230,10340,10340,10340,10340,0
20231017,152300,183603230,10340,10340,10340,10340,0
20231017,152200,183603230,10340,10340,10340,10340,0
20231017,152100,183603230,10340,10340,10340,10340,0
20231017,152000,183603230,10340,10340,10340,10340,0
20231017,151900,183603230,10340,10330,10340,10330,223
20231017,151800,181299620,10320,10320,10320,10320,103
20231017,151700,180236660,10320,10320,10320,10320,208
20231017,151600,178090100,10320,10320,10320,10320,99
20231017,151500,177068420,10330,10340,10340,10330,80
20231017,151400,176242010,10330,10330,10330,10330,3
20231017,151300,176211020,10330,10330,10330,10330,28
20231017,151200,175921780,10320,10320,10320,10320,4
20231017,151100,175880500,10320,10320,10320,10320,0
20231017,151000,175880500,10320,10320,10320,10320,0
20231017,150900,175880500,10320,10320,10320,10320,0
20231017,150800,175880500,10320,10320,10320,10320,0
20231017,150700,175880500,10320,10320,10320,10320,0
20231017,150600,175880500,10320,10320,10320,10320,0
20231017,150500,175880500,10320,10320,10320,10320,0
20231017,150400,175880500,10320,10320,10320,10320,3
20231017,150300,175849540,10330,10330,10330,10330,0
20231017,150200,175849540,10330,10330,10330,10330,1
20231017,150100,175839210,10320,10320,10320,10320,0
20231017,150000,175839210,10320,10320,10320,10320,0
20231017,145900,175839210,10320,10320,10320,10320,30
20231017,145800,175529610,10310,10310,10310,10310,40
20231017,145700,175117210,10330,10330,10330,10330,0
20231017,145600,175117210,10330,10330,10330,10330,0
20231017,145500,175117210,10330,10330,10330,10330,0
20231017,145400,175117210,10330,10330,10330,10330,18
20231017,145300,174931270,10310,10310,10310,10310,0
20231017,145200,174931270,10310,10310,10310,10310,16
20231017,145100,174766310,10330,10330,10330,10330,0
20231017,145000,174766310,10330,10330,10330,10330,0
20231017,144900,174766310,10330,10330,10330,10330,0
20231017,144800,174766310,10330,10330,10330,10330,0
20231017,144700,174766310,10330,10330,10330,10330,0
20231017,144600,174766310,10330,10330,10330,10330,0
20231017,144500,174766310,10330,10330,10330,10330,0
20231017,144400,174766310,10330,10320,10330,10320,113
20231017,144300,173600140,10320,10320,10320,10320,0
20231017,144200,173600140,10320,10320,10320,10320,0
20231017,144100,173600140,10320,10320,10320,10320,0
20231017,144000,173600140,10320,10320,10320,10320,0
20231017,143900,173600140,10320,10320,10320,10320,0
20231017,143800,173600140,10320,10320,10320,10320,0
20231017,143700,173600140,10320,10320,10320,10320,0
20231017,143600,173600140,10320,10320,10320,10320,0
20231017,143500,173600140,10320,10320,10320,10320,0
20231017,143400,173600140,10320,10320,10320,10320,0
20231017,143300,173600140,10320,10320,10320,10320,0
20231017,143200,173600140,10320,10320,10320,10320,0
20231017,143100,173600140,10320,10320,10320,10320,0
20231017,143000,173600140,10320,10330,10330,10320,115
20231017,142900,172413300,10310,10310,10310,10310,1
20231017,142800,172402990,10310,10310,10310,10310,100
20231017,142700,171371990,10310,10310,10330,10310,201
20231017,142600,169299660,10310,10310,10310,10310,100
20231017,142500,168268660,10300,10300,10300,10300,0
20231017,142400,168268660,10300,10300,10300,10300,0
20231017,142300,168268660,10300,10300,10300,10300,0
20231017,142200,168268660,10300,10300,10300,10300,0
20231017,142100,168268660,10300,10300,10300,10300,681
