KissMeData/089470/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,194100,85846775,3985,3985,3985,3985,613
20231017,194000,85846775,3985,3985,3985,3985,0
20231017,193900,85846775,3985,3985,3985,3985,0
20231017,193800,85846775,3985,3985,3985,3985,0
20231017,193700,85846775,3985,3985,3985,3985,0
20231017,193600,85846775,3985,3985,3985,3985,0
20231017,193500,85846775,3985,3985,3985,3985,0
20231017,193400,85846775,3985,3985,3985,3985,0
20231017,193300,85846775,3985,3985,3985,3985,0
20231017,193200,85846775,3985,3985,3985,3985,0
20231017,193100,85846775,3985,3985,3985,3985,0
20231017,193000,85846775,3985,3985,3985,3985,0
20231017,192900,85846775,3985,3985,3985,3985,0
20231017,192800,85846775,3985,3985,3985,3985,0
20231017,192700,85846775,3985,3985,3985,3985,0
20231017,192600,85846775,3985,3985,3985,3985,0
20231017,192500,85846775,3985,3985,3985,3985,0
20231017,192400,85846775,3985,3985,3985,3985,0
20231017,192300,85846775,3985,3985,3985,3985,0
20231017,192200,85846775,3985,3985,3985,3985,0
20231017,192100,85846775,3985,3985,3985,3985,0
20231017,192000,85846775,3985,3985,3985,3985,0
20231017,191900,85846775,3985,3985,3985,3985,0
20231017,191800,85846775,3985,3985,3985,3985,0
20231017,191700,85846775,3985,3985,3985,3985,0
20231017,191600,85846775,3985,3985,3985,3985,0
20231017,191500,85846775,3985,3985,3985,3985,0
20231017,191400,85846775,3985,3985,3985,3985,0
20231017,191300,85846775,3985,3985,3985,3985,0
20231017,191200,85846775,3985,3985,3985,3985,0
20231017,191100,85846775,3985,3985,3985,3985,613
20231017,191000,85846775,3985,3985,3985,3985,0
20231017,190900,85846775,3985,3985,3985,3985,0
20231017,190800,85846775,3985,3985,3985,3985,0
20231017,190700,85846775,3985,3985,3985,3985,0
20231017,190600,85846775,3985,3985,3985,3985,0
20231017,190500,85846775,3985,3985,3985,3985,0
20231017,190400,85846775,3985,3985,3985,3985,0
20231017,190300,85846775,3985,3985,3985,3985,0
20231017,190200,85846775,3985,3985,3985,3985,0
20231017,190100,85846775,3985,3985,3985,3985,0
20231017,190000,85846775,3985,3985,3985,3985,0
20231017,185900,85846775,3985,3985,3985,3985,0
20231017,185800,85846775,3985,3985,3985,3985,0
20231017,185700,85846775,3985,3985,3985,3985,0
20231017,185600,85846775,3985,3985,3985,3985,0
20231017,185500,85846775,3985,3985,3985,3985,0
20231017,185400,85846775,3985,3985,3985,3985,0
20231017,185300,85846775,3985,3985,3985,3985,0
20231017,185200,85846775,3985,3985,3985,3985,0
20231017,185100,85846775,3985,3985,3985,3985,0
20231017,185000,85846775,3985,3985,3985,3985,0
20231017,184900,85846775,3985,3985,3985,3985,0
20231017,184800,85846775,3985,3985,3985,3985,0
20231017,184700,85846775,3985,3985,3985,3985,0
20231017,184600,85846775,3985,3985,3985,3985,0
20231017,184500,85846775,3985,3985,3985,3985,0
20231017,184400,85846775,3985,3985,3985,3985,0
20231017,184300,85846775,3985,3985,3985,3985,0
20231017,184200,85846775,3985,3985,3985,3985,0
20231017,184100,85846775,3985,3985,3985,3985,613
20231017,184000,85846775,3985,3985,3985,3985,0
