KissMeData/083550/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194200,94935545,4740,4740,4740,4740,242
20231010,194100,94935545,4740,4740,4740,4740,0
20231010,194000,94935545,4740,4740,4740,4740,0
20231010,193900,94935545,4740,4740,4740,4740,0
20231010,193800,94935545,4740,4740,4740,4740,0
20231010,193700,94935545,4740,4740,4740,4740,0
20231010,193600,94935545,4740,4740,4740,4740,0
20231010,193500,94935545,4740,4740,4740,4740,0
20231010,193400,94935545,4740,4740,4740,4740,0
20231010,193300,94935545,4740,4740,4740,4740,0
20231010,193200,94935545,4740,4740,4740,4740,0
20231010,193100,94935545,4740,4740,4740,4740,0
20231010,193000,94935545,4740,4740,4740,4740,0
20231010,192900,94935545,4740,4740,4740,4740,0
20231010,192800,94935545,4740,4740,4740,4740,0
20231010,192700,94935545,4740,4740,4740,4740,0
20231010,192600,94935545,4740,4740,4740,4740,0
20231010,192500,94935545,4740,4740,4740,4740,0
20231010,192400,94935545,4740,4740,4740,4740,0
20231010,192300,94935545,4740,4740,4740,4740,0
20231010,192200,94935545,4740,4740,4740,4740,0
20231010,192100,94935545,4740,4740,4740,4740,0
20231010,192000,94935545,4740,4740,4740,4740,0
20231010,191900,94935545,4740,4740,4740,4740,0
20231010,191800,94935545,4740,4740,4740,4740,0
20231010,191700,94935545,4740,4740,4740,4740,0
20231010,191600,94935545,4740,4740,4740,4740,0
20231010,191500,94935545,4740,4740,4740,4740,0
20231010,191400,94935545,4740,4740,4740,4740,0
20231010,191300,94935545,4740,4740,4740,4740,0
20231010,191200,94935545,4740,4740,4740,4740,242
20231010,191100,94935545,4740,4740,4740,4740,0
20231010,191000,94935545,4740,4740,4740,4740,0
20231010,190900,94935545,4740,4740,4740,4740,0
20231010,190800,94935545,4740,4740,4740,4740,0
20231010,190700,94935545,4740,4740,4740,4740,0
20231010,190600,94935545,4740,4740,4740,4740,0
20231010,190500,94935545,4740,4740,4740,4740,0
20231010,190400,94935545,4740,4740,4740,4740,0
20231010,190300,94935545,4740,4740,4740,4740,0
20231010,190200,94935545,4740,4740,4740,4740,0
20231010,190100,94935545,4740,4740,4740,4740,0
20231010,190000,94935545,4740,4740,4740,4740,0
20231010,185900,94935545,4740,4740,4740,4740,0
20231010,185800,94935545,4740,4740,4740,4740,0
20231010,185700,94935545,4740,4740,4740,4740,0
20231010,185600,94935545,4740,4740,4740,4740,0
20231010,185500,94935545,4740,4740,4740,4740,0
20231010,185400,94935545,4740,4740,4740,4740,0
20231010,185300,94935545,4740,4740,4740,4740,0
20231010,185200,94935545,4740,4740,4740,4740,0
20231010,185100,94935545,4740,4740,4740,4740,0
20231010,185000,94935545,4740,4740,4740,4740,0
20231010,184900,94935545,4740,4740,4740,4740,0
20231010,184800,94935545,4740,4740,4740,4740,0
20231010,184700,94935545,4740,4740,4740,4740,0
20231010,184600,94935545,4740,4740,4740,4740,0
20231010,184500,94935545,4740,4740,4740,4740,0
20231010,184400,94935545,4740,4740,4740,4740,0
20231010,184300,94935545,4740,4740,4740,4740,0
20231010,184200,94935545,4740,4740,4740,4740,242
20231010,184100,94935545,4740,4740,4740,4740,0
20231010,184000,94935545,4740,4740,4740,4740,0
20231010,183900,94935545,4740,4740,4740,4740,0
20231010,183800,94935545,4740,4740,4740,4740,0
20231010,183700,94935545,4740,4740,4740,4740,0
20231010,183600,94935545,4740,4740,4740,4740,0
20231010,183500,94935545,4740,4740,4740,4740,0
20231010,183400,94935545,4740,4740,4740,4740,0
20231010,183300,94935545,4740,4740,4740,4740,0
20231010,183200,94935545,4740,4740,4740,4740,0
20231010,183100,94935545,4740,4740,4740,4740,0
20231010,183000,94935545,4740,4740,4740,4740,0
20231010,182900,94935545,4740,4740,4740,4740,0
20231010,182800,94935545,4740,4740,4740,4740,0
20231010,182700,94935545,4740,4740,4740,4740,0
20231010,182600,94935545,4740,4740,4740,4740,0
20231010,182500,94935545,4740,4740,4740,4740,0
20231010,182400,94935545,4740,4740,4740,4740,0