20231017,142000,161254360,10300,10300,10300,10300,98
20231017,141900,160244960,10290,10300,10300,10290,3
20231017,141800,160214070,10300,10300,10300,10300,0
20231017,141700,160214070,10300,10300,10300,10300,219
20231017,141600,157958370,10300,10300,10300,10300,0
20231017,141500,157958370,10300,10300,10300,10300,281
20231017,141400,155064070,10300,10300,10300,10300,719
20231017,141300,147658370,10300,10300,10300,10300,800
20231017,141200,139418370,10300,10300,10300,10300,0
20231017,141100,139418370,10300,10300,10300,10300,200
20231017,141000,137358370,10300,10300,10300,10300,0
20231017,140900,137358370,10300,10320,10320,10300,1691
20231017,140800,119920520,10320,10320,10320,10320,0
20231017,140700,119920520,10320,10320,10320,10320,15
20231017,140600,119765720,10320,10320,10320,10320,0
20231017,140500,119765720,10320,10350,10350,10320,280
20231017,140400,116870120,10360,10360,10360,10360,0
20231017,140300,116870120,10360,10360,10360,10360,0
20231017,140200,116870120,10360,10360,10360,10360,1
20231017,140100,116859760,10330,10330,10330,10330,0
20231017,140000,116859760,10330,10330,10330,10330,200
20231017,135900,114793760,10330,10330,10330,10330,0
20231017,135800,114793760,10330,10330,10330,10330,0
20231017,135700,114793760,10330,10330,10330,10330,1
20231017,135600,114783430,10340,10340,10340,10340,0
20231017,135500,114783430,10340,10340,10340,10340,8
20231017,135400,114700710,10360,10360,10360,10360,0
20231017,135300,114700710,10360,10360,10360,10360,0
20231017,135200,114700710,10360,10360,10360,10360,1
20231017,135100,114690350,10350,10350,10350,10350,1
20231017,135000,114680000,10360,10360,10360,10360,1
20231017,134900,114669640,10330,10350,10350,10330,587
20231017,134800,108604240,10350,10350,10350,10350,0
20231017,134700,108604240,10350,10350,10350,10350,0
20231017,134600,108604240,10350,10350,10350,10350,0
20231017,134500,108604240,10350,10350,10350,10350,0
20231017,134400,108604240,10350,10350,10350,10350,0
20231017,134300,108604240,10350,10350,10350,10350,0
20231017,134200,108604240,10350,10350,10350,10350,0
20231017,134100,108604240,10350,10350,10350,10350,0
20231017,134000,108604240,10350,10350,10350,10350,0
20231017,133900,108604240,10350,10350,10350,10350,0
20231017,133800,108604240,10350,10350,10350,10350,0
20231017,133700,108604240,10350,10350,10350,10350,0
20231017,133600,108604240,10350,10350,10350,10350,0
20231017,133500,108604240,10350,10350,10350,10350,2
20231017,133400,108583540,10350,10350,10350,10350,0
20231017,133300,108583540,10350,10350,10350,10350,0
20231017,133200,108583540,10350,10350,10350,10350,0
20231017,133100,108583540,10350,10350,10350,10350,14
20231017,133000,108438640,10350,10350,10350,10350,0
20231017,132900,108438640,10350,10350,10350,10350,0
20231017,132800,108438640,10350,10350,10350,10350,1
20231017,132700,108428290,10360,10360,10360,10360,0
20231017,132600,108428290,10360,10360,10360,10360,0
20231017,132500,108428290,10360,10360,10360,10360,0
20231017,132400,108428290,10360,10360,10360,10360,0
20231017,132300,108428290,10360,10360,10360,10360,0
20231017,132200,108428290,10360,10360,10360,10360,0
20231017,132100,108428290,10360,10360,10360,10360,0
20231017,132000,108428290,10360,10360,10360,10360,0
20231017,131900,108428290,10360,10360,10360,10360,0
20231017,131800,108428290,10360,10360,10360,10360,1
