KissMeData/072950/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193700,63425630,4355,4355,4355,4355,253
20231012,193600,63425630,4355,4355,4355,4355,0
20231012,193500,63425630,4355,4355,4355,4355,0
20231012,193400,63425630,4355,4355,4355,4355,0
20231012,193300,63425630,4355,4355,4355,4355,0
20231012,193200,63425630,4355,4355,4355,4355,0
20231012,193100,63425630,4355,4355,4355,4355,0
20231012,193000,63425630,4355,4355,4355,4355,0
20231012,192900,63425630,4355,4355,4355,4355,0
20231012,192800,63425630,4355,4355,4355,4355,0
20231012,192700,63425630,4355,4355,4355,4355,0
20231012,192600,63425630,4355,4355,4355,4355,0
20231012,192500,63425630,4355,4355,4355,4355,0
20231012,192400,63425630,4355,4355,4355,4355,0
20231012,192300,63425630,4355,4355,4355,4355,0
20231012,192200,63425630,4355,4355,4355,4355,0
20231012,192100,63425630,4355,4355,4355,4355,0
20231012,192000,63425630,4355,4355,4355,4355,0
20231012,191900,63425630,4355,4355,4355,4355,0
20231012,191800,63425630,4355,4355,4355,4355,0
20231012,191700,63425630,4355,4355,4355,4355,0
20231012,191600,63425630,4355,4355,4355,4355,0
20231012,191500,63425630,4355,4355,4355,4355,0
20231012,191400,63425630,4355,4355,4355,4355,0
20231012,191300,63425630,4355,4355,4355,4355,0
20231012,191200,63425630,4355,4355,4355,4355,0
20231012,191100,63425630,4355,4355,4355,4355,0
20231012,191000,63425630,4355,4355,4355,4355,0
20231012,190900,63425630,4355,4355,4355,4355,0
20231012,190800,63425630,4355,4355,4355,4355,0
20231012,190700,63425630,4355,4355,4355,4355,253
20231012,190600,63425630,4355,4355,4355,4355,0
20231012,190500,63425630,4355,4355,4355,4355,0
20231012,190400,63425630,4355,4355,4355,4355,0
20231012,190300,63425630,4355,4355,4355,4355,0
20231012,190200,63425630,4355,4355,4355,4355,0
20231012,190100,63425630,4355,4355,4355,4355,0
20231012,190000,63425630,4355,4355,4355,4355,0
20231012,185900,63425630,4355,4355,4355,4355,0
20231012,185800,63425630,4355,4355,4355,4355,0
20231012,185700,63425630,4355,4355,4355,4355,0
20231012,185600,63425630,4355,4355,4355,4355,0
20231012,185500,63425630,4355,4355,4355,4355,0
20231012,185400,63425630,4355,4355,4355,4355,0
20231012,185300,63425630,4355,4355,4355,4355,0
20231012,185200,63425630,4355,4355,4355,4355,0
20231012,185100,63425630,4355,4355,4355,4355,0
20231012,185000,63425630,4355,4355,4355,4355,0
20231012,184900,63425630,4355,4355,4355,4355,0
20231012,184800,63425630,4355,4355,4355,4355,0
20231012,184700,63425630,4355,4355,4355,4355,0
20231012,184600,63425630,4355,4355,4355,4355,0
20231012,184500,63425630,4355,4355,4355,4355,0
20231012,184400,63425630,4355,4355,4355,4355,0
20231012,184300,63425630,4355,4355,4355,4355,0
20231012,184200,63425630,4355,4355,4355,4355,0
20231012,184100,63425630,4355,4355,4355,4355,0
20231012,184000,63425630,4355,4355,4355,4355,0
20231012,183900,63425630,4355,4355,4355,4355,0
20231012,183800,63425630,4355,4355,4355,4355,0
20231012,183700,63425630,4355,4355,4355,4355,253
20231012,183600,63425630,4355,4355,4355,4355,0
20231012,183500,63425630,4355,4355,4355,4355,0
20231012,183400,63425630,4355,4355,4355,4355,0
20231012,183300,63425630,4355,4355,4355,4355,0
20231012,183200,63425630,4355,4355,4355,4355,0
20231012,183100,63425630,4355,4355,4355,4355,0
20231012,183000,63425630,4355,4355,4355,4355,0
20231012,182900,63425630,4355,4355,4355,4355,0
20231012,182800,63425630,4355,4355,4355,4355,0
20231012,182700,63425630,4355,4355,4355,4355,0
20231012,182600,63425630,4355,4355,4355,4355,0
20231012,182500,63425630,4355,4355,4355,4355,0
20231012,182400,63425630,4355,4355,4355,4355,0
20231012,182300,63425630,4355,4355,4355,4355,0
20231012,182200,63425630,4355,4355,4355,4355,0
20231012,182100,63425630,4355,4355,4355,4355,0
20231012,182000,63425630,4355,4355,4355,4355,0
20231012,181900,63425630,4355,4355,4355,4355,0