20231010,182300,94935545,4740,4740,4740,4740,0
20231010,182200,94935545,4740,4740,4740,4740,0
20231010,182100,94935545,4740,4740,4740,4740,0
20231010,182000,94935545,4740,4740,4740,4740,0
20231010,181900,94935545,4740,4740,4740,4740,0
20231010,181800,94935545,4740,4740,4740,4740,0
20231010,181700,94935545,4740,4740,4740,4740,0
20231010,181600,94935545,4740,4740,4740,4740,0
20231010,181500,94935545,4740,4740,4740,4740,0
20231010,181400,94935545,4740,4740,4740,4740,0
20231010,181300,94935545,4740,4740,4740,4740,0
20231010,181200,94935545,4740,4740,4740,4740,242
20231010,181100,94935545,4740,4740,4740,4740,0
20231010,181000,94935545,4740,4740,4740,4740,0
20231010,180900,94935545,4740,4740,4740,4740,0
20231010,180800,94935545,4740,4740,4740,4740,0
20231010,180700,94935545,4740,4740,4740,4740,0
20231010,180600,94935545,4740,4740,4740,4740,0
20231010,180500,94935545,4740,4740,4740,4740,0
20231010,180400,94935545,4740,4740,4740,4740,0
20231010,180300,94935545,4740,4740,4740,4740,0
20231010,180200,94935545,4740,4740,4740,4740,0
20231010,180100,94935545,4740,4740,4740,4740,0
20231010,180000,94935545,4740,4740,4740,4740,0
20231010,175900,94935545,4740,4740,4740,4740,0
20231010,175800,94935545,4740,4740,4740,4740,0
20231010,175700,94935545,4740,4740,4740,4740,0
20231010,175600,94935545,4740,4740,4740,4740,0
20231010,175500,94935545,4740,4740,4740,4740,0
20231010,175400,94935545,4740,4740,4740,4740,0
20231010,175300,94935545,4740,4740,4740,4740,0
20231010,175200,94935545,4740,4740,4740,4740,0
20231010,175100,94935545,4740,4740,4740,4740,0
20231010,175000,94935545,4740,4740,4740,4740,0
20231010,174900,94935545,4740,4740,4740,4740,0
20231010,174800,94935545,4740,4740,4740,4740,0
20231010,174700,94935545,4740,4740,4740,4740,0
20231010,174600,94935545,4740,4740,4740,4740,0
20231010,174500,94935545,4740,4740,4740,4740,0
20231010,174400,94935545,4740,4740,4740,4740,0
20231010,174300,94935545,4740,4740,4740,4740,0
20231010,174200,94935545,4740,4740,4740,4740,242
20231010,174100,94935545,4740,4740,4740,4740,0
20231010,174000,94935545,4740,4740,4740,4740,0
20231010,173900,94935545,4740,4740,4740,4740,0
20231010,173800,94935545,4740,4740,4740,4740,0
20231010,173700,94935545,4740,4740,4740,4740,0
20231010,173600,94935545,4740,4740,4740,4740,0
20231010,173500,94935545,4740,4740,4740,4740,0
20231010,173400,94935545,4740,4740,4740,4740,0
20231010,173300,94935545,4740,4740,4740,4740,0
20231010,173200,94935545,4740,4740,4740,4740,0
20231010,173100,94935545,4740,4740,4740,4740,0
20231010,173000,94935545,4740,4740,4740,4740,0
20231010,172900,94935545,4740,4740,4740,4740,0
20231010,172800,94935545,4740,4740,4740,4740,0
20231010,172700,94935545,4740,4740,4740,4740,0
20231010,172600,94935545,4740,4740,4740,4740,0
20231010,172500,94935545,4740,4740,4740,4740,0
20231010,172400,94935545,4740,4740,4740,4740,0
20231010,172300,94935545,4740,4740,4740,4740,0
20231010,172200,94935545,4740,4740,4740,4740,0
20231010,172100,94935545,4740,4740,4740,4740,0
20231010,172000,94935545,4740,4740,4740,4740,0
20231010,171900,94935545,4740,4740,4740,4740,0
20231010,171800,94935545,4740,4740,4740,4740,0
20231010,171700,94935545,4740,4740,4740,4740,0
20231010,171600,94935545,4740,4740,4740,4740,0
20231010,171500,94935545,4740,4740,4740,4740,0
20231010,171400,94935545,4740,4740,4740,4740,0
20231010,171300,94935545,4740,4740,4740,4740,0
20231010,171200,94935545,4740,4740,4740,4740,242
20231010,171100,94935545,4740,4740,4740,4740,0
20231010,171000,94935545,4740,4740,4740,4740,0
20231010,170900,94935545,4740,4740,4740,4740,0
20231010,170800,94935545,4740,4740,4740,4740,0
20231010,170700,94935545,4740,4740,4740,4740,0
20231010,170600,94935545,4740,4740,4740,4740,0
20231010,170500,94935545,4740,4740,4740,4740,0
20231010,170400,94935545,4740,4740,4740,4740,0
20231010,170300,94935545,4740,4740,4740,4740,0