20231017,131700,108417930,10320,10320,10320,10320,0
20231017,131600,108417930,10320,10320,10320,10320,503
20231017,131500,103226970,10320,10330,10330,10320,500
20231017,131400,98065970,10330,10330,10330,10330,400
20231017,131300,93933970,10340,10340,10340,10340,100
20231017,131200,92899970,10350,10350,10350,10350,0
20231017,131100,92899970,10350,10350,10350,10350,0
20231017,131000,92899970,10350,10350,10350,10350,1
20231017,130900,92889620,10330,10330,10330,10330,0
20231017,130800,92889620,10330,10320,10330,10320,736
20231017,130700,85289720,10320,10320,10320,10320,0
20231017,130600,85289720,10320,10320,10320,10320,1
20231017,130500,85279400,10320,10320,10320,10320,0
20231017,130400,85279400,10320,10320,10320,10320,201
20231017,130300,83205080,10330,10330,10330,10330,263
20231017,130200,80488290,10350,10350,10350,10350,159
20231017,130100,78842640,10360,10360,10360,10360,0
20231017,130000,78842640,10360,10360,10360,10360,0
20231017,125900,78842640,10360,10350,10360,10350,2
20231017,125800,78821930,10350,10350,10350,10350,0
20231017,125700,78821930,10350,10350,10350,10350,0
20231017,125600,78821930,10350,10350,10350,10350,0
20231017,125500,78821930,10350,10350,10350,10350,0
20231017,125400,78821930,10350,10350,10350,10350,0
20231017,125300,78821930,10350,10350,10350,10350,0
20231017,125200,78821930,10350,10350,10350,10350,0
20231017,125100,78821930,10350,10350,10350,10350,0
20231017,125000,78821930,10350,10350,10350,10350,0
20231017,124900,78821930,10350,10350,10350,10350,100
20231017,124800,77786930,10350,10350,10350,10350,0
20231017,124700,77786930,10350,10350,10350,10350,1
20231017,124600,77776580,10350,10350,10350,10350,1
20231017,124500,77766230,10360,10360,10360,10360,0
20231017,124400,77766230,10360,10360,10360,10360,0
20231017,124300,77766230,10360,10360,10360,10360,0
20231017,124200,77766230,10360,10360,10360,10360,0
20231017,124100,77766230,10360,10360,10360,10360,0
20231017,124000,77766230,10360,10360,10360,10360,0
20231017,123900,77766230,10360,10360,10360,10360,0
20231017,123800,77766230,10360,10360,10360,10360,0
20231017,123700,77766230,10360,10360,10360,10360,0
20231017,123600,77766230,10360,10340,10360,10340,13
20231017,123500,77631590,10340,10340,10340,10340,0
20231017,123400,77631590,10340,10340,10340,10340,300
20231017,123300,74529590,10350,10350,10350,10350,0
20231017,123200,74529590,10350,10350,10350,10350,0
20231017,123100,74529590,10350,10350,10350,10350,96
20231017,123000,73535990,10350,10350,10350,10350,1
20231017,122900,73525640,10360,10360,10360,10360,0
20231017,122800,73525640,10360,10360,10360,10360,0
20231017,122700,73525640,10360,10340,10360,10340,212
20231017,122600,71331460,10320,10320,10320,10320,29
20231017,122500,71032180,10330,10340,10340,10330,88
20231017,122400,70123130,10340,10340,10340,10340,393
20231017,122300,66059510,10340,10340,10340,10340,352
20231017,122200,62419830,10330,10330,10330,10330,0
20231017,122100,62419830,10330,10330,10330,10330,0
20231017,122000,62419830,10330,10330,10330,10330,0
20231017,121900,62419830,10330,10330,10330,10330,0
20231017,121800,62419830,10330,10330,10330,10330,12
20231017,121700,62295870,10330,10330,10330,10330,0
20231017,121600,62295870,10330,10330,10330,10330,0
20231017,121500,62295870,10330,10330,10330,10330,0
20231017,121400,62295870,10330,10330,10330,10330,10