20231012,181800,63425630,4355,4355,4355,4355,0
20231012,181700,63425630,4355,4355,4355,4355,0
20231012,181600,63425630,4355,4355,4355,4355,0
20231012,181500,63425630,4355,4355,4355,4355,0
20231012,181400,63425630,4355,4355,4355,4355,0
20231012,181300,63425630,4355,4355,4355,4355,0
20231012,181200,63425630,4355,4355,4355,4355,0
20231012,181100,63425630,4355,4355,4355,4355,0
20231012,181000,63425630,4355,4355,4355,4355,0
20231012,180900,63425630,4355,4355,4355,4355,0
20231012,180800,63425630,4355,4355,4355,4355,0
20231012,180700,63425630,4355,4355,4355,4355,253
20231012,180600,63425630,4355,4355,4355,4355,0
20231012,180500,63425630,4355,4355,4355,4355,0
20231012,180400,63425630,4355,4355,4355,4355,0
20231012,180300,63425630,4355,4355,4355,4355,0
20231012,180200,63425630,4355,4355,4355,4355,0
20231012,180100,63425630,4355,4355,4355,4355,0
20231012,180000,63425630,4355,4355,4355,4355,0
20231012,175900,63425630,4355,4355,4355,4355,0
20231012,175800,63425630,4355,4355,4355,4355,0
20231012,175700,63425630,4355,4355,4355,4355,0
20231012,175600,63425630,4355,4355,4355,4355,0
20231012,175500,63425630,4355,4355,4355,4355,0
20231012,175400,63425630,4355,4355,4355,4355,0
20231012,175300,63425630,4355,4355,4355,4355,0
20231012,175200,63425630,4355,4355,4355,4355,0
20231012,175100,63425630,4355,4355,4355,4355,0
20231012,175000,63425630,4355,4355,4355,4355,0
20231012,174900,63425630,4355,4355,4355,4355,0
20231012,174800,63425630,4355,4355,4355,4355,0
20231012,174700,63425630,4355,4355,4355,4355,0
20231012,174600,63425630,4355,4355,4355,4355,0
20231012,174500,63425630,4355,4355,4355,4355,0
20231012,174400,63425630,4355,4355,4355,4355,0
20231012,174300,63425630,4355,4355,4355,4355,0
20231012,174200,63425630,4355,4355,4355,4355,0
20231012,174100,63425630,4355,4355,4355,4355,0
20231012,174000,63425630,4355,4355,4355,4355,0
20231012,173900,63425630,4355,4355,4355,4355,0
20231012,173800,63425630,4355,4355,4355,4355,0
20231012,173700,63425630,4355,4355,4355,4355,253
20231012,173600,63425630,4355,4355,4355,4355,0
20231012,173500,63425630,4355,4355,4355,4355,0
20231012,173400,63425630,4355,4355,4355,4355,0
20231012,173300,63425630,4355,4355,4355,4355,0
20231012,173200,63425630,4355,4355,4355,4355,0
20231012,173100,63425630,4355,4355,4355,4355,0
20231012,173000,63425630,4355,4355,4355,4355,0
20231012,172900,63425630,4355,4355,4355,4355,0
20231012,172800,63425630,4355,4355,4355,4355,0
20231012,172700,63425630,4355,4355,4355,4355,0
20231012,172600,63425630,4355,4355,4355,4355,0
20231012,172500,63425630,4355,4355,4355,4355,0
20231012,172400,63425630,4355,4355,4355,4355,0
20231012,172300,63425630,4355,4355,4355,4355,0
20231012,172200,63425630,4355,4355,4355,4355,0
20231012,172100,63425630,4355,4355,4355,4355,0
20231012,172000,63425630,4355,4355,4355,4355,0
20231012,171900,63425630,4355,4355,4355,4355,0
20231012,171800,63425630,4355,4355,4355,4355,0
20231012,171700,63425630,4355,4355,4355,4355,0
20231012,171600,63425630,4355,4355,4355,4355,0
20231012,171500,63425630,4355,4355,4355,4355,0
20231012,171400,63425630,4355,4355,4355,4355,0
20231012,171300,63425630,4355,4355,4355,4355,0
20231012,171200,63425630,4355,4355,4355,4355,0
20231012,171100,63425630,4355,4355,4355,4355,0
20231012,171000,63425630,4355,4355,4355,4355,0
20231012,170900,63425630,4355,4355,4355,4355,0
20231012,170800,63425630,4355,4355,4355,4355,0
20231012,170700,63425630,4355,4355,4355,4355,253
20231012,170600,63425630,4355,4355,4355,4355,0
20231012,170500,63425630,4355,4355,4355,4355,0
20231012,170400,63425630,4355,4355,4355,4355,0
20231012,170300,63425630,4355,4355,4355,4355,0
20231012,170200,63425630,4355,4355,4355,4355,0
20231012,170100,63425630,4355,4355,4355,4355,0
20231012,170000,63425630,4355,4355,4355,4355,0
20231012,165900,63425630,4355,4355,4355,4355,0