20231010,170200,94935545,4740,4740,4740,4740,0
20231010,170100,94935545,4740,4740,4740,4740,0
20231010,170000,94935545,4740,4740,4740,4740,0
20231010,165900,94935545,4740,4740,4740,4740,0
20231010,165800,94935545,4740,4740,4740,4740,0
20231010,165700,94935545,4740,4740,4740,4740,0
20231010,165600,94935545,4740,4740,4740,4740,0
20231010,165500,94935545,4740,4740,4740,4740,0
20231010,165400,94935545,4740,4740,4740,4740,0
20231010,165300,94935545,4740,4740,4740,4740,0
20231010,165200,94935545,4740,4740,4740,4740,0
20231010,165100,94935545,4740,4740,4740,4740,0
20231010,165000,94935545,4740,4740,4740,4740,0
20231010,164900,94935545,4740,4740,4740,4740,0
20231010,164800,94935545,4740,4740,4740,4740,0
20231010,164700,94935545,4740,4740,4740,4740,0
20231010,164600,94935545,4740,4740,4740,4740,0
20231010,164500,94935545,4740,4740,4740,4740,0
20231010,164400,94935545,4740,4740,4740,4740,0
20231010,164300,94935545,4740,4740,4740,4740,0
20231010,164200,94935545,4740,4740,4740,4740,242
20231010,164100,94935545,4740,4740,4740,4740,0
20231010,164000,94935545,4740,4740,4740,4740,0
20231010,163900,94935545,4740,4740,4740,4740,0
20231010,163800,94935545,4740,4740,4740,4740,0
20231010,163700,94935545,4740,4740,4740,4740,0
20231010,163600,94935545,4740,4740,4740,4740,0
20231010,163500,94935545,4740,4740,4740,4740,0
20231010,163400,94935545,4740,4740,4740,4740,0
20231010,163300,94935545,4740,4740,4740,4740,0
20231010,163200,94935545,4740,4740,4740,4740,0
20231010,163100,94935545,4740,4740,4740,4740,0
20231010,163000,94935545,4740,4740,4740,4740,0
20231010,162900,94935545,4740,4740,4740,4740,0
20231010,162800,94935545,4740,4740,4740,4740,0
20231010,162700,94935545,4740,4740,4740,4740,0
20231010,162600,94935545,4740,4740,4740,4740,0
20231010,162500,94935545,4740,4740,4740,4740,0
20231010,162400,94935545,4740,4740,4740,4740,0
20231010,162300,94935545,4740,4740,4740,4740,0
20231010,162200,94935545,4740,4740,4740,4740,0
20231010,162100,94935545,4740,4740,4740,4740,0
20231010,162000,94935545,4740,4740,4740,4740,0
20231010,161900,94935545,4740,4740,4740,4740,0
20231010,161800,94935545,4740,4740,4740,4740,0
20231010,161700,94935545,4740,4740,4740,4740,0
20231010,161600,94935545,4740,4740,4740,4740,0
20231010,161500,94935545,4740,4740,4740,4740,0
20231010,161400,94935545,4740,4740,4740,4740,0
20231010,161300,94935545,4740,4740,4740,4740,0
20231010,161200,94935545,4740,4740,4740,4740,242
20231010,161100,94935545,4740,4740,4740,4740,0
20231010,161000,94935545,4740,4740,4740,4740,0
20231010,160900,94935545,4740,4740,4740,4740,0
20231010,160800,94935545,4740,4740,4740,4740,0
20231010,160700,94935545,4740,4740,4740,4740,0
20231010,160600,94935545,4740,4740,4740,4740,0
20231010,160500,94935545,4740,4740,4740,4740,0
20231010,160400,94935545,4740,4740,4740,4740,0
20231010,160300,94935545,4740,4740,4740,4740,0
20231010,160200,94935545,4740,4740,4740,4740,0
20231010,160100,94935545,4740,4740,4740,4740,0
20231010,160000,94935545,4740,4740,4740,4740,0
20231010,155900,94935545,4740,4740,4740,4740,0
20231010,155800,94935545,4740,4740,4740,4740,0
20231010,155700,94935545,4740,4740,4740,4740,0
20231010,155600,94935545,4740,4740,4740,4740,0
20231010,155500,94935545,4740,4740,4740,4740,0
20231010,155400,94935545,4740,4740,4740,4740,0
20231010,155300,94935545,4740,4740,4740,4740,0
20231010,155200,94935545,4740,4740,4740,4740,0
20231010,155100,94935545,4740,4740,4740,4740,0
20231010,155000,94935545,4740,4740,4740,4740,0
20231010,154900,94935545,4740,4740,4740,4740,0
20231010,154800,94935545,4740,4740,4740,4740,0
20231010,154700,94935545,4740,4740,4740,4740,0
20231010,154600,94935545,4740,4740,4740,4740,0
20231010,154500,94935545,4740,4740,4740,4740,0
20231010,154400,94935545,4740,4740,4740,4740,0
20231010,154300,94935545,4740,4740,4740,4740,0
20231010,154200,94935545,4740,4740,4740,4740,242
