KissMeData/073540/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,193900,47320703,1987,1987,1987,1987,43
20231027,193800,47320703,1987,1987,1987,1987,0
20231027,193700,47320703,1987,1987,1987,1987,0
20231027,193600,47320703,1987,1987,1987,1987,0
20231027,193500,47320703,1987,1987,1987,1987,0
20231027,193400,47320703,1987,1987,1987,1987,0
20231027,193300,47320703,1987,1987,1987,1987,0
20231027,193200,47320703,1987,1987,1987,1987,0
20231027,193100,47320703,1987,1987,1987,1987,0
20231027,193000,47320703,1987,1987,1987,1987,0
20231027,192900,47320703,1987,1987,1987,1987,0
20231027,192800,47320703,1987,1987,1987,1987,0
20231027,192700,47320703,1987,1987,1987,1987,0
20231027,192600,47320703,1987,1987,1987,1987,0
20231027,192500,47320703,1987,1987,1987,1987,0
20231027,192400,47320703,1987,1987,1987,1987,0
20231027,192300,47320703,1987,1987,1987,1987,0
20231027,192200,47320703,1987,1987,1987,1987,0
20231027,192100,47320703,1987,1987,1987,1987,0
20231027,192000,47320703,1987,1987,1987,1987,0
20231027,191900,47320703,1987,1987,1987,1987,0
20231027,191800,47320703,1987,1987,1987,1987,0
20231027,191700,47320703,1987,1987,1987,1987,0
20231027,191600,47320703,1987,1987,1987,1987,0
20231027,191500,47320703,1987,1987,1987,1987,0
20231027,191400,47320703,1987,1987,1987,1987,0
20231027,191300,47320703,1987,1987,1987,1987,0
20231027,191200,47320703,1987,1987,1987,1987,0
20231027,191100,47320703,1987,1987,1987,1987,0
20231027,191000,47320703,1987,1987,1987,1987,0
20231027,190900,47320703,1987,1987,1987,1987,43
20231027,190800,47320703,1987,1987,1987,1987,0
20231027,190700,47320703,1987,1987,1987,1987,0
20231027,190600,47320703,1987,1987,1987,1987,0
20231027,190500,47320703,1987,1987,1987,1987,0
20231027,190400,47320703,1987,1987,1987,1987,0
20231027,190300,47320703,1987,1987,1987,1987,0
20231027,190200,47320703,1987,1987,1987,1987,0
20231027,190100,47320703,1987,1987,1987,1987,0
20231027,190000,47320703,1987,1987,1987,1987,0
20231027,185900,47320703,1987,1987,1987,1987,0
20231027,185800,47320703,1987,1987,1987,1987,0
20231027,185700,47320703,1987,1987,1987,1987,0
20231027,185600,47320703,1987,1987,1987,1987,0
20231027,185500,47320703,1987,1987,1987,1987,0
20231027,185400,47320703,1987,1987,1987,1987,0
20231027,185300,47320703,1987,1987,1987,1987,0
20231027,185200,47320703,1987,1987,1987,1987,0
20231027,185100,47320703,1987,1987,1987,1987,0
20231027,185000,47320703,1987,1987,1987,1987,0
20231027,184900,47320703,1987,1987,1987,1987,0
20231027,184800,47320703,1987,1987,1987,1987,0
20231027,184700,47320703,1987,1987,1987,1987,0
20231027,184600,47320703,1987,1987,1987,1987,0
20231027,184500,47320703,1987,1987,1987,1987,0
20231027,184400,47320703,1987,1987,1987,1987,0
20231027,184300,47320703,1987,1987,1987,1987,0
20231027,184200,47320703,1987,1987,1987,1987,0
20231027,184100,47320703,1987,1987,1987,1987,0
20231027,184000,47320703,1987,1987,1987,1987,0
20231027,183900,47320703,1987,1987,1987,1987,43
20231027,183800,47320703,1987,1987,1987,1987,0
20231027,183700,47320703,1987,1987,1987,1987,0
20231027,183600,47320703,1987,1987,1987,1987,0
20231027,183500,47320703,1987,1987,1987,1987,0
20231027,183400,47320703,1987,1987,1987,1987,0
20231027,183300,47320703,1987,1987,1987,1987,0
20231027,183200,47320703,1987,1987,1987,1987,0
20231027,183100,47320703,1987,1987,1987,1987,0
20231027,183000,47320703,1987,1987,1987,1987,0
20231027,182900,47320703,1987,1987,1987,1987,0
20231027,182800,47320703,1987,1987,1987,1987,0
20231027,182700,47320703,1987,1987,1987,1987,0
20231027,182600,47320703,1987,1987,1987,1987,0
20231027,182500,47320703,1987,1987,1987,1987,0
20231027,182400,47320703,1987,1987,1987,1987,0
20231027,182300,47320703,1987,1987,1987,1987,0
20231027,182200,47320703,1987,1987,1987,1987,0
20231027,182100,47320703,1987,1987,1987,1987,0