20231012,165800,63425630,4355,4355,4355,4355,0
20231012,165700,63425630,4355,4355,4355,4355,0
20231012,165600,63425630,4355,4355,4355,4355,0
20231012,165500,63425630,4355,4355,4355,4355,0
20231012,165400,63425630,4355,4355,4355,4355,0
20231012,165300,63425630,4355,4355,4355,4355,0
20231012,165200,63425630,4355,4355,4355,4355,0
20231012,165100,63425630,4355,4355,4355,4355,0
20231012,165000,63425630,4355,4355,4355,4355,0
20231012,164900,63425630,4355,4355,4355,4355,0
20231012,164800,63425630,4355,4355,4355,4355,0
20231012,164700,63425630,4355,4355,4355,4355,0
20231012,164600,63425630,4355,4355,4355,4355,0
20231012,164500,63425630,4355,4355,4355,4355,0
20231012,164400,63425630,4355,4355,4355,4355,0
20231012,164300,63425630,4355,4355,4355,4355,0
20231012,164200,63425630,4355,4355,4355,4355,0
20231012,164100,63425630,4355,4355,4355,4355,0
20231012,164000,63425630,4355,4355,4355,4355,0
20231012,163900,63425630,4355,4355,4355,4355,0
20231012,163800,63425630,4355,4355,4355,4355,0
20231012,163700,63425630,4355,4355,4355,4355,253
20231012,163600,63425630,4355,4355,4355,4355,0
20231012,163500,63425630,4355,4355,4355,4355,0
20231012,163400,63425630,4355,4355,4355,4355,0
20231012,163300,63425630,4355,4355,4355,4355,0
20231012,163200,63425630,4355,4355,4355,4355,0
20231012,163100,63425630,4355,4355,4355,4355,0
20231012,163000,63425630,4355,4355,4355,4355,0
20231012,162900,63425630,4355,4355,4355,4355,0
20231012,162800,63425630,4355,4355,4355,4355,0
20231012,162700,63425630,4355,4355,4355,4355,0
20231012,162600,63425630,4355,4355,4355,4355,0
20231012,162500,63425630,4355,4355,4355,4355,0
20231012,162400,63425630,4355,4355,4355,4355,0
20231012,162300,63425630,4355,4355,4355,4355,0
20231012,162200,63425630,4355,4355,4355,4355,0
20231012,162100,63425630,4355,4355,4355,4355,0
20231012,162000,63425630,4355,4355,4355,4355,0
20231012,161900,63425630,4355,4355,4355,4355,0
20231012,161800,63425630,4355,4355,4355,4355,0
20231012,161700,63425630,4355,4355,4355,4355,0
20231012,161600,63425630,4355,4355,4355,4355,0
20231012,161500,63425630,4355,4355,4355,4355,0
20231012,161400,63425630,4355,4355,4355,4355,0
20231012,161300,63425630,4355,4355,4355,4355,0
20231012,161200,63425630,4355,4355,4355,4355,0
20231012,161100,63425630,4355,4355,4355,4355,0
20231012,161000,63425630,4355,4355,4355,4355,0
20231012,160900,63425630,4355,4355,4355,4355,0
20231012,160800,63425630,4355,4355,4355,4355,0
20231012,160700,63425630,4355,4355,4355,4355,253
20231012,160600,63425630,4355,4355,4355,4355,0
20231012,160500,63425630,4355,4355,4355,4355,0
20231012,160400,63425630,4355,4355,4355,4355,0
20231012,160300,63425630,4355,4355,4355,4355,0
20231012,160200,63425630,4355,4355,4355,4355,0
20231012,160100,63425630,4355,4355,4355,4355,0
20231012,160000,63425630,4355,4355,4355,4355,0
20231012,155900,63425630,4355,4355,4355,4355,0
20231012,155800,63425630,4355,4355,4355,4355,0
20231012,155700,63425630,4355,4355,4355,4355,0
20231012,155600,63425630,4355,4355,4355,4355,0
20231012,155500,63425630,4355,4355,4355,4355,0
20231012,155400,63425630,4355,4355,4355,4355,0
20231012,155300,63425630,4355,4355,4355,4355,0
20231012,155200,63425630,4355,4355,4355,4355,0
20231012,155100,63425630,4355,4355,4355,4355,0
20231012,155000,63425630,4355,4355,4355,4355,0
20231012,154900,63425630,4355,4355,4355,4355,0
20231012,154800,63425630,4355,4355,4355,4355,0
20231012,154700,63425630,4355,4355,4355,4355,0
20231012,154600,63425630,4355,4355,4355,4355,0
20231012,154500,63425630,4355,4355,4355,4355,0
20231012,154400,63425630,4355,4355,4355,4355,0
20231012,154300,63425630,4355,4355,4355,4355,0
20231012,154200,63425630,4355,4355,4355,4355,0
20231012,154100,63425630,4355,4355,4355,4355,0
20231012,154000,63425630,4355,4355,4355,4355,0
20231012,153900,63425630,4355,4355,4355,4355,0