20231017,183900,85846775,3985,3985,3985,3985,0
20231017,183800,85846775,3985,3985,3985,3985,0
20231017,183700,85846775,3985,3985,3985,3985,0
20231017,183600,85846775,3985,3985,3985,3985,0
20231017,183500,85846775,3985,3985,3985,3985,0
20231017,183400,85846775,3985,3985,3985,3985,0
20231017,183300,85846775,3985,3985,3985,3985,0
20231017,183200,85846775,3985,3985,3985,3985,0
20231017,183100,85846775,3985,3985,3985,3985,0
20231017,183000,85846775,3985,3985,3985,3985,0
20231017,182900,85846775,3985,3985,3985,3985,0
20231017,182800,85846775,3985,3985,3985,3985,0
20231017,182700,85846775,3985,3985,3985,3985,0
20231017,182600,85846775,3985,3985,3985,3985,0
20231017,182500,85846775,3985,3985,3985,3985,0
20231017,182400,85846775,3985,3985,3985,3985,0
20231017,182300,85846775,3985,3985,3985,3985,0
20231017,182200,85846775,3985,3985,3985,3985,0
20231017,182100,85846775,3985,3985,3985,3985,0
20231017,182000,85846775,3985,3985,3985,3985,0
20231017,181900,85846775,3985,3985,3985,3985,0
20231017,181800,85846775,3985,3985,3985,3985,0
20231017,181700,85846775,3985,3985,3985,3985,0
20231017,181600,85846775,3985,3985,3985,3985,0
20231017,181500,85846775,3985,3985,3985,3985,0
20231017,181400,85846775,3985,3985,3985,3985,0
20231017,181300,85846775,3985,3985,3985,3985,0
20231017,181200,85846775,3985,3985,3985,3985,0
20231017,181100,85846775,3985,3985,3985,3985,613
20231017,181000,85846775,3985,3985,3985,3985,0
20231017,180900,85846775,3985,3985,3985,3985,0
20231017,180800,85846775,3985,3985,3985,3985,0
20231017,180700,85846775,3985,3985,3985,3985,0
20231017,180600,85846775,3985,3985,3985,3985,0
20231017,180500,85846775,3985,3985,3985,3985,0
20231017,180400,85846775,3985,3985,3985,3985,0
20231017,180300,85846775,3985,3985,3985,3985,0
20231017,180200,85846775,3985,3985,3985,3985,0
20231017,180100,85846775,3985,3985,3985,3985,0
20231017,180000,85846775,3985,3985,3985,3985,0
20231017,175900,85846775,3985,3985,3985,3985,0
20231017,175800,85846775,3985,3985,3985,3985,0
20231017,175700,85846775,3985,3985,3985,3985,0
20231017,175600,85846775,3985,3985,3985,3985,0
20231017,175500,85846775,3985,3985,3985,3985,0
20231017,175400,85846775,3985,3985,3985,3985,0
20231017,175300,85846775,3985,3985,3985,3985,0
20231017,175200,85846775,3985,3985,3985,3985,0
20231017,175100,85846775,3985,3985,3985,3985,0
20231017,175000,85846775,3985,3985,3985,3985,0
20231017,174900,85846775,3985,3985,3985,3985,0
20231017,174800,85846775,3985,3985,3985,3985,0
20231017,174700,85846775,3985,3985,3985,3985,0
20231017,174600,85846775,3985,3985,3985,3985,0
20231017,174500,85846775,3985,3985,3985,3985,0
20231017,174400,85846775,3985,3985,3985,3985,0
20231017,174300,85846775,3985,3985,3985,3985,0
20231017,174200,85846775,3985,3985,3985,3985,0
20231017,174100,85846775,3985,3985,3985,3985,613
20231017,174000,85846775,3985,3985,3985,3985,0
20231017,173900,85846775,3985,3985,3985,3985,0
20231017,173800,85846775,3985,3985,3985,3985,0
20231017,173700,85846775,3985,3985,3985,3985,0