20231027,182000,47320703,1987,1987,1987,1987,0
20231027,181900,47320703,1987,1987,1987,1987,0
20231027,181800,47320703,1987,1987,1987,1987,0
20231027,181700,47320703,1987,1987,1987,1987,0
20231027,181600,47320703,1987,1987,1987,1987,0
20231027,181500,47320703,1987,1987,1987,1987,0
20231027,181400,47320703,1987,1987,1987,1987,0
20231027,181300,47320703,1987,1987,1987,1987,0
20231027,181200,47320703,1987,1987,1987,1987,0
20231027,181100,47320703,1987,1987,1987,1987,0
20231027,181000,47320703,1987,1987,1987,1987,0
20231027,180900,47320703,1987,1987,1987,1987,43
20231027,180800,47320703,1987,1987,1987,1987,0
20231027,180700,47320703,1987,1987,1987,1987,0
20231027,180600,47320703,1987,1987,1987,1987,0
20231027,180500,47320703,1987,1987,1987,1987,0
20231027,180400,47320703,1987,1987,1987,1987,0
20231027,180300,47320703,1987,1987,1987,1987,0
20231027,180200,47320703,1987,1987,1987,1987,0
20231027,180100,47320703,1987,1987,1987,1987,0
20231027,180000,47320703,1987,1987,1987,1987,0
20231027,175900,47320703,1987,1987,1987,1987,0
20231027,175800,47320703,1987,1987,1987,1987,0
20231027,175700,47320703,1987,1987,1987,1987,0
20231027,175600,47320703,1987,1987,1987,1987,0
20231027,175500,47320703,1987,1987,1987,1987,0
20231027,175400,47320703,1987,1987,1987,1987,0
20231027,175300,47320703,1987,1987,1987,1987,0
20231027,175200,47320703,1987,1987,1987,1987,0
20231027,175100,47320703,1987,1987,1987,1987,0
20231027,175000,47320703,1987,1987,1987,1987,0
20231027,174900,47320703,1987,1987,1987,1987,0
20231027,174800,47320703,1987,1987,1987,1987,0
20231027,174700,47320703,1987,1987,1987,1987,0
20231027,174600,47320703,1987,1987,1987,1987,0
20231027,174500,47320703,1987,1987,1987,1987,0
20231027,174400,47320703,1987,1987,1987,1987,0
20231027,174300,47320703,1987,1987,1987,1987,0
20231027,174200,47320703,1987,1987,1987,1987,0
20231027,174100,47320703,1987,1987,1987,1987,0
20231027,174000,47320703,1987,1987,1987,1987,0
20231027,173900,47320703,1987,1987,1987,1987,43
20231027,173800,47320703,1987,1987,1987,1987,0
20231027,173700,47320703,1987,1987,1987,1987,0
20231027,173600,47320703,1987,1987,1987,1987,0
20231027,173500,47320703,1987,1987,1987,1987,0
20231027,173400,47320703,1987,1987,1987,1987,0
20231027,173300,47320703,1987,1987,1987,1987,0
20231027,173200,47320703,1987,1987,1987,1987,0
20231027,173100,47320703,1987,1987,1987,1987,0
20231027,173000,47320703,1987,1987,1987,1987,0
20231027,172900,47320703,1987,1987,1987,1987,0
20231027,172800,47320703,1987,1987,1987,1987,0
20231027,172700,47320703,1987,1987,1987,1987,0
20231027,172600,47320703,1987,1987,1987,1987,0
20231027,172500,47320703,1987,1987,1987,1987,0
20231027,172400,47320703,1987,1987,1987,1987,0
20231027,172300,47320703,1987,1987,1987,1987,0
20231027,172200,47320703,1987,1987,1987,1987,0
20231027,172100,47320703,1987,1987,1987,1987,0
20231027,172000,47320703,1987,1987,1987,1987,0
20231027,171900,47320703,1987,1987,1987,1987,0
20231027,171800,47320703,1987,1987,1987,1987,0
20231027,171700,47320703,1987,1987,1987,1987,0
20231027,171600,47320703,1987,1987,1987,1987,0
20231027,171500,47320703,1987,1987,1987,1987,0
20231027,171400,47320703,1987,1987,1987,1987,0
20231027,171300,47320703,1987,1987,1987,1987,0
20231027,171200,47320703,1987,1987,1987,1987,0
20231027,171100,47320703,1987,1987,1987,1987,0
20231027,171000,47320703,1987,1987,1987,1987,0
20231027,170900,47320703,1987,1987,1987,1987,43
20231027,170800,47320703,1987,1987,1987,1987,0
20231027,170700,47320703,1987,1987,1987,1987,0
20231027,170600,47320703,1987,1987,1987,1987,0
20231027,170500,47320703,1987,1987,1987,1987,0
20231027,170400,47320703,1987,1987,1987,1987,0
20231027,170300,47320703,1987,1987,1987,1987,0
20231027,170200,47320703,1987,1987,1987,1987,0
20231027,170100,47320703,1987,1987,1987,1987,0