20231012,153800,63425630,4355,4355,4355,4355,0
20231012,153700,63425630,4355,4355,4355,4355,253
20231012,153600,63425630,4355,4355,4355,4355,0
20231012,153500,63425630,4355,4355,4355,4355,0
20231012,153400,63425630,4355,4355,4355,4355,0
20231012,153300,63425630,4355,4355,4355,4355,0
20231012,153200,63425630,4355,4355,4355,4355,0
20231012,153100,63425630,4355,4355,4355,4355,0
20231012,153000,63425630,4355,4355,4355,4355,253
20231012,152900,62323815,4340,4340,4340,4340,0
20231012,152800,62323815,4340,4340,4340,4340,0
20231012,152700,62323815,4340,4340,4340,4340,0
20231012,152600,62323815,4340,4340,4340,4340,0
20231012,152500,62323815,4340,4340,4340,4340,0
20231012,152400,62323815,4340,4340,4340,4340,0
20231012,152300,62323815,4340,4340,4340,4340,0
20231012,152200,62323815,4340,4340,4340,4340,0
20231012,152100,62323815,4340,4340,4340,4340,0
20231012,152000,62323815,4340,4340,4340,4340,0
20231012,151900,62323815,4340,4340,4340,4340,239
20231012,151800,61286555,4350,4350,4350,4350,0
20231012,151700,61286555,4350,4350,4350,4350,0
20231012,151600,61286555,4350,4350,4350,4350,19
20231012,151500,61203905,4350,4350,4350,4350,0
20231012,151400,61203905,4350,4350,4350,4350,118
20231012,151300,60690605,4350,4350,4350,4350,12
20231012,151200,60638405,4340,4340,4340,4340,0
20231012,151100,60638405,4340,4350,4350,4340,30
20231012,151000,60508195,4350,4350,4350,4350,0
20231012,150900,60508195,4350,4350,4350,4350,28
20231012,150800,60386395,4350,4350,4350,4350,0
20231012,150700,60386395,4350,4350,4350,4350,0
20231012,150600,60386395,4350,4350,4350,4350,0
20231012,150500,60386395,4350,4350,4350,4350,0
20231012,150400,60386395,4350,4350,4350,4350,0
20231012,150300,60386395,4350,4350,4350,4350,0
20231012,150200,60386395,4350,4350,4350,4350,0
20231012,150100,60386395,4350,4350,4350,4350,0
20231012,150000,60386395,4350,4350,4350,4350,10
20231012,145900,60342895,4340,4340,4340,4340,0
20231012,145800,60342895,4340,4340,4340,4340,0
20231012,145700,60342895,4340,4340,4340,4340,0
20231012,145600,60342895,4340,4340,4340,4340,0
20231012,145500,60342895,4340,4350,4350,4340,28
20231012,145400,60221265,4340,4340,4340,4340,0
20231012,145300,60221265,4340,4340,4340,4340,40
20231012,145200,60047665,4340,4340,4340,4340,0
20231012,145100,60047665,4340,4340,4340,4340,0
20231012,145000,60047665,4340,4340,4340,4340,0
20231012,144900,60047665,4340,4340,4340,4340,0
20231012,144800,60047665,4340,4340,4340,4340,0
20231012,144700,60047665,4340,4340,4340,4340,19
20231012,144600,59965205,4350,4350,4350,4350,0
20231012,144500,59965205,4350,4350,4350,4350,0
20231012,144400,59965205,4350,4350,4350,4350,0
20231012,144300,59965205,4350,4350,4350,4350,0
20231012,144200,59965205,4350,4350,4350,4350,0
20231012,144100,59965205,4350,4350,4350,4350,50
20231012,144000,59747705,4350,4350,4350,4350,0
20231012,143900,59747705,4350,4350,4350,4350,100
20231012,143800,59312705,4350,4350,4350,4350,0
20231012,143700,59312705,4350,4350,4350,4350,0
20231012,143600,59312705,4350,4350,4350,4350,0
20231012,143500,59312705,4350,4350,4350,4350,0
20231012,143400,59312705,4350,4350,4350,4350,0
20231012,143300,59312705,4350,4350,4350,4350,0
20231012,143200,59312705,4350,4350,4350,4350,0
20231012,143100,59312705,4350,4350,4350,4350,0
20231012,143000,59312705,4350,4350,4350,4350,10
20231012,142900,59269205,4350,4350,4350,4350,0
20231012,142800,59269205,4350,4350,4350,4350,11
20231012,142700,59221355,4340,4340,4340,4340,47
20231012,142600,59017375,4350,4350,4350,4350,0
20231012,142500,59017375,4350,4350,4350,4350,0
20231012,142400,59017375,4350,4350,4350,4350,0
20231012,142300,59017375,4350,4350,4350,4350,0
20231012,142200,59017375,4350,4350,4350,4350,0
20231012,142100,59017375,4350,4350,4350,4350,0
20231012,142000,59017375,4350,4350,4350,4350,0