20231017,173600,85846775,3985,3985,3985,3985,0
20231017,173500,85846775,3985,3985,3985,3985,0
20231017,173400,85846775,3985,3985,3985,3985,0
20231017,173300,85846775,3985,3985,3985,3985,0
20231017,173200,85846775,3985,3985,3985,3985,0
20231017,173100,85846775,3985,3985,3985,3985,0
20231017,173000,85846775,3985,3985,3985,3985,0
20231017,172900,85846775,3985,3985,3985,3985,0
20231017,172800,85846775,3985,3985,3985,3985,0
20231017,172700,85846775,3985,3985,3985,3985,0
20231017,172600,85846775,3985,3985,3985,3985,0
20231017,172500,85846775,3985,3985,3985,3985,0
20231017,172400,85846775,3985,3985,3985,3985,0
20231017,172300,85846775,3985,3985,3985,3985,0
20231017,172200,85846775,3985,3985,3985,3985,0
20231017,172100,85846775,3985,3985,3985,3985,0
20231017,172000,85846775,3985,3985,3985,3985,0
20231017,171900,85846775,3985,3985,3985,3985,0
20231017,171800,85846775,3985,3985,3985,3985,0
20231017,171700,85846775,3985,3985,3985,3985,0
20231017,171600,85846775,3985,3985,3985,3985,0
20231017,171500,85846775,3985,3985,3985,3985,0
20231017,171400,85846775,3985,3985,3985,3985,0
20231017,171300,85846775,3985,3985,3985,3985,0
20231017,171200,85846775,3985,3985,3985,3985,0
20231017,171100,85846775,3985,3985,3985,3985,613
20231017,171000,85846775,3985,3985,3985,3985,0
20231017,170900,85846775,3985,3985,3985,3985,0
20231017,170800,85846775,3985,3985,3985,3985,0
20231017,170700,85846775,3985,3985,3985,3985,0
20231017,170600,85846775,3985,3985,3985,3985,0
20231017,170500,85846775,3985,3985,3985,3985,0
20231017,170400,85846775,3985,3985,3985,3985,0
20231017,170300,85846775,3985,3985,3985,3985,0
20231017,170200,85846775,3985,3985,3985,3985,0
20231017,170100,85846775,3985,3985,3985,3985,0
20231017,170000,85846775,3985,3985,3985,3985,0
20231017,165900,85846775,3985,3985,3985,3985,0
20231017,165800,85846775,3985,3985,3985,3985,0
20231017,165700,85846775,3985,3985,3985,3985,0
20231017,165600,85846775,3985,3985,3985,3985,0
20231017,165500,85846775,3985,3985,3985,3985,0
20231017,165400,85846775,3985,3985,3985,3985,0
20231017,165300,85846775,3985,3985,3985,3985,0
20231017,165200,85846775,3985,3985,3985,3985,0
20231017,165100,85846775,3985,3985,3985,3985,0
20231017,165000,85846775,3985,3985,3985,3985,0
20231017,164900,85846775,3985,3985,3985,3985,0
20231017,164800,85846775,3985,3985,3985,3985,0
20231017,164700,85846775,3985,3985,3985,3985,0
20231017,164600,85846775,3985,3985,3985,3985,0
20231017,164500,85846775,3985,3985,3985,3985,0
20231017,164400,85846775,3985,3985,3985,3985,0
20231017,164300,85846775,3985,3985,3985,3985,0
20231017,164200,85846775,3985,3985,3985,3985,0
20231017,164100,85846775,3985,3985,3985,3985,613
20231017,164000,85846775,3985,3985,3985,3985,0
20231017,163900,85846775,3985,3985,3985,3985,0
20231017,163800,85846775,3985,3985,3985,3985,0
20231017,163700,85846775,3985,3985,3985,3985,0
20231017,163600,85846775,3985,3985,3985,3985,0
20231017,163500,85846775,3985,3985,3985,3985,0
20231017,163400,85846775,3985,3985,3985,3985,0