20231027,170000,47320703,1987,1987,1987,1987,0
20231027,165900,47320703,1987,1987,1987,1987,0
20231027,165800,47320703,1987,1987,1987,1987,0
20231027,165700,47320703,1987,1987,1987,1987,0
20231027,165600,47320703,1987,1987,1987,1987,0
20231027,165500,47320703,1987,1987,1987,1987,0
20231027,165400,47320703,1987,1987,1987,1987,0
20231027,165300,47320703,1987,1987,1987,1987,0
20231027,165200,47320703,1987,1987,1987,1987,0
20231027,165100,47320703,1987,1987,1987,1987,0
20231027,165000,47320703,1987,1987,1987,1987,0
20231027,164900,47320703,1987,1987,1987,1987,0
20231027,164800,47320703,1987,1987,1987,1987,0
20231027,164700,47320703,1987,1987,1987,1987,0
20231027,164600,47320703,1987,1987,1987,1987,0
20231027,164500,47320703,1987,1987,1987,1987,0
20231027,164400,47320703,1987,1987,1987,1987,0
20231027,164300,47320703,1987,1987,1987,1987,0
20231027,164200,47320703,1987,1987,1987,1987,0
20231027,164100,47320703,1987,1987,1987,1987,0
20231027,164000,47320703,1987,1987,1987,1987,0
20231027,163900,47320703,1987,1987,1987,1987,43
20231027,163800,47320703,1987,1987,1987,1987,0
20231027,163700,47320703,1987,1987,1987,1987,0
20231027,163600,47320703,1987,1987,1987,1987,0
20231027,163500,47320703,1987,1987,1987,1987,0
20231027,163400,47320703,1987,1987,1987,1987,0
20231027,163300,47320703,1987,1987,1987,1987,0
20231027,163200,47320703,1987,1987,1987,1987,0
20231027,163100,47320703,1987,1987,1987,1987,0
20231027,163000,47320703,1987,1987,1987,1987,0
20231027,162900,47320703,1987,1987,1987,1987,0
20231027,162800,47320703,1987,1987,1987,1987,0
20231027,162700,47320703,1987,1987,1987,1987,0
20231027,162600,47320703,1987,1987,1987,1987,0
20231027,162500,47320703,1987,1987,1987,1987,0
20231027,162400,47320703,1987,1987,1987,1987,0
20231027,162300,47320703,1987,1987,1987,1987,0
20231027,162200,47320703,1987,1987,1987,1987,0
20231027,162100,47320703,1987,1987,1987,1987,0
20231027,162000,47320703,1987,1987,1987,1987,0
20231027,161900,47320703,1987,1987,1987,1987,0
20231027,161800,47320703,1987,1987,1987,1987,0
20231027,161700,47320703,1987,1987,1987,1987,0
20231027,161600,47320703,1987,1987,1987,1987,0
20231027,161500,47320703,1987,1987,1987,1987,0
20231027,161400,47320703,1987,1987,1987,1987,0
20231027,161300,47320703,1987,1987,1987,1987,0
20231027,161200,47320703,1987,1987,1987,1987,0
20231027,161100,47320703,1987,1987,1987,1987,0
20231027,161000,47320703,1987,1987,1987,1987,0
20231027,160900,47320703,1987,1987,1987,1987,43
20231027,160800,47320703,1987,1987,1987,1987,0
20231027,160700,47320703,1987,1987,1987,1987,0
20231027,160600,47320703,1987,1987,1987,1987,0
20231027,160500,47320703,1987,1987,1987,1987,0
20231027,160400,47320703,1987,1987,1987,1987,0
20231027,160300,47320703,1987,1987,1987,1987,0
20231027,160200,47320703,1987,1987,1987,1987,0
20231027,160100,47320703,1987,1987,1987,1987,0
20231027,160000,47320703,1987,1987,1987,1987,0
20231027,155900,47320703,1987,1987,1987,1987,0
20231027,155800,47320703,1987,1987,1987,1987,0
20231027,155700,47320703,1987,1987,1987,1987,0
20231027,155600,47320703,1987,1987,1987,1987,0
20231027,155500,47320703,1987,1987,1987,1987,0
20231027,155400,47320703,1987,1987,1987,1987,0
20231027,155300,47320703,1987,1987,1987,1987,0
20231027,155200,47320703,1987,1987,1987,1987,0
20231027,155100,47320703,1987,1987,1987,1987,0
20231027,155000,47320703,1987,1987,1987,1987,0
20231027,154900,47320703,1987,1987,1987,1987,0
20231027,154800,47320703,1987,1987,1987,1987,0
20231027,154700,47320703,1987,1987,1987,1987,0
20231027,154600,47320703,1987,1987,1987,1987,0
20231027,154500,47320703,1987,1987,1987,1987,0
20231027,154400,47320703,1987,1987,1987,1987,0
20231027,154300,47320703,1987,1987,1987,1987,0
20231027,154200,47320703,1987,1987,1987,1987,0
20231027,154100,47320703,1987,1987,1987,1987,0