20231010,154100,94935545,4740,4740,4740,4740,0
20231010,154000,94935545,4740,4740,4740,4740,0
20231010,153900,94935545,4740,4740,4740,4740,0
20231010,153800,94935545,4740,4740,4740,4740,0
20231010,153700,94935545,4740,4740,4740,4740,0
20231010,153600,94935545,4740,4740,4740,4740,0
20231010,153500,94935545,4740,4740,4740,4740,0
20231010,153400,94935545,4740,4740,4740,4740,0
20231010,153300,94935545,4740,4740,4740,4740,0
20231010,153200,94935545,4740,4740,4740,4740,0
20231010,153100,94935545,4740,4740,4740,4740,0
20231010,153000,94935545,4740,4740,4740,4740,242
20231010,152900,93788465,4740,4740,4740,4740,0
20231010,152800,93788465,4740,4740,4740,4740,0
20231010,152700,93788465,4740,4740,4740,4740,0
20231010,152600,93788465,4740,4740,4740,4740,0
20231010,152500,93788465,4740,4740,4740,4740,0
20231010,152400,93788465,4740,4740,4740,4740,0
20231010,152300,93788465,4740,4740,4740,4740,0
20231010,152200,93788465,4740,4740,4740,4740,0
20231010,152100,93788465,4740,4740,4740,4740,0
20231010,152000,93788465,4740,4740,4740,4740,0
20231010,151900,93788465,4740,4750,4750,4740,3
20231010,151800,93774225,4745,4745,4745,4745,2
20231010,151700,93764735,4745,4745,4745,4745,2
20231010,151600,93755245,4745,4745,4745,4745,2
20231010,151500,93745755,4745,4745,4745,4745,3
20231010,151400,93731520,4745,4745,4745,4745,3
20231010,151300,93717285,4745,4745,4745,4745,24
20231010,151200,93603405,4745,4745,4745,4745,2
20231010,151100,93593915,4745,4745,4745,4745,2
20231010,151000,93584425,4745,4720,4745,4720,73
20231010,150900,93239815,4720,4730,4730,4720,177
20231010,150800,92404295,4745,4745,4745,4745,2
20231010,150700,92394805,4745,4745,4745,4745,3
20231010,150600,92380570,4745,4745,4745,4745,3
20231010,150500,92366335,4745,4745,4745,4745,2
20231010,150400,92356845,4745,4745,4745,4745,2
20231010,150300,92347355,4745,4745,4745,4745,2
20231010,150200,92337865,4745,4745,4745,4745,3
20231010,150100,92323630,4745,4745,4745,4745,3
20231010,150000,92309395,4745,4745,4745,4745,2
20231010,145900,92299905,4745,4750,4750,4725,162
20231010,145800,91534390,4750,4735,4750,4730,647
20231010,145700,88473420,4750,4750,4750,4750,2
20231010,145600,88463920,4750,4750,4750,4750,3
20231010,145500,88449670,4750,4750,4750,4750,3
20231010,145400,88435420,4750,4750,4750,4750,1
20231010,145300,88430670,4750,4750,4750,4750,3
20231010,145200,88416420,4750,4750,4750,4750,3
20231010,145100,88402170,4750,4750,4750,4750,2
20231010,145000,88392670,4750,4750,4750,4750,2
20231010,144900,88383170,4750,4755,4755,4750,3
20231010,144800,88368910,4755,4755,4755,4755,4
20231010,144700,88349890,4755,4755,4755,4755,2
20231010,144600,88340380,4755,4755,4755,4755,1
20231010,144500,88335625,4755,4755,4755,4735,717
20231010,144400,84940570,4755,4755,4755,4755,3
20231010,144300,84926305,4735,4735,4735,4735,420
20231010,144200,82937605,4735,4735,4735,4735,2
20231010,144100,82928135,4735,4735,4735,4735,4
20231010,144000,82909195,4735,4735,4735,4735,2
20231010,143900,82899725,4735,4735,4735,4735,2
20231010,143800,82890255,4735,4735,4735,4735,2
20231010,143700,82880785,4735,4735,4735,4735,4
20231010,143600,82861845,4735,4735,4735,4735,1
20231010,143500,82857110,4735,4735,4735,4735,3
20231010,143400,82842905,4735,4735,4735,4735,23
20231010,143300,82734000,4735,4735,4735,4735,3
20231010,143200,82719795,4735,4735,4735,4735,2
20231010,143100,82710325,4735,4735,4735,4735,2
20231010,143000,82700855,4735,4760,4760,4735,4
20231010,142900,82681865,4755,4755,4755,4755,2
20231010,142800,82672355,4755,4755,4755,4755,2
20231010,142700,82662845,4755,4755,4755,4755,2
20231010,142600,82653335,4755,4755,4755,4755,3
20231010,142500,82639070,4755,4755,4755,4755,2
20231010,142400,82629560,4755,4755,4755,4755,3
20231010,142300,82615295,4755,4755,4755,4755,3
20231010,142200,82601030,4755,4755,4755,4755,1