20231012,141900,59017375,4350,4350,4350,4350,0
20231012,141800,59017375,4350,4350,4350,4350,68
20231012,141700,58721575,4350,4350,4350,4350,89
20231012,141600,58334425,4340,4340,4340,4340,42
20231012,141500,58152145,4340,4320,4340,4320,2722
20231012,141400,46362730,4335,4335,4335,4335,0
20231012,141300,46362730,4335,4330,4335,4330,50
20231012,141200,46146210,4325,4325,4325,4325,0
20231012,141100,46146210,4325,4325,4325,4325,0
20231012,141000,46146210,4325,4325,4325,4325,0
20231012,140900,46146210,4325,4325,4325,4325,0
20231012,140800,46146210,4325,4325,4325,4325,0
20231012,140700,46146210,4325,4325,4325,4325,0
20231012,140600,46146210,4325,4325,4325,4325,0
20231012,140500,46146210,4325,4325,4325,4325,0
20231012,140400,46146210,4325,4325,4325,4325,0
20231012,140300,46146210,4325,4325,4325,4325,0
20231012,140200,46146210,4325,4325,4325,4325,0
20231012,140100,46146210,4325,4325,4325,4325,1
20231012,140000,46141885,4330,4330,4330,4330,0
20231012,135900,46141885,4330,4330,4330,4330,0
20231012,135800,46141885,4330,4330,4330,4330,0
20231012,135700,46141885,4330,4330,4330,4330,0
20231012,135600,46141885,4330,4330,4330,4330,0
20231012,135500,46141885,4330,4330,4330,4330,0
20231012,135400,46141885,4330,4330,4330,4330,0
20231012,135300,46141885,4330,4330,4330,4330,0
20231012,135200,46141885,4330,4330,4330,4330,0
20231012,135100,46141885,4330,4330,4330,4330,0
20231012,135000,46141885,4330,4330,4330,4330,0
20231012,134900,46141885,4330,4330,4330,4330,0
20231012,134800,46141885,4330,4330,4330,4330,0
20231012,134700,46141885,4330,4330,4330,4330,0
20231012,134600,46141885,4330,4330,4330,4330,0
20231012,134500,46141885,4330,4330,4330,4330,0
20231012,134400,46141885,4330,4330,4330,4330,0
20231012,134300,46141885,4330,4330,4330,4330,30
20231012,134200,46011985,4330,4330,4330,4330,10
20231012,134100,45968685,4330,4330,4330,4330,0
20231012,134000,45968685,4330,4330,4330,4330,0
20231012,133900,45968685,4330,4330,4330,4330,5
20231012,133800,45947035,4320,4320,4320,4320,0
20231012,133700,45947035,4320,4325,4325,4320,1000
20231012,133600,41626050,4335,4335,4335,4335,0
20231012,133500,41626050,4335,4335,4335,4335,0
20231012,133400,41626050,4335,4335,4335,4335,5
20231012,133300,41604375,4335,4335,4335,4335,0
20231012,133200,41604375,4335,4335,4335,4335,0
20231012,133100,41604375,4335,4335,4335,4335,0
20231012,133000,41604375,4335,4335,4335,4335,0
20231012,132900,41604375,4335,4335,4335,4335,100
20231012,132800,41170875,4335,4335,4335,4335,5
20231012,132700,41149200,4320,4320,4320,4320,0
20231012,132600,41149200,4320,4320,4320,4320,0
20231012,132500,41149200,4320,4320,4320,4320,1
20231012,132400,41144880,4335,4335,4335,4335,0
20231012,132300,41144880,4335,4335,4335,4335,0
20231012,132200,41144880,4335,4335,4335,4335,0
20231012,132100,41144880,4335,4335,4335,4335,0
20231012,132000,41144880,4335,4335,4335,4335,0
20231012,131900,41144880,4335,4335,4335,4335,0
20231012,131800,41144880,4335,4335,4335,4335,0
20231012,131700,41144880,4335,4335,4335,4335,0
20231012,131600,41144880,4335,4335,4335,4335,0
20231012,131500,41144880,4335,4335,4335,4335,0
20231012,131400,41144880,4335,4335,4335,4335,0
20231012,131300,41144880,4335,4335,4335,4335,5
20231012,131200,41123205,4320,4320,4320,4320,0
20231012,131100,41123205,4320,4320,4320,4320,0
20231012,131000,41123205,4320,4320,4320,4320,0
20231012,130900,41123205,4320,4320,4320,4320,0
20231012,130800,41123205,4320,4320,4320,4320,0
20231012,130700,41123205,4320,4320,4320,4320,2
20231012,130600,41114565,4320,4320,4320,4320,0
20231012,130500,41114565,4320,4320,4320,4320,20
20231012,130400,41028165,4330,4330,4330,4330,0
20231012,130300,41028165,4330,4330,4330,4330,0
20231012,130200,41028165,4330,4330,4330,4330,0
20231012,130100,41028165,4330,4330,4330,4330,0
20231012,130000,41028165,4330,4330,4330,4330,0