20231027,154000,47320703,1987,1987,1987,1987,0
20231027,153900,47320703,1987,1987,1987,1987,43
20231027,153800,47320703,1987,1987,1987,1987,0
20231027,153700,47320703,1987,1987,1987,1987,0
20231027,153600,47320703,1987,1987,1987,1987,0
20231027,153500,47320703,1987,1987,1987,1987,0
20231027,153400,47320703,1987,1987,1987,1987,0
20231027,153300,47320703,1987,1987,1987,1987,0
20231027,153200,47320703,1987,1987,1987,1987,0
20231027,153100,47320703,1987,1987,1987,1987,0
20231027,153000,47320703,1987,1987,1987,1987,43
20231027,152900,47235262,1989,1989,1989,1989,0
20231027,152800,47235262,1989,1989,1989,1989,0
20231027,152700,47235262,1989,1989,1989,1989,0
20231027,152600,47235262,1989,1989,1989,1989,0
20231027,152500,47235262,1989,1989,1989,1989,0
20231027,152400,47235262,1989,1989,1989,1989,0
20231027,152300,47235262,1989,1989,1989,1989,0
20231027,152200,47235262,1989,1989,1989,1989,0
20231027,152100,47235262,1989,1989,1989,1989,0
20231027,152000,47235262,1989,1989,1989,1989,0
20231027,151900,47235262,1989,1988,1989,1988,100
20231027,151800,47036443,1989,1987,1989,1987,30
20231027,151700,46976809,1986,1986,1986,1986,100
20231027,151600,46778209,1985,1979,1985,1979,264
20231027,151500,46255681,1983,1984,1985,1983,31
20231027,151400,46194167,1983,1982,1983,1982,19
20231027,151300,46156499,1981,1981,1981,1981,1
20231027,151200,46154518,1982,1982,1982,1982,0
20231027,151100,46154518,1982,1982,1982,1982,0
20231027,151000,46154518,1982,1982,1982,1982,0
20231027,150900,46154518,1982,1982,1982,1982,1
20231027,150800,46152536,1973,1973,1973,1973,1
20231027,150700,46150563,1984,1983,1984,1983,7
20231027,150600,46136681,1983,1983,1983,1983,7
20231027,150500,46122800,1973,1973,1973,1973,0
20231027,150400,46122800,1973,1973,1973,1973,0
20231027,150300,46122800,1973,1973,1973,1973,0
20231027,150200,46122800,1973,1973,1973,1973,0
20231027,150100,46122800,1973,1973,1973,1973,0
20231027,150000,46122800,1973,1973,1973,1973,0
20231027,145900,46122800,1973,1973,1973,1973,0
20231027,145800,46122800,1973,1973,1973,1973,1
20231027,145700,46120827,1979,1979,1979,1979,0
20231027,145600,46120827,1979,1979,1979,1979,0
20231027,145500,46120827,1979,1979,1979,1979,0
20231027,145400,46120827,1979,1979,1979,1979,0
20231027,145300,46120827,1979,1979,1979,1979,0
20231027,145200,46120827,1979,1979,1979,1979,0
20231027,145100,46120827,1979,1979,1979,1979,0
20231027,145000,46120827,1979,1977,1979,1977,8
20231027,144900,46105005,1974,1974,1974,1974,1
20231027,144800,46103031,1973,1973,1973,1973,30
20231027,144700,46043841,1971,1971,1971,1971,0
20231027,144600,46043841,1971,1971,1971,1971,0
20231027,144500,46043841,1971,1974,1974,1971,105
20231027,144400,45836577,1975,1975,1975,1975,0
20231027,144300,45836577,1975,1975,1975,1975,108
20231027,144200,45623277,1975,1975,1975,1975,0
20231027,144100,45623277,1975,1975,1975,1975,0
20231027,144000,45623277,1975,1977,1977,1975,3
20231027,143900,45617349,1990,1990,1990,1990,0
20231027,143800,45617349,1990,1990,1990,1990,0
20231027,143700,45617349,1990,1990,1990,1990,0
20231027,143600,45617349,1990,1990,1990,1990,0
20231027,143500,45617349,1990,1990,1990,1990,0
20231027,143400,45617349,1990,1981,1990,1981,1200
20231027,143300,43230117,1982,1982,1982,1982,0
20231027,143200,43230117,1982,1982,1982,1982,0
20231027,143100,43230117,1982,1982,1982,1982,0
20231027,143000,43230117,1982,1982,1982,1982,0
20231027,142900,43230117,1982,1982,1982,1982,0
20231027,142800,43230117,1982,1982,1982,1982,42
20231027,142700,43146873,1939,1976,1976,1939,3025
20231027,142600,37247534,1971,1971,1971,1971,0
20231027,142500,37247534,1971,1971,1971,1971,0
20231027,142400,37247534,1971,1971,1971,1971,0
20231027,142300,37247534,1971,1971,1971,1971,0
20231027,142200,37247534,1971,1971,1971,1971,0
20231027,142100,37247534,1971,1971,1971,1971,0