20231017,121300,62192570,10330,10330,10330,10330,0
20231017,121200,62192570,10330,10330,10330,10330,0
20231017,121100,62192570,10330,10330,10330,10330,0
20231017,121000,62192570,10330,10330,10330,10330,100
20231017,120900,61159570,10330,10330,10330,10330,0
20231017,120800,61159570,10330,10330,10330,10330,0
20231017,120700,61159570,10330,10330,10330,10330,0
20231017,120600,61159570,10330,10330,10330,10330,0
20231017,120500,61159570,10330,10330,10330,10330,0
20231017,120400,61159570,10330,10330,10330,10330,1
20231017,120300,61149240,10340,10340,10340,10340,0
20231017,120200,61149240,10340,10340,10340,10340,1
20231017,120100,61138900,10330,10330,10330,10330,4
20231017,120000,61097580,10330,10330,10330,10330,0
20231017,115900,61097580,10330,10330,10330,10330,0
20231017,115800,61097580,10330,10330,10330,10330,2
20231017,115700,61076920,10340,10340,10340,10340,0
20231017,115600,61076920,10340,10340,10340,10340,0
20231017,115500,61076920,10340,10340,10340,10340,0
20231017,115400,61076920,10340,10340,10340,10340,0
20231017,115300,61076920,10340,10340,10340,10340,0
20231017,115200,61076920,10340,10340,10340,10340,0
20231017,115100,61076920,10340,10340,10340,10340,0
20231017,115000,61076920,10340,10340,10340,10340,0
20231017,114900,61076920,10340,10340,10340,10340,0
20231017,114800,61076920,10340,10340,10340,10340,0
20231017,114700,61076920,10340,10340,10340,10340,0
20231017,114600,61076920,10340,10340,10340,10340,0
20231017,114500,61076920,10340,10340,10340,10340,0
20231017,114400,61076920,10340,10340,10340,10340,10
20231017,114300,60973520,10340,10340,10340,10340,0
20231017,114200,60973520,10340,10340,10340,10340,0
20231017,114100,60973520,10340,10340,10340,10340,0
20231017,114000,60973520,10340,10340,10340,10340,0
20231017,113900,60973520,10340,10340,10340,10340,0
20231017,113800,60973520,10340,10340,10340,10340,0
20231017,113700,60973520,10340,10340,10340,10340,0
20231017,113600,60973520,10340,10340,10340,10340,0
20231017,113500,60973520,10340,10340,10340,10340,0
20231017,113400,60973520,10340,10340,10340,10340,24
20231017,113300,60725360,10340,10340,10340,10340,10
20231017,113200,60621960,10340,10340,10340,10340,0
20231017,113100,60621960,10340,10340,10340,10340,0
20231017,113000,60621960,10340,10340,10340,10340,0
20231017,112900,60621960,10340,10340,10340,10340,0
20231017,112800,60621960,10340,10340,10340,10340,100
20231017,112700,59587960,10340,10340,10340,10340,0
20231017,112600,59587960,10340,10340,10340,10340,0
20231017,112500,59587960,10340,10340,10340,10340,0
20231017,112400,59587960,10340,10340,10340,10340,0
20231017,112300,59587960,10340,10340,10340,10340,0
20231017,112200,59587960,10340,10340,10340,10340,1
20231017,112100,59577620,10330,10330,10330,10330,2
20231017,112000,59556960,10330,10330,10330,10330,0
20231017,111900,59556960,10330,10330,10330,10330,0
20231017,111800,59556960,10330,10330,10330,10330,0
20231017,111700,59556960,10330,10330,10330,10330,0
20231017,111600,59556960,10330,10330,10330,10330,0
20231017,111500,59556960,10330,10330,10330,10330,0
20231017,111400,59556960,10330,10330,10330,10330,0
20231017,111300,59556960,10330,10330,10330,10330,0
20231017,111200,59556960,10330,10330,10330,10330,0
20231017,111100,59556960,10330,10330,10330,10330,250
20231017,111000,56974460,10330,10330,10330,10330,1
20231017,110900,56964130,10330,10330,10330,10330,0