20231012,125900,41028165,4330,4330,4330,4330,0
20231012,125800,41028165,4330,4330,4330,4330,100
20231012,125700,40595165,4320,4320,4320,4320,0
20231012,125600,40595165,4320,4320,4320,4320,87
20231012,125500,40219325,4330,4330,4330,4330,0
20231012,125400,40219325,4330,4330,4330,4330,0
20231012,125300,40219325,4330,4330,4330,4330,0
20231012,125200,40219325,4330,4330,4330,4330,6
20231012,125100,40193345,4330,4330,4330,4330,0
20231012,125000,40193345,4330,4330,4330,4330,0
20231012,124900,40193345,4330,4330,4330,4330,0
20231012,124800,40193345,4330,4330,4330,4330,0
20231012,124700,40193345,4330,4330,4330,4330,0
20231012,124600,40193345,4330,4330,4330,4330,0
20231012,124500,40193345,4330,4330,4330,4330,1
20231012,124400,40189015,4330,4330,4330,4330,0
20231012,124300,40189015,4330,4330,4330,4330,0
20231012,124200,40189015,4330,4330,4330,4330,0
20231012,124100,40189015,4330,4330,4330,4330,0
20231012,124000,40189015,4330,4330,4330,4330,50
20231012,123900,39972515,4330,4330,4330,4330,0
20231012,123800,39972515,4330,4330,4330,4330,0
20231012,123700,39972515,4330,4330,4330,4330,0
20231012,123600,39972515,4330,4330,4330,4330,0
20231012,123500,39972515,4330,4330,4330,4330,0
20231012,123400,39972515,4330,4330,4330,4330,0
20231012,123300,39972515,4330,4330,4330,4330,0
20231012,123200,39972515,4330,4330,4330,4330,0
20231012,123100,39972515,4330,4330,4330,4330,0
20231012,123000,39972515,4330,4330,4330,4330,0
20231012,122900,39972515,4330,4330,4330,4330,0
20231012,122800,39972515,4330,4330,4330,4330,0
20231012,122700,39972515,4330,4330,4330,4330,0
20231012,122600,39972515,4330,4330,4330,4330,0
20231012,122500,39972515,4330,4330,4330,4330,0
20231012,122400,39972515,4330,4330,4330,4330,0
20231012,122300,39972515,4330,4330,4330,4330,4
20231012,122200,39955195,4330,4330,4330,4330,0
20231012,122100,39955195,4330,4330,4330,4330,0
20231012,122000,39955195,4330,4330,4330,4330,0
20231012,121900,39955195,4330,4330,4330,4330,0
20231012,121800,39955195,4330,4330,4330,4330,0
20231012,121700,39955195,4330,4330,4330,4330,0
20231012,121600,39955195,4330,4330,4330,4330,1
20231012,121500,39950865,4330,4330,4330,4330,0
20231012,121400,39950865,4330,4330,4330,4330,1
20231012,121300,39946535,4335,4335,4335,4335,0
20231012,121200,39946535,4335,4335,4335,4335,0
20231012,121100,39946535,4335,4335,4335,4335,0
20231012,121000,39946535,4335,4335,4335,4335,0
20231012,120900,39946535,4335,4335,4335,4335,0
20231012,120800,39946535,4335,4335,4335,4335,0
20231012,120700,39946535,4335,4335,4335,4335,0
20231012,120600,39946535,4335,4335,4335,4335,0
20231012,120500,39946535,4335,4335,4335,4335,0
20231012,120400,39946535,4335,4335,4335,4335,0
20231012,120300,39946535,4335,4335,4335,4335,0
20231012,120200,39946535,4335,4335,4335,4335,0
20231012,120100,39946535,4335,4335,4335,4335,0
20231012,120000,39946535,4335,4335,4335,4335,0
20231012,115900,39946535,4335,4335,4335,4335,0
20231012,115800,39946535,4335,4335,4335,4335,0
20231012,115700,39946535,4335,4335,4335,4335,0
20231012,115600,39946535,4335,4335,4335,4335,0
20231012,115500,39946535,4335,4335,4335,4335,0
20231012,115400,39946535,4335,4335,4335,4335,0
20231012,115300,39946535,4335,4335,4335,4335,0
20231012,115200,39946535,4335,4335,4335,4335,0
20231012,115100,39946535,4335,4335,4335,4335,0
20231012,115000,39946535,4335,4335,4335,4335,0
20231012,114900,39946535,4335,4335,4335,4335,0
20231012,114800,39946535,4335,4325,4335,4315,105
20231012,114700,39493250,4315,4315,4315,4315,0
20231012,114600,39493250,4315,4315,4315,4315,0
20231012,114500,39493250,4315,4315,4315,4315,0
20231012,114400,39493250,4315,4315,4315,4315,0
20231012,114300,39493250,4315,4315,4315,4315,0
20231012,114200,39493250,4315,4315,4315,4315,0
20231012,114100,39493250,4315,4315,4315,4315,0
20231012,114000,39493250,4315,4315,4315,4315,0