20231027,142000,37247534,1971,1971,1971,1971,0
20231027,141900,37247534,1971,1971,1971,1971,0
20231027,141800,37247534,1971,1971,1971,1971,0
20231027,141700,37247534,1971,1971,1971,1971,0
20231027,141600,37247534,1971,1971,1971,1971,0
20231027,141500,37247534,1971,1978,1978,1971,620
20231027,141400,36021454,1979,1981,1981,1979,300
20231027,141300,35427184,1999,1999,1999,1999,0
20231027,141200,35427184,1999,1999,1999,1999,0
20231027,141100,35427184,1999,1999,1999,1999,0
20231027,141000,35427184,1999,1999,1999,1999,0
20231027,140900,35427184,1999,1999,1999,1999,0
20231027,140800,35427184,1999,1999,1999,1999,0
20231027,140700,35427184,1999,1999,1999,1999,0
20231027,140600,35427184,1999,1999,1999,1999,0
20231027,140500,35427184,1999,1999,1999,1999,0
20231027,140400,35427184,1999,1999,1999,1999,0
20231027,140300,35427184,1999,1999,1999,1999,0
20231027,140200,35427184,1999,1999,1999,1999,0
20231027,140100,35427184,1999,1999,1999,1999,0
20231027,140000,35427184,1999,1999,1999,1999,0
20231027,135900,35427184,1999,1999,1999,1999,0
20231027,135800,35427184,1999,1999,1999,1999,42
20231027,135700,35343226,1978,1978,1978,1978,8
20231027,135600,35327402,1978,1959,1978,1959,1645
20231027,135500,32092986,1944,1944,1944,1944,0
20231027,135400,32092986,1944,1997,1997,1921,4840
20231027,135300,22558466,2005,2005,2005,2005,0
20231027,135200,22558466,2005,2005,2005,2005,0
20231027,135100,22558466,2005,2005,2005,2005,0
20231027,135000,22558466,2005,2005,2005,2005,0
20231027,134900,22558466,2005,2005,2005,2005,0
20231027,134800,22558466,2005,2005,2005,2005,0
20231027,134700,22558466,2005,2005,2005,2005,0
20231027,134600,22558466,2005,2005,2005,2005,273
20231027,134500,22011101,2005,2005,2005,2005,0
20231027,134400,22011101,2005,2005,2005,2005,0
20231027,134300,22011101,2005,2005,2005,2005,0
20231027,134200,22011101,2005,2005,2005,2005,0
20231027,134100,22011101,2005,2005,2005,2005,0
20231027,134000,22011101,2005,2005,2005,2005,0
20231027,133900,22011101,2005,2005,2005,2005,0
20231027,133800,22011101,2005,2005,2005,2005,0
20231027,133700,22011101,2005,2005,2005,2005,0
20231027,133600,22011101,2005,2005,2005,2005,0
20231027,133500,22011101,2005,2005,2005,2005,0
20231027,133400,22011101,2005,2005,2005,2005,0
20231027,133300,22011101,2005,2005,2005,2005,0
20231027,133200,22011101,2005,2005,2005,2005,0
20231027,133100,22011101,2005,2005,2005,2005,0
20231027,133000,22011101,2005,2005,2005,2005,0
20231027,132900,22011101,2005,2005,2005,2005,41
20231027,132800,21928896,2005,2005,2005,2005,0
20231027,132700,21928896,2005,2005,2005,2005,0
20231027,132600,21928896,2005,2005,2005,2005,0
20231027,132500,21928896,2005,2005,2005,2005,10
20231027,132400,21908846,2005,2005,2005,2005,5
20231027,132300,21898821,2005,2005,2005,2005,0
20231027,132200,21898821,2005,2005,2005,2005,0
20231027,132100,21898821,2005,2005,2005,2005,0
20231027,132000,21898821,2005,2005,2005,2005,0
20231027,131900,21898821,2005,2005,2005,2005,0
20231027,131800,21898821,2005,2005,2005,2005,0
20231027,131700,21898821,2005,2005,2005,2005,0
20231027,131600,21898821,2005,2005,2005,2005,0
20231027,131500,21898821,2005,2005,2005,2005,0
20231027,131400,21898821,2005,2005,2005,2005,0
20231027,131300,21898821,2005,2005,2005,2005,0
20231027,131200,21898821,2005,2005,2005,2005,0
20231027,131100,21898821,2005,2005,2005,2005,261
20231027,131000,21375516,2000,2000,2000,2000,0
20231027,130900,21375516,2000,2000,2000,2000,0
20231027,130800,21375516,2000,2000,2000,2000,0
20231027,130700,21375516,2000,2000,2000,2000,400
20231027,130600,20575516,2005,2005,2005,2005,0
20231027,130500,20575516,2005,2005,2005,2005,0
20231027,130400,20575516,2005,2005,2005,2005,0
20231027,130300,20575516,2005,2005,2005,2005,0
20231027,130200,20575516,2005,2005,2005,2005,0
20231027,130100,20575516,2005,2005,2005,2005,0