20231010,142100,82596275,4755,4755,4755,4755,3
20231010,142000,82582010,4755,4755,4755,4755,3
20231010,141900,82567745,4755,4755,4755,4755,2
20231010,141800,82558235,4750,4755,4755,4750,2
20231010,141700,82548730,4755,4760,4760,4730,16
20231010,141600,82472965,4760,4765,4765,4760,2
20231010,141500,82463440,4770,4770,4770,4770,3
20231010,141400,82449130,4735,4770,4770,4735,6
20231010,141300,82420585,4800,4760,4800,4730,397
20231010,141200,80535670,4760,4760,4760,4760,2
20231010,141100,80526150,4760,4760,4760,4760,2
20231010,141000,80516630,4760,4760,4760,4760,1
20231010,140900,80511870,4760,4760,4760,4760,3
20231010,140800,80497590,4735,4760,4760,4735,5
20231010,140700,80473865,4760,4760,4760,4760,3
20231010,140600,80459585,4760,4760,4760,4760,3
20231010,140500,80445305,4760,4745,4760,4745,3
20231010,140400,80431055,4745,4745,4745,4745,1
20231010,140300,80426310,4745,4745,4745,4745,3
20231010,140200,80412075,4745,4745,4745,4745,4
20231010,140100,80393095,4745,4745,4745,4745,1
20231010,140000,80388350,4745,4745,4745,4745,2
20231010,135900,80378860,4745,4745,4745,4745,3
20231010,135800,80364625,4745,4760,4760,4735,210
20231010,135700,79369295,4760,4760,4760,4760,2
20231010,135600,79359775,4760,4760,4760,4760,2
20231010,135500,79350255,4760,4760,4760,4760,4
20231010,135400,79331215,4760,4760,4760,4760,3
20231010,135300,79316935,4760,4760,4760,4760,2
20231010,135200,79307415,4760,4760,4760,4760,0
20231010,135100,79307415,4760,4760,4760,4760,4
20231010,135000,79288375,4760,4760,4760,4760,4
20231010,134900,79269335,4760,4760,4760,4760,2
20231010,134800,79259815,4760,4760,4760,4760,2
20231010,134700,79250295,4760,4760,4760,4760,4
20231010,134600,79231255,4760,4760,4760,4760,1
20231010,134500,79226495,4760,4760,4760,4760,3
20231010,134400,79212215,4760,4760,4760,4760,3
20231010,134300,79197935,4760,4760,4760,4760,2
20231010,134200,79188415,4760,4760,4760,4760,2
20231010,134100,79178895,4760,4760,4760,4760,2
20231010,134000,79169375,4760,4745,4760,4745,424
20231010,133900,77157480,4745,4745,4745,4745,16
20231010,133800,77081560,4745,4745,4745,4745,3
20231010,133700,77067325,4745,4755,4755,4735,21
20231010,133600,76967700,4755,4755,4755,4755,4
20231010,133500,76948680,4755,4755,4755,4755,1
20231010,133400,76943925,4755,4755,4755,4755,2
20231010,133300,76934415,4755,4755,4755,4755,3
20231010,133200,76920150,4755,4755,4755,4755,3
20231010,133100,76905885,4755,4755,4755,4755,2
20231010,133000,76896375,4755,4755,4755,4755,3
20231010,132900,76882110,4755,4755,4755,4755,1
20231010,132800,76877355,4755,4760,4760,4745,223
20231010,132700,75818505,4760,4760,4760,4760,3
20231010,132600,75804225,4760,4760,4760,4760,2
20231010,132500,75794705,4760,4760,4760,4760,2
20231010,132400,75785185,4760,4765,4765,4760,3
20231010,132300,75770895,4765,4765,4765,4765,2
20231010,132200,75761365,4765,4765,4765,4755,126
20231010,132100,75162215,4765,4765,4765,4765,4
20231010,132000,75143155,4765,4765,4765,4765,2
20231010,131900,75133625,4765,4765,4765,4765,4
20231010,131800,75114565,4760,4765,4765,4760,3
20231010,131700,75100275,4765,4765,4765,4765,1
20231010,131600,75095510,4765,4765,4765,4765,3
20231010,131500,75081215,4765,4765,4765,4765,3
20231010,131400,75066920,4765,4765,4765,4765,2
20231010,131300,75057390,4765,4765,4765,4765,3
20231010,131200,75043095,4765,4765,4765,4760,5
20231010,131100,75019275,4765,4765,4765,4765,1
20231010,131000,75014510,4765,4765,4765,4765,2
20231010,130900,75004980,4765,4765,4765,4765,5
20231010,130800,74981155,4765,4765,4765,4765,2
20231010,130700,74971625,4765,4765,4765,4765,4
20231010,130600,74952565,4765,4765,4765,4765,2
20231010,130500,74943035,4765,4765,4765,4765,3
20231010,130400,74928740,4765,4765,4765,4765,2
20231010,130300,74919210,4765,4765,4765,4765,3
20231010,130200,74904915,4765,4765,4765,4765,2