20231017,163300,85846775,3985,3985,3985,3985,0
20231017,163200,85846775,3985,3985,3985,3985,0
20231017,163100,85846775,3985,3985,3985,3985,0
20231017,163000,85846775,3985,3985,3985,3985,0
20231017,162900,85846775,3985,3985,3985,3985,0
20231017,162800,85846775,3985,3985,3985,3985,0
20231017,162700,85846775,3985,3985,3985,3985,0
20231017,162600,85846775,3985,3985,3985,3985,0
20231017,162500,85846775,3985,3985,3985,3985,0
20231017,162400,85846775,3985,3985,3985,3985,0
20231017,162300,85846775,3985,3985,3985,3985,0
20231017,162200,85846775,3985,3985,3985,3985,0
20231017,162100,85846775,3985,3985,3985,3985,0
20231017,162000,85846775,3985,3985,3985,3985,0
20231017,161900,85846775,3985,3985,3985,3985,0
20231017,161800,85846775,3985,3985,3985,3985,0
20231017,161700,85846775,3985,3985,3985,3985,0
20231017,161600,85846775,3985,3985,3985,3985,0
20231017,161500,85846775,3985,3985,3985,3985,0
20231017,161400,85846775,3985,3985,3985,3985,0
20231017,161300,85846775,3985,3985,3985,3985,0
20231017,161200,85846775,3985,3985,3985,3985,0
20231017,161100,85846775,3985,3985,3985,3985,613
20231017,161000,85846775,3985,3985,3985,3985,0
20231017,160900,85846775,3985,3985,3985,3985,0
20231017,160800,85846775,3985,3985,3985,3985,0
20231017,160700,85846775,3985,3985,3985,3985,0
20231017,160600,85846775,3985,3985,3985,3985,0
20231017,160500,85846775,3985,3985,3985,3985,0
20231017,160400,85846775,3985,3985,3985,3985,0
20231017,160300,85846775,3985,3985,3985,3985,0
20231017,160200,85846775,3985,3985,3985,3985,0
20231017,160100,85846775,3985,3985,3985,3985,0
20231017,160000,85846775,3985,3985,3985,3985,0
20231017,155900,85846775,3985,3985,3985,3985,0
20231017,155800,85846775,3985,3985,3985,3985,0
20231017,155700,85846775,3985,3985,3985,3985,0
20231017,155600,85846775,3985,3985,3985,3985,0
20231017,155500,85846775,3985,3985,3985,3985,0
20231017,155400,85846775,3985,3985,3985,3985,0
20231017,155300,85846775,3985,3985,3985,3985,0
20231017,155200,85846775,3985,3985,3985,3985,0
20231017,155100,85846775,3985,3985,3985,3985,0
20231017,155000,85846775,3985,3985,3985,3985,0
20231017,154900,85846775,3985,3985,3985,3985,0
20231017,154800,85846775,3985,3985,3985,3985,0
20231017,154700,85846775,3985,3985,3985,3985,0
20231017,154600,85846775,3985,3985,3985,3985,0
20231017,154500,85846775,3985,3985,3985,3985,0
20231017,154400,85846775,3985,3985,3985,3985,0
20231017,154300,85846775,3985,3985,3985,3985,0
20231017,154200,85846775,3985,3985,3985,3985,0
20231017,154100,85846775,3985,3985,3985,3985,613
20231017,154000,85846775,3985,3985,3985,3985,0
20231017,153900,85846775,3985,3985,3985,3985,0
20231017,153800,85846775,3985,3985,3985,3985,0
20231017,153700,85846775,3985,3985,3985,3985,0
20231017,153600,85846775,3985,3985,3985,3985,0
20231017,153500,85846775,3985,3985,3985,3985,0
20231017,153400,85846775,3985,3985,3985,3985,0
20231017,153300,85846775,3985,3985,3985,3985,0
20231017,153200,85846775,3985,3985,3985,3985,0
20231017,153100,85846775,3985,3985,3985,3985,0