20231012,113900,39493250,4315,4315,4315,4315,0
20231012,113800,39493250,4315,4315,4315,4315,0
20231012,113700,39493250,4315,4315,4315,4315,0
20231012,113600,39493250,4315,4315,4315,4315,0
20231012,113500,39493250,4315,4315,4315,4315,0
20231012,113400,39493250,4315,4315,4315,4315,0
20231012,113300,39493250,4315,4315,4315,4315,0
20231012,113200,39493250,4315,4315,4315,4315,0
20231012,113100,39493250,4315,4315,4315,4315,218
20231012,113000,38552580,4330,4330,4330,4330,100
20231012,112900,38119580,4330,4330,4330,4330,0
20231012,112800,38119580,4330,4330,4330,4330,10
20231012,112700,38076280,4330,4330,4330,4330,3
20231012,112600,38063290,4315,4315,4315,4315,0
20231012,112500,38063290,4315,4315,4315,4315,0
20231012,112400,38063290,4315,4325,4325,4315,213
20231012,112300,37143565,4335,4335,4335,4335,7
20231012,112200,37113220,4335,4335,4335,4335,0
20231012,112100,37113220,4335,4335,4335,4335,0
20231012,112000,37113220,4335,4335,4335,4335,0
20231012,111900,37113220,4335,4335,4335,4335,11
20231012,111800,37065535,4325,4325,4325,4325,0
20231012,111700,37065535,4325,4325,4325,4325,5
20231012,111600,37043910,4325,4325,4325,4325,0
20231012,111500,37043910,4325,4325,4325,4325,0
20231012,111400,37043910,4325,4325,4325,4325,0
20231012,111300,37043910,4325,4325,4325,4325,10
20231012,111200,37000660,4335,4335,4335,4335,0
20231012,111100,37000660,4335,4335,4335,4335,9
20231012,111000,36961645,4335,4335,4335,4335,0
20231012,110900,36961645,4335,4335,4335,4335,0
20231012,110800,36961645,4335,4335,4335,4335,0
20231012,110700,36961645,4335,4335,4335,4335,0
20231012,110600,36961645,4335,4335,4335,4335,0
20231012,110500,36961645,4335,4335,4335,4335,0
20231012,110400,36961645,4335,4335,4335,4335,0
20231012,110300,36961645,4335,4335,4335,4335,0
20231012,110200,36961645,4335,4335,4335,4335,0
20231012,110100,36961645,4335,4335,4335,4335,0
20231012,110000,36961645,4335,4335,4335,4335,0
20231012,105900,36961645,4335,4335,4335,4335,0
20231012,105800,36961645,4335,4335,4335,4335,0
20231012,105700,36961645,4335,4335,4335,4335,0
20231012,105600,36961645,4335,4335,4335,4335,0
20231012,105500,36961645,4335,4335,4335,4335,0
20231012,105400,36961645,4335,4335,4335,4335,0
20231012,105300,36961645,4335,4335,4335,4335,0
20231012,105200,36961645,4335,4335,4335,4335,1
20231012,105100,36957310,4325,4325,4325,4325,0
20231012,105000,36957310,4325,4325,4325,4325,0
20231012,104900,36957310,4325,4325,4325,4325,48
20231012,104800,36749710,4335,4335,4335,4335,0
20231012,104700,36749710,4335,4335,4335,4335,0
20231012,104600,36749710,4335,4335,4335,4335,0
20231012,104500,36749710,4335,4335,4335,4335,0
20231012,104400,36749710,4335,4335,4335,4335,0
20231012,104300,36749710,4335,4335,4335,4335,7
20231012,104200,36719365,4340,4340,4340,4340,0
20231012,104100,36719365,4340,4340,4340,4340,0
20231012,104000,36719365,4340,4340,4340,4340,0
20231012,103900,36719365,4340,4340,4340,4340,0
20231012,103800,36719365,4340,4340,4340,4340,0
20231012,103700,36719365,4340,4340,4340,4340,2
20231012,103600,36710685,4335,4335,4335,4335,0
20231012,103500,36710685,4335,4335,4335,4335,0
20231012,103400,36710685,4335,4335,4335,4335,0
20231012,103300,36710685,4335,4335,4335,4335,0
20231012,103200,36710685,4335,4335,4335,4335,0
20231012,103100,36710685,4335,4335,4335,4335,0
20231012,103000,36710685,4335,4335,4335,4335,0
20231012,102900,36710685,4335,4335,4335,4335,0
20231012,102800,36710685,4335,4335,4335,4335,0
20231012,102700,36710685,4335,4335,4335,4335,0
20231012,102600,36710685,4335,4335,4335,4335,0
20231012,102500,36710685,4335,4335,4335,4335,1
20231012,102400,36706350,4340,4340,4345,4340,3824
20231012,102300,20110010,4340,4340,4340,4340,0
20231012,102200,20110010,4340,4340,4340,4340,0
20231012,102100,20110010,4340,4340,4340,4340,0
20231012,102000,20110010,4340,4340,4340,4340,0