20231010,130100,74895385,4765,4770,4770,4765,4
20231010,130000,74876315,4770,4770,4770,4770,3
20231010,125900,74862005,4770,4770,4770,4770,0
20231010,125800,74862005,4770,4770,4770,4770,3
20231010,125700,74847695,4770,4770,4770,4770,3
20231010,125600,74833385,4770,4770,4770,4760,9
20231010,125500,74790475,4770,4770,4770,4770,2
20231010,125400,74780935,4770,4770,4770,4770,4
20231010,125300,74761855,4770,4770,4770,4770,2
20231010,125200,74752315,4770,4770,4770,4760,294
20231010,125100,73352385,4765,4770,4775,4765,41
20231010,125000,73156945,4770,4780,4780,4770,766
20231010,124900,69502640,4790,4790,4790,4790,0
20231010,124800,69502640,4790,4790,4790,4790,0
20231010,124700,69502640,4790,4790,4790,4790,0
20231010,124600,69502640,4790,4790,4790,4790,0
20231010,124500,69502640,4790,4790,4790,4790,0
20231010,124400,69502640,4790,4790,4790,4790,0
20231010,124300,69502640,4790,4790,4790,4790,0
20231010,124200,69502640,4790,4790,4790,4790,0
20231010,124100,69502640,4790,4790,4790,4790,0
20231010,124000,69502640,4790,4790,4790,4790,0
20231010,123900,69502640,4790,4790,4790,4790,0
20231010,123800,69502640,4790,4790,4790,4790,0
20231010,123700,69502640,4790,4790,4790,4790,0
20231010,123600,69502640,4790,4790,4790,4790,0
20231010,123500,69502640,4790,4790,4790,4790,0
20231010,123400,69502640,4790,4790,4790,4790,0
20231010,123300,69502640,4790,4790,4790,4790,0
20231010,123200,69502640,4790,4790,4790,4790,0
20231010,123100,69502640,4790,4790,4790,4790,0
20231010,123000,69502640,4790,4790,4790,4790,7
20231010,122900,69469110,4815,4815,4815,4815,0
20231010,122800,69469110,4815,4815,4815,4815,0
20231010,122700,69469110,4815,4815,4815,4815,0
20231010,122600,69469110,4815,4815,4815,4815,0
20231010,122500,69469110,4815,4815,4815,4815,0
20231010,122400,69469110,4815,4815,4815,4815,0
20231010,122300,69469110,4815,4815,4815,4815,0
20231010,122200,69469110,4815,4815,4815,4815,0
20231010,122100,69469110,4815,4815,4815,4815,0
20231010,122000,69469110,4815,4815,4815,4815,0
20231010,121900,69469110,4815,4815,4815,4815,0
20231010,121800,69469110,4815,4815,4815,4815,0
20231010,121700,69469110,4815,4815,4815,4815,0
20231010,121600,69469110,4815,4815,4815,4815,0
20231010,121500,69469110,4815,4815,4815,4815,0
20231010,121400,69469110,4815,4815,4815,4815,0
20231010,121300,69469110,4815,4815,4815,4815,0
20231010,121200,69469110,4815,4815,4815,4815,0
20231010,121100,69469110,4815,4815,4815,4815,0
20231010,121000,69469110,4815,4815,4815,4815,0
20231010,120900,69469110,4815,4795,4815,4795,15
20231010,120800,69397085,4795,4795,4795,4795,0
20231010,120700,69397085,4795,4795,4795,4795,0
20231010,120600,69397085,4795,4795,4795,4795,0
20231010,120500,69397085,4795,4795,4795,4795,0
20231010,120400,69397085,4795,4795,4795,4795,2
20231010,120300,69387495,4770,4770,4770,4770,0
20231010,120200,69387495,4770,4770,4770,4770,0
20231010,120100,69387495,4770,4770,4770,4770,0
20231010,120000,69387495,4770,4770,4770,4770,0
20231010,115900,69387495,4770,4800,4800,4770,31
20231010,115800,69239595,4800,4800,4800,4800,0
20231010,115700,69239595,4800,4800,4800,4800,0
20231010,115600,69239595,4800,4800,4800,4800,0
20231010,115500,69239595,4800,4800,4800,4800,0
20231010,115400,69239595,4800,4800,4800,4800,0
20231010,115300,69239595,4800,4800,4800,4800,0
20231010,115200,69239595,4800,4800,4800,4800,1
20231010,115100,69234795,4815,4815,4815,4815,0
20231010,115000,69234795,4815,4815,4815,4815,2
20231010,114900,69225165,4770,4770,4770,4770,0
20231010,114800,69225165,4770,4770,4770,4770,0
20231010,114700,69225165,4770,4770,4770,4770,0
20231010,114600,69225165,4770,4770,4770,4770,0
20231010,114500,69225165,4770,4770,4770,4770,0
20231010,114400,69225165,4770,4785,4785,4770,3
20231010,114300,69210825,4795,4795,4795,4795,0
20231010,114200,69210825,4795,4815,4815,4770,7
20231010,114100,69177185,4770,4770,4770,4770,0