20231027,130000,20575516,2005,2005,2005,2005,0
20231027,125900,20575516,2005,1993,2005,1993,55
20231027,125800,20465805,2000,2000,2000,2000,0
20231027,125700,20465805,2000,2000,2000,2000,0
20231027,125600,20465805,2000,2000,2000,2000,100
20231027,125500,20265805,2000,2000,2000,2000,0
20231027,125400,20265805,2000,2000,2000,2000,0
20231027,125300,20265805,2000,2000,2000,2000,0
20231027,125200,20265805,2000,2000,2000,2000,0
20231027,125100,20265805,2000,2000,2000,2000,457
20231027,125000,19351805,2000,2000,2000,2000,143
20231027,124900,19065805,2000,2000,2000,2000,1302
20231027,124800,16461805,2005,2005,2005,2005,0
20231027,124700,16461805,2005,2005,2005,2005,0
20231027,124600,16461805,2005,2005,2005,2005,0
20231027,124500,16461805,2005,2005,2005,2005,0
20231027,124400,16461805,2005,2005,2005,2005,0
20231027,124300,16461805,2005,2005,2005,2005,0
20231027,124200,16461805,2005,2005,2005,2005,0
20231027,124100,16461805,2005,2005,2005,2005,0
20231027,124000,16461805,2005,2005,2005,2005,0
20231027,123900,16461805,2005,2005,2005,2005,0
20231027,123800,16461805,2005,2005,2005,2005,0
20231027,123700,16461805,2005,2005,2005,2005,0
20231027,123600,16461805,2005,2005,2005,2005,0
20231027,123500,16461805,2005,2005,2005,2005,0
20231027,123400,16461805,2005,2005,2005,2005,0
20231027,123300,16461805,2005,2005,2005,2005,0
20231027,123200,16461805,2005,2005,2005,2005,775
20231027,123100,14907930,2005,2005,2005,2005,0
20231027,123000,14907930,2005,2005,2005,2005,0
20231027,122900,14907930,2005,2005,2005,2005,0
20231027,122800,14907930,2005,2005,2005,2005,0
20231027,122700,14907930,2005,2005,2005,2005,250
20231027,122600,14406680,2005,2005,2005,2005,1
20231027,122500,14404675,2010,2010,2010,2010,0
20231027,122400,14404675,2010,2010,2010,2010,0
20231027,122300,14404675,2010,2010,2010,2010,0
20231027,122200,14404675,2010,2010,2010,2010,0
20231027,122100,14404675,2010,2010,2010,2010,0
20231027,122000,14404675,2010,2010,2010,2010,0
20231027,121900,14404675,2010,2010,2010,2010,0
20231027,121800,14404675,2010,2010,2010,2010,0
20231027,121700,14404675,2010,2010,2010,2010,0
20231027,121600,14404675,2010,2010,2010,2010,0
20231027,121500,14404675,2010,2010,2010,2010,0
20231027,121400,14404675,2010,2010,2010,2010,0
20231027,121300,14404675,2010,2010,2010,2010,0
20231027,121200,14404675,2010,2010,2010,2010,0
20231027,121100,14404675,2010,2010,2010,2010,0
20231027,121000,14404675,2010,2010,2010,2010,0
20231027,120900,14404675,2010,2010,2010,2010,0
20231027,120800,14404675,2010,2010,2010,2010,0
20231027,120700,14404675,2010,2010,2010,2010,0
20231027,120600,14404675,2010,2010,2010,2010,0
20231027,120500,14404675,2010,2010,2010,2010,0
20231027,120400,14404675,2010,2010,2010,2010,0
20231027,120300,14404675,2010,2010,2010,2010,0
20231027,120200,14404675,2010,2010,2010,2010,0
20231027,120100,14404675,2010,2010,2010,2010,40
20231027,120000,14324275,2010,2010,2010,2010,0
20231027,115900,14324275,2010,2010,2010,2010,0
20231027,115800,14324275,2010,2010,2010,2010,1049
20231027,115700,12215785,2015,2015,2015,2015,0
20231027,115600,12215785,2015,2015,2015,2015,0
20231027,115500,12215785,2015,2015,2015,2015,0
20231027,115400,12215785,2015,2015,2015,2015,0
20231027,115300,12215785,2015,2015,2015,2015,0
20231027,115200,12215785,2015,2015,2015,2015,0
20231027,115100,12215785,2015,2015,2015,2015,0
20231027,115000,12215785,2015,2015,2015,2015,0
20231027,114900,12215785,2015,2015,2015,2015,0
20231027,114800,12215785,2015,2015,2015,2015,20
20231027,114700,12175485,2015,2015,2015,2015,0
20231027,114600,12175485,2015,2015,2015,2015,0
20231027,114500,12175485,2015,2015,2015,2015,0
20231027,114400,12175485,2015,2015,2015,2015,0
20231027,114300,12175485,2015,2015,2015,2015,0
20231027,114200,12175485,2015,2015,2015,2015,0
20231027,114100,12175485,2015,2015,2015,2015,0