20231017,110800,56964130,10330,10330,10330,10330,0
20231017,110700,56964130,10330,10330,10330,10330,0
20231017,110600,56964130,10330,10330,10330,10330,0
20231017,110500,56964130,10330,10330,10330,10330,1
20231017,110400,56953800,10330,10330,10330,10330,50
20231017,110300,56437300,10330,10330,10330,10330,0
20231017,110200,56437300,10330,10330,10330,10330,0
20231017,110100,56437300,10330,10330,10330,10330,0
20231017,110000,56437300,10330,10330,10330,10330,0
20231017,105900,56437300,10330,10330,10330,10330,0
20231017,105800,56437300,10330,10330,10330,10330,0
20231017,105700,56437300,10330,10330,10330,10330,0
20231017,105600,56437300,10330,10330,10330,10330,0
20231017,105500,56437300,10330,10330,10330,10330,0
20231017,105400,56437300,10330,10330,10330,10330,0
20231017,105300,56437300,10330,10330,10330,10330,0
20231017,105200,56437300,10330,10330,10330,10330,0
20231017,105100,56437300,10330,10330,10330,10330,0
20231017,105000,56437300,10330,10330,10330,10330,0
20231017,104900,56437300,10330,10330,10330,10330,0
20231017,104800,56437300,10330,10330,10330,10330,0
20231017,104700,56437300,10330,10330,10330,10330,0
20231017,104600,56437300,10330,10330,10330,10330,0
20231017,104500,56437300,10330,10330,10330,10330,0
20231017,104400,56437300,10330,10330,10330,10330,30
20231017,104300,56127400,10330,10330,10330,10330,0
20231017,104200,56127400,10330,10330,10330,10330,3
20231017,104100,56096410,10300,10300,10300,10300,250
20231017,104000,53521410,10300,10300,10300,10300,50
20231017,103900,53006410,10310,10310,10310,10310,18
20231017,103800,52820830,10300,10300,10300,10300,0
20231017,103700,52820830,10300,10300,10300,10300,0
20231017,103600,52820830,10300,10300,10300,10300,0
20231017,103500,52820830,10300,10300,10300,10300,103
20231017,103400,51759930,10300,10300,10300,10300,408
20231017,103300,47557530,10300,10300,10300,10300,0
20231017,103200,47557530,10300,10300,10300,10300,0
20231017,103100,47557530,10300,10300,10300,10300,0
20231017,103000,47557530,10300,10300,10300,10300,0
20231017,102900,47557530,10300,10300,10300,10300,43
20231017,102800,47114630,10300,10300,10300,10300,2
20231017,102700,47094030,10300,10300,10300,10300,3
20231017,102600,47063130,10310,10310,10310,10310,2
20231017,102500,47042510,10330,10330,10330,10330,0
20231017,102400,47042510,10330,10330,10330,10330,0
20231017,102300,47042510,10330,10330,10330,10330,0
20231017,102200,47042510,10330,10330,10330,10330,0
20231017,102100,47042510,10330,10330,10330,10330,0
20231017,102000,47042510,10330,10330,10330,10330,0
20231017,101900,47042510,10330,10330,10330,10330,0
20231017,101800,47042510,10330,10330,10330,10330,0
20231017,101700,47042510,10330,10330,10330,10330,0
20231017,101600,47042510,10330,10330,10330,10330,0
20231017,101500,47042510,10330,10330,10330,10330,0
20231017,101400,47042510,10330,10330,10330,10330,1
20231017,101300,47032180,10300,10300,10300,10300,0
20231017,101200,47032180,10300,10300,10300,10300,0
20231017,101100,47032180,10300,10300,10300,10300,0
20231017,101000,47032180,10300,10300,10300,10300,0
20231017,100900,47032180,10300,10320,10320,10300,1771
20231017,100800,28783760,10320,10320,10320,10320,76
20231017,100700,27999440,10320,10320,10320,10320,0
20231017,100600,27999440,10320,10320,10320,10320,0
20231017,100500,27999440,10320,10320,10320,10320,0