20231012,101900,20110010,4340,4340,4340,4340,0
20231012,101800,20110010,4340,4340,4340,4340,0
20231012,101700,20110010,4340,4340,4340,4340,0
20231012,101600,20110010,4340,4340,4340,4340,0
20231012,101500,20110010,4340,4340,4340,4340,2
20231012,101400,20101330,4335,4335,4335,4335,3
20231012,101300,20088325,4340,4340,4340,4340,0
20231012,101200,20088325,4340,4340,4340,4340,0
20231012,101100,20088325,4340,4340,4340,4340,0
20231012,101000,20088325,4340,4340,4340,4340,50
20231012,100900,19871325,4335,4335,4335,4335,0
20231012,100800,19871325,4335,4335,4335,4335,0
20231012,100700,19871325,4335,4335,4335,4335,122
20231012,100600,19342455,4340,4340,4340,4340,0
20231012,100500,19342455,4340,4340,4340,4340,0
20231012,100400,19342455,4340,4340,4340,4340,3
20231012,100300,19329435,4335,4340,4340,4335,158
20231012,100200,18643920,4340,4340,4340,4340,0
20231012,100100,18643920,4340,4340,4340,4340,3
20231012,100000,18630900,4340,4335,4340,4335,7
20231012,095900,18600540,4330,4330,4330,4330,0
20231012,095800,18600540,4330,4330,4330,4330,0
20231012,095700,18600540,4330,4330,4330,4330,6
20231012,095600,18574560,4335,4335,4335,4335,4
20231012,095500,18557220,4330,4330,4330,4330,0
20231012,095400,18557220,4330,4330,4330,4330,0
20231012,095300,18557220,4330,4330,4330,4330,0
20231012,095200,18557220,4330,4325,4330,4325,11
20231012,095100,18509620,4330,4330,4330,4330,983
20231012,095000,14253230,4340,4345,4345,4340,18
20231012,094900,14175045,4335,4335,4335,4335,1
20231012,094800,14170710,4335,4335,4335,4335,0
20231012,094700,14170710,4335,4335,4335,4335,0
20231012,094600,14170710,4335,4335,4335,4335,17
20231012,094500,14097015,4350,4350,4350,4350,0
20231012,094400,14097015,4350,4350,4350,4345,67
20231012,094300,13805615,4345,4345,4345,4345,0
20231012,094200,13805615,4345,4345,4345,4345,100
20231012,094100,13371115,4345,4345,4345,4345,0
20231012,094000,13371115,4345,4345,4345,4345,153
20231012,093900,12706330,4345,4335,4345,4335,169
20231012,093800,11973010,4340,4340,4340,4340,0
20231012,093700,11973010,4340,4340,4340,4340,0
20231012,093600,11973010,4340,4340,4340,4340,0
20231012,093500,11973010,4340,4340,4340,4340,0
20231012,093400,11973010,4340,4340,4340,4340,0
20231012,093300,11973010,4340,4340,4340,4340,1
20231012,093200,11968670,4340,4340,4340,4340,1
20231012,093100,11964330,4340,4340,4340,4340,0
20231012,093000,11964330,4340,4340,4340,4340,1
20231012,092900,11959990,4325,4325,4325,4325,75
20231012,092800,11635615,4340,4340,4340,4340,0
20231012,092700,11635615,4340,4340,4340,4340,0
20231012,092600,11635615,4340,4340,4340,4340,0
20231012,092500,11635615,4340,4340,4340,4340,3
20231012,092400,11622595,4325,4325,4325,4325,0
20231012,092300,11622595,4325,4325,4325,4325,0
20231012,092200,11622595,4325,4325,4325,4325,0
20231012,092100,11622595,4325,4325,4325,4325,40
20231012,092000,11449595,4330,4325,4330,4320,91
20231012,091900,11056160,4335,4335,4335,4335,1
20231012,091800,11051825,4335,4335,4335,4335,0
20231012,091700,11051825,4335,4335,4335,4335,0
20231012,091600,11051825,4335,4335,4335,4335,0
20231012,091500,11051825,4335,4335,4335,4335,0
20231012,091400,11051825,4335,4335,4335,4335,5
20231012,091300,11030150,4325,4325,4325,4325,6
20231012,091200,11004200,4340,4330,4340,4320,1285
20231012,091100,5450675,4345,4345,4345,4345,0
20231012,091000,5450675,4345,4345,4345,4345,0
20231012,090900,5450675,4345,4325,4345,4315,171
20231012,090800,4712220,4325,4325,4325,4325,50
20231012,090700,4495970,4325,4325,4325,4325,0
20231012,090600,4495970,4325,4325,4325,4325,0
20231012,090500,4495970,4325,4325,4325,4325,0
20231012,090400,4495970,4325,4325,4325,4325,21
20231012,090300,4405145,4325,4325,4325,4325,0
20231012,090200,4405145,4325,4325,4325,4325,0
20231012,090100,4405145,4325,4325,4350,4325,196
20231012,090000,3553500,4325,4350,4350,4325,818