20231027,114000,12175485,2015,2015,2015,2015,0
20231027,113900,12175485,2015,2015,2015,2015,0
20231027,113800,12175485,2015,2015,2015,2015,0
20231027,113700,12175485,2015,2015,2015,2015,0
20231027,113600,12175485,2015,2015,2015,2015,0
20231027,113500,12175485,2015,2015,2015,2015,0
20231027,113400,12175485,2015,2015,2015,2015,0
20231027,113300,12175485,2015,2015,2015,2015,0
20231027,113200,12175485,2015,2015,2015,2015,0
20231027,113100,12175485,2015,2015,2015,2015,0
20231027,113000,12175485,2015,2015,2015,2015,0
20231027,112900,12175485,2015,2015,2015,2015,0
20231027,112800,12175485,2015,2015,2015,2015,0
20231027,112700,12175485,2015,2015,2015,2015,0
20231027,112600,12175485,2015,2015,2015,2015,150
20231027,112500,11873235,2015,2015,2015,2015,0
20231027,112400,11873235,2015,2015,2015,2015,0
20231027,112300,11873235,2015,2015,2015,2015,0
20231027,112200,11873235,2015,2015,2015,2015,0
20231027,112100,11873235,2015,2015,2015,2015,0
20231027,112000,11873235,2015,2015,2015,2015,0
20231027,111900,11873235,2015,2015,2015,2015,0
20231027,111800,11873235,2015,2015,2015,2015,0
20231027,111700,11873235,2015,2015,2015,2015,0
20231027,111600,11873235,2015,2015,2015,2015,0
20231027,111500,11873235,2015,2015,2015,2015,0
20231027,111400,11873235,2015,2015,2015,2015,0
20231027,111300,11873235,2015,2015,2015,2015,0
20231027,111200,11873235,2015,2015,2015,2015,0
20231027,111100,11873235,2015,2015,2015,2015,0
20231027,111000,11873235,2015,2015,2015,2015,0
20231027,110900,11873235,2015,2015,2015,2015,0
20231027,110800,11873235,2015,2015,2015,2015,1
20231027,110700,11871220,2015,2015,2015,2015,45
20231027,110600,11780545,2005,2005,2005,2005,0
20231027,110500,11780545,2005,2005,2005,2005,11
20231027,110400,11758490,2010,2010,2010,2010,0
20231027,110300,11758490,2010,2010,2010,2010,0
20231027,110200,11758490,2010,2010,2010,2010,0
20231027,110100,11758490,2010,2010,2010,2010,0
20231027,110000,11758490,2010,2010,2010,2010,0
20231027,105900,11758490,2010,2010,2010,2010,0
20231027,105800,11758490,2010,2010,2010,2010,0
20231027,105700,11758490,2010,2010,2010,2010,2
20231027,105600,11754470,2015,2015,2015,2015,0
20231027,105500,11754470,2015,2015,2015,2015,0
20231027,105400,11754470,2015,2015,2015,2015,0
20231027,105300,11754470,2015,2015,2015,2015,0
20231027,105200,11754470,2015,2015,2015,2015,0
20231027,105100,11754470,2015,2015,2015,2015,0
20231027,105000,11754470,2015,2015,2015,2015,0
20231027,104900,11754470,2015,2015,2015,2015,0
20231027,104800,11754470,2015,2015,2015,2015,0
20231027,104700,11754470,2015,2015,2015,2015,0
20231027,104600,11754470,2015,2015,2015,2015,0
20231027,104500,11754470,2015,2015,2015,2015,0
20231027,104400,11754470,2015,2010,2015,2010,50
20231027,104300,11653965,2010,2010,2010,2010,0
20231027,104200,11653965,2010,2010,2010,2010,0
20231027,104100,11653965,2010,2010,2010,2010,0
20231027,104000,11653965,2010,2010,2010,2010,0
20231027,103900,11653965,2010,2010,2010,2010,0
20231027,103800,11653965,2010,2010,2010,2010,127
20231027,103700,11398695,2010,2010,2010,2010,0
20231027,103600,11398695,2010,2010,2010,2010,0
20231027,103500,11398695,2010,2010,2010,2010,0
20231027,103400,11398695,2010,2010,2010,2010,0
20231027,103300,11398695,2010,2010,2010,2010,0
20231027,103200,11398695,2010,2010,2010,2010,0
20231027,103100,11398695,2010,2010,2010,2010,54
20231027,103000,11290155,2005,2005,2005,2005,0
20231027,102900,11290155,2005,2005,2005,2005,0
20231027,102800,11290155,2005,2005,2005,2005,0
20231027,102700,11290155,2005,2005,2005,2005,100
20231027,102600,11089655,2015,2015,2015,2015,0
20231027,102500,11089655,2015,2015,2015,2015,0
20231027,102400,11089655,2015,2015,2015,2015,0
20231027,102300,11089655,2015,2015,2015,2015,0
20231027,102200,11089655,2015,2015,2015,2015,0
20231027,102100,11089655,2015,2015,2015,2015,0