20231010,114000,69177185,4770,4780,4780,4770,5250
20231010,113900,44134115,4815,4815,4815,4815,0
20231010,113800,44134115,4815,4815,4815,4815,0
20231010,113700,44134115,4815,4815,4815,4815,0
20231010,113600,44134115,4815,4815,4815,4815,0
20231010,113500,44134115,4815,4815,4815,4815,1
20231010,113400,44129300,4785,4785,4785,4785,0
20231010,113300,44129300,4785,4785,4785,4785,0
20231010,113200,44129300,4785,4785,4785,4785,0
20231010,113100,44129300,4785,4785,4785,4785,2
20231010,113000,44119730,4780,4780,4780,4780,11
20231010,112900,44067150,4820,4785,4820,4785,4
20231010,112800,44047905,4820,4770,4820,4765,258
20231010,112700,42817325,4770,4770,4770,4770,7
20231010,112600,42783935,4770,4770,4770,4770,9
20231010,112500,42741005,4770,4770,4770,4770,7
20231010,112400,42707615,4770,4800,4800,4770,2572
20231010,112300,30424085,4800,4800,4800,4800,0
20231010,112200,30424085,4800,4800,4800,4800,0
20231010,112100,30424085,4800,4800,4800,4800,0
20231010,112000,30424085,4800,4800,4800,4800,0
20231010,111900,30424085,4800,4800,4800,4800,0
20231010,111800,30424085,4800,4800,4800,4800,0
20231010,111700,30424085,4800,4800,4800,4800,0
20231010,111600,30424085,4800,4800,4800,4800,10
20231010,111500,30376085,4805,4805,4805,4805,0
20231010,111400,30376085,4805,4805,4805,4805,0
20231010,111300,30376085,4805,4805,4805,4805,0
20231010,111200,30376085,4805,4805,4805,4805,0
20231010,111100,30376085,4805,4805,4805,4805,0
20231010,111000,30376085,4805,4805,4805,4805,0
20231010,110900,30376085,4805,4805,4805,4805,0
20231010,110800,30376085,4805,4805,4805,4805,20
20231010,110700,30279985,4805,4805,4805,4800,399
20231010,110600,28364685,4810,4810,4810,4810,0
20231010,110500,28364685,4810,4810,4810,4810,11
20231010,110400,28311775,4805,4805,4805,4805,0
20231010,110300,28311775,4805,4805,4805,4805,0
20231010,110200,28311775,4805,4805,4805,4805,0
20231010,110100,28311775,4805,4805,4805,4805,0
20231010,110000,28311775,4805,4805,4805,4805,0
20231010,105900,28311775,4805,4805,4805,4805,0
20231010,105800,28311775,4805,4805,4805,4805,0
20231010,105700,28311775,4805,4805,4805,4805,0
20231010,105600,28311775,4805,4805,4805,4805,0
20231010,105500,28311775,4805,4805,4805,4805,0
20231010,105400,28311775,4805,4805,4805,4805,0
20231010,105300,28311775,4805,4805,4805,4805,0
20231010,105200,28311775,4805,4805,4805,4805,0
20231010,105100,28311775,4805,4805,4805,4805,0
20231010,105000,28311775,4805,4805,4805,4805,531
20231010,104900,25760320,4800,4800,4800,4800,0
20231010,104800,25760320,4800,4800,4800,4800,0
20231010,104700,25760320,4800,4800,4800,4800,0
20231010,104600,25760320,4800,4800,4800,4800,0
20231010,104500,25760320,4800,4800,4800,4800,0
20231010,104400,25760320,4800,4800,4800,4800,0
20231010,104300,25760320,4800,4800,4800,4800,0
20231010,104200,25760320,4800,4800,4800,4800,0
20231010,104100,25760320,4800,4800,4800,4800,0
20231010,104000,25760320,4800,4800,4800,4800,0
20231010,103900,25760320,4800,4800,4800,4800,124
20231010,103800,25165120,4805,4785,4805,4785,6
20231010,103700,25136350,4775,4775,4775,4775,2
20231010,103600,25126800,4785,4785,4785,4785,0
20231010,103500,25126800,4785,4785,4785,4785,0
20231010,103400,25126800,4785,4785,4785,4785,1
20231010,103300,25122015,4785,4785,4785,4785,0
20231010,103200,25122015,4785,4785,4785,4785,0
20231010,103100,25122015,4785,4785,4785,4785,0
20231010,103000,25122015,4785,4785,4785,4785,0
20231010,102900,25122015,4785,4785,4785,4785,0
20231010,102800,25122015,4785,4785,4785,4785,4
20231010,102700,25102875,4785,4785,4785,4785,199
20231010,102600,24150660,4780,4780,4780,4780,0
20231010,102500,24150660,4780,4780,4780,4780,9
20231010,102400,24107640,4770,4770,4770,4770,699
20231010,102300,20773410,4780,4780,4780,4780,489
20231010,102200,18435990,4780,4800,4800,4780,635
20231010,102100,15400585,4775,4775,4775,4775,0