20231017,100400,27999440,10320,10320,10320,10320,0
20231017,100300,27999440,10320,10320,10320,10320,0
20231017,100200,27999440,10320,10320,10320,10320,0
20231017,100100,27999440,10320,10320,10320,10320,0
20231017,100000,27999440,10320,10320,10320,10320,0
20231017,095900,27999440,10320,10320,10320,10320,0
20231017,095800,27999440,10320,10320,10320,10320,0
20231017,095700,27999440,10320,10320,10320,10320,0
20231017,095600,27999440,10320,10330,10330,10320,101
20231017,095500,26956120,10330,10330,10330,10330,0
20231017,095400,26956120,10330,10330,10330,10330,0
20231017,095300,26956120,10330,10330,10330,10330,0
20231017,095200,26956120,10330,10330,10330,10330,0
20231017,095100,26956120,10330,10330,10330,10330,10
20231017,095000,26852820,10330,10340,10340,10330,139
20231017,094900,25416750,10340,10340,10340,10340,4
20231017,094800,25375390,10340,10340,10340,10340,12
20231017,094700,25251310,10340,10340,10340,10340,8
20231017,094600,25168590,10330,10330,10330,10330,93
20231017,094500,24207900,10330,10330,10330,10330,6
20231017,094400,24145920,10330,10330,10330,10330,9
20231017,094300,24052950,10330,10330,10330,10330,0
20231017,094200,24052950,10330,10330,10330,10330,2
20231017,094100,24032290,10330,10330,10330,10330,0
20231017,094000,24032290,10330,10330,10330,10330,0
20231017,093900,24032290,10330,10330,10330,10330,5
20231017,093800,23980640,10340,10340,10340,10340,1
20231017,093700,23970300,10340,10340,10340,10340,0
20231017,093600,23970300,10340,10340,10340,10340,0
20231017,093500,23970300,10340,10340,10340,10340,0
20231017,093400,23970300,10340,10340,10340,10340,0
20231017,093300,23970300,10340,10340,10340,10340,0
20231017,093200,23970300,10340,10330,10340,10330,151
20231017,093100,22409460,10330,10320,10340,10320,252
20231017,093000,19805730,10320,10320,10320,10320,2
20231017,092900,19785090,10310,10310,10310,10310,0
20231017,092800,19785090,10310,10310,10310,10310,0
20231017,092700,19785090,10310,10320,10320,10310,270
20231017,092600,17001180,10340,10340,10340,10340,0
20231017,092500,17001180,10340,10330,10340,10330,138
20231017,092400,15575460,10330,10330,10330,10330,0
20231017,092300,15575460,10330,10330,10330,10330,0
20231017,092200,15575460,10330,10330,10330,10330,0
20231017,092100,15575460,10330,10300,10330,10300,575
20231017,092000,9650870,10310,10310,10310,10310,0
20231017,091900,9650870,10310,10310,10310,10310,0
20231017,091800,9650870,10310,10310,10310,10310,0
20231017,091700,9650870,10310,10310,10310,10310,0
20231017,091600,9650870,10310,10310,10310,10310,146
20231017,091500,8145610,10310,10310,10310,10310,10
20231017,091400,8042510,10310,10310,10310,10310,0
20231017,091300,8042510,10310,10310,10310,10310,0
20231017,091200,8042510,10310,10320,10330,10310,52
20231017,091100,7505870,10290,10290,10290,10290,0
20231017,091000,7505870,10290,10290,10290,10290,330
20231017,090900,4110170,10300,10300,10300,10300,0
20231017,090800,4110170,10300,10300,10300,10300,0
20231017,090700,4110170,10300,10300,10300,10300,6
20231017,090600,4048370,10290,10290,10290,10290,0
20231017,090500,4048370,10290,10300,10300,10290,200
20231017,090400,1989370,10300,10300,10300,10300,50
20231017,090300,1474370,10330,10330,10330,10330,0
20231017,090200,1474370,10330,10330,10330,10330,1
20231017,090100,1464040,10320,10300,10320,10300,139
20231017,090000,30840,10280,10280,10280,10280,3