20231027,102000,11089655,2015,2015,2015,2015,0
20231027,101900,11089655,2015,2015,2015,2015,0
20231027,101800,11089655,2015,2015,2015,2015,0
20231027,101700,11089655,2015,2015,2015,2015,0
20231027,101600,11089655,2015,2015,2015,2015,0
20231027,101500,11089655,2015,2015,2015,2015,0
20231027,101400,11089655,2015,2015,2015,2015,0
20231027,101300,11089655,2015,2015,2015,2015,0
20231027,101200,11089655,2015,2015,2015,2015,0
20231027,101100,11089655,2015,2015,2015,2015,0
20231027,101000,11089655,2015,2015,2015,2015,0
20231027,100900,11089655,2015,2015,2015,2015,0
20231027,100800,11089655,2015,2015,2015,2015,0
20231027,100700,11089655,2015,2015,2015,2015,0
20231027,100600,11089655,2015,2015,2015,2015,0
20231027,100500,11089655,2015,2015,2015,2015,0
20231027,100400,11089655,2015,2015,2015,2015,0
20231027,100300,11089655,2015,2015,2015,2015,1
20231027,100200,11087640,2015,2015,2015,2015,0
20231027,100100,11087640,2015,2015,2015,2015,0
20231027,100000,11087640,2015,2015,2015,2015,0
20231027,095900,11087640,2015,2015,2015,2015,0
20231027,095800,11087640,2015,2015,2015,2015,0
20231027,095700,11087640,2015,2015,2015,2015,1
20231027,095600,11085625,2010,2010,2010,2010,2
20231027,095500,11081605,2005,2005,2005,2005,125
20231027,095400,10830980,2005,2005,2005,2005,0
20231027,095300,10830980,2005,2005,2005,2005,0
20231027,095200,10830980,2005,2005,2005,2005,217
20231027,095100,10395895,2005,2005,2005,2005,2603
20231027,095000,5176880,2005,2005,2005,2005,0
20231027,094900,5176880,2005,2005,2005,2005,0
20231027,094800,5176880,2005,2005,2005,2005,0
20231027,094700,5176880,2005,2005,2005,2005,0
20231027,094600,5176880,2005,2005,2005,2005,128
20231027,094500,4920240,2005,2005,2005,2005,0
20231027,094400,4920240,2005,2005,2005,2005,0
20231027,094300,4920240,2005,2005,2005,2005,0
20231027,094200,4920240,2005,2005,2005,2005,11
20231027,094100,4898185,2020,2020,2020,2020,0
20231027,094000,4898185,2020,2020,2020,2020,0
20231027,093900,4898185,2020,2020,2020,2020,0
20231027,093800,4898185,2020,2020,2020,2020,0
20231027,093700,4898185,2020,2020,2020,2020,0
20231027,093600,4898185,2020,2020,2020,2020,0
20231027,093500,4898185,2020,2010,2020,2010,116
20231027,093400,4664965,2020,2020,2020,2020,0
20231027,093300,4664965,2020,2020,2020,2020,0
20231027,093200,4664965,2020,2020,2020,2020,1
20231027,093100,4662945,2010,2010,2010,2010,0
20231027,093000,4662945,2010,2010,2010,2010,0
20231027,092900,4662945,2010,2010,2010,2010,14
20231027,092800,4634805,2010,2010,2010,2010,0
20231027,092700,4634805,2010,2010,2010,2010,141
20231027,092600,4351395,2025,2025,2025,2025,0
20231027,092500,4351395,2025,2025,2025,2025,0
20231027,092400,4351395,2025,2025,2025,2025,0
20231027,092300,4351395,2025,2025,2025,2025,1
20231027,092200,4349370,2025,2025,2025,2025,1
20231027,092100,4347345,2010,2010,2010,2010,0
20231027,092000,4347345,2010,2010,2010,2010,0
20231027,091900,4347345,2010,2010,2010,2010,0
20231027,091800,4347345,2010,2010,2010,2010,0
20231027,091700,4347345,2010,2010,2010,2010,0
20231027,091600,4347345,2010,2010,2010,2010,0
20231027,091500,4347345,2010,2010,2010,2010,0
20231027,091400,4347345,2010,2010,2010,2010,0
20231027,091300,4347345,2010,2010,2010,2010,0
20231027,091200,4347345,2010,2010,2010,2010,0
20231027,091100,4347345,2010,2010,2010,2010,500
20231027,091000,3342345,2015,2015,2015,2015,29
20231027,090900,3283910,2040,2040,2040,2040,0
20231027,090800,3283910,2040,2040,2040,2040,0
20231027,090700,3283910,2040,2040,2040,2040,0
20231027,090600,3283910,2040,2040,2040,2040,0
20231027,090500,3283910,2040,2040,2040,2040,0
20231027,090400,3283910,2040,2040,2040,2040,0
20231027,090300,3283910,2040,2040,2040,2040,1
20231027,090200,3281870,2010,2010,2010,2010,0
20231027,090100,3281870,2010,2015,2015,2010,1040
20231027,090000,1189130,2020,2010,2020,2010,591