20231010,102000,15400585,4775,4775,4775,4775,0
20231010,101900,15400585,4775,4775,4775,4775,0
20231010,101800,15400585,4775,4790,4790,4775,245
20231010,101700,14229625,4780,4780,4780,4780,1
20231010,101600,14224845,4790,4790,4790,4790,0
20231010,101500,14224845,4790,4790,4790,4790,0
20231010,101400,14224845,4790,4790,4790,4790,2
20231010,101300,14215265,4780,4780,4780,4780,0
20231010,101200,14215265,4780,4780,4780,4780,7
20231010,101100,14181805,4790,4790,4790,4790,0
20231010,101000,14181805,4790,4790,4790,4790,0
20231010,100900,14181805,4790,4790,4790,4790,9
20231010,100800,14138695,4805,4780,4805,4780,16
20231010,100700,14061905,4805,4780,4805,4780,22
20231010,100600,13956420,4770,4780,4780,4770,151
20231010,100500,13235275,4790,4790,4790,4790,0
20231010,100400,13235275,4790,4790,4790,4790,0
20231010,100300,13235275,4790,4790,4790,4790,1
20231010,100200,13230485,4780,4785,4785,4780,141
20231010,100100,12556250,4790,4790,4790,4790,20
20231010,100000,12460450,4800,4800,4800,4800,1
20231010,095900,12455650,4795,4805,4805,4795,48
20231010,095800,12225065,4825,4825,4825,4825,0
20231010,095700,12225065,4825,4825,4825,4825,0
20231010,095600,12225065,4825,4825,4825,4825,0
20231010,095500,12225065,4825,4825,4825,4825,2
20231010,095400,12215415,4825,4825,4825,4825,0
20231010,095300,12215415,4825,4825,4825,4825,0
20231010,095200,12215415,4825,4825,4825,4825,0
20231010,095100,12215415,4825,4825,4825,4825,0
20231010,095000,12215415,4825,4825,4825,4825,2
20231010,094900,12205765,4820,4820,4820,4820,0
20231010,094800,12205765,4820,4820,4820,4820,0
20231010,094700,12205765,4820,4820,4820,4820,0
20231010,094600,12205765,4820,4820,4820,4820,270
20231010,094500,10904365,4820,4820,4820,4820,0
20231010,094400,10904365,4820,4820,4820,4820,0
20231010,094300,10904365,4820,4820,4820,4820,4
20231010,094200,10885085,4820,4820,4820,4820,2
20231010,094100,10875445,4820,4820,4820,4820,0
20231010,094000,10875445,4820,4820,4820,4820,0
20231010,093900,10875445,4820,4820,4820,4820,0
20231010,093800,10875445,4820,4820,4820,4820,0
20231010,093700,10875445,4820,4820,4820,4820,0
20231010,093600,10875445,4820,4820,4820,4820,0
20231010,093500,10875445,4820,4820,4820,4820,0
20231010,093400,10875445,4820,4820,4820,4820,0
20231010,093300,10875445,4820,4820,4820,4820,1
20231010,093200,10870625,4800,4800,4800,4800,0
20231010,093100,10870625,4800,4800,4800,4800,0
20231010,093000,10870625,4800,4800,4800,4800,0
20231010,092900,10870625,4800,4800,4800,4800,0
20231010,092800,10870625,4800,4800,4800,4800,0
20231010,092700,10870625,4800,4800,4800,4800,0
20231010,092600,10870625,4800,4800,4800,4800,0
20231010,092500,10870625,4800,4800,4800,4800,0
20231010,092400,10870625,4800,4800,4800,4800,0
20231010,092300,10870625,4800,4800,4800,4800,30
20231010,092200,10726625,4790,4790,4790,4770,601
20231010,092100,7854385,4795,4820,4820,4795,647
20231010,092000,4745600,4825,4845,4845,4825,136
20231010,091900,4088275,4890,4885,4890,4885,41
20231010,091800,3887940,4895,4895,4895,4895,1
20231010,091700,3883045,4895,4780,4940,4780,468
20231010,091600,1624195,4795,4795,4795,4795,0
20231010,091500,1624195,4795,4795,4795,4795,1
20231010,091400,1619400,4780,4790,4795,4780,55
20231010,091300,1355715,4785,4785,4785,4785,1
20231010,091200,1350930,4770,4770,4770,4770,0
20231010,091100,1350930,4770,4770,4770,4770,0
20231010,091000,1350930,4770,4770,4770,4770,0
20231010,090900,1350930,4770,4770,4770,4770,0
20231010,090800,1350930,4770,4770,4770,4770,0
20231010,090700,1350930,4770,4770,4770,4770,0
20231010,090600,1350930,4770,4770,4770,4770,0
20231010,090500,1350930,4770,4770,4770,4770,0
20231010,090400,1350930,4770,4770,4770,4770,203
20231010,090300,382620,4770,4805,4805,4770,71
20231010,090200,43215,4805,4805,4805,4805,3
20231010,090100,28800,4800,4800,4800,4800,0
20231010,090000,28800,4800,4800,4800,4800,6