20231017,153000,85846775,3985,3985,3985,3985,613
20231017,152900,83403970,3975,3975,3975,3975,0
20231017,152800,83403970,3975,3975,3975,3975,0
20231017,152700,83403970,3975,3975,3975,3975,0
20231017,152600,83403970,3975,3975,3975,3975,0
20231017,152500,83403970,3975,3975,3975,3975,0
20231017,152400,83403970,3975,3975,3975,3975,0
20231017,152300,83403970,3975,3975,3975,3975,0
20231017,152200,83403970,3975,3975,3975,3975,0
20231017,152100,83403970,3975,3975,3975,3975,0
20231017,152000,83403970,3975,3975,3975,3975,0
20231017,151900,83403970,3975,3965,3975,3965,5
20231017,151800,83384135,3975,3975,3975,3975,0
20231017,151700,83384135,3975,3975,3975,3975,0
20231017,151600,83384135,3975,3965,3975,3965,13
20231017,151500,83332510,3975,3965,3975,3965,5
20231017,151400,83312655,3965,3965,3965,3965,3
20231017,151300,83300760,3975,3975,3975,3975,0
20231017,151200,83300760,3975,3975,3975,3975,100
20231017,151100,82903260,3975,3975,3975,3975,1
20231017,151000,82899285,3965,3965,3965,3965,0
20231017,150900,82899285,3965,3965,3965,3965,1
20231017,150800,82895320,3965,3965,3965,3965,0
20231017,150700,82895320,3965,3965,3965,3965,0
20231017,150600,82895320,3965,3965,3965,3965,6
20231017,150500,82871530,3975,3975,3975,3975,0
20231017,150400,82871530,3975,3965,3975,3965,3
20231017,150300,82859625,3965,3965,3965,3965,1
20231017,150200,82855660,3975,3975,3975,3975,1
20231017,150100,82851685,3965,3965,3965,3965,0
20231017,150000,82851685,3965,3965,3965,3965,1
20231017,145900,82847720,3975,3970,3975,3970,52
20231017,145800,82641275,3965,3965,3965,3965,1
20231017,145700,82637310,3975,3975,3975,3975,0
20231017,145600,82637310,3975,3975,3975,3975,0
20231017,145500,82637310,3975,3975,3975,3975,1
20231017,145400,82633335,3970,3970,3970,3970,1
20231017,145300,82629365,3965,3965,3965,3965,0
20231017,145200,82629365,3965,3965,3965,3965,1
20231017,145100,82625400,3975,3975,3975,3975,0
20231017,145000,82625400,3975,3975,3975,3975,0
20231017,144900,82625400,3975,3975,3975,3975,0
20231017,144800,82625400,3975,3975,3975,3975,0
20231017,144700,82625400,3975,3975,3975,3975,1
20231017,144600,82621425,3965,3965,3965,3965,1
20231017,144500,82617460,3965,3965,3965,3965,1
20231017,144400,82613495,3965,3965,3965,3965,0
20231017,144300,82613495,3965,3965,3965,3965,0
20231017,144200,82613495,3965,3965,3965,3965,13
20231017,144100,82561950,3970,3970,3970,3970,367
20231017,144000,81104960,3970,3970,3970,3970,0
20231017,143900,81104960,3970,3970,3970,3970,0
20231017,143800,81104960,3970,3970,3970,3970,0
20231017,143700,81104960,3970,3970,3970,3970,0
20231017,143600,81104960,3970,3970,3970,3970,0
20231017,143500,81104960,3970,3970,3970,3970,1
20231017,143400,81100990,3970,3970,3970,3970,0
20231017,143300,81100990,3970,3970,3970,3970,0
20231017,143200,81100990,3970,3970,3970,3970,0
20231017,143100,81100990,3970,3970,3970,3970,0
20231017,143000,81100990,3970,3970,3970,3970,3
20231017,142900,81089080,3980,3980,3980,3980,0
20231017,142800,81089080,3980,3980,3980,3980,10
20231017,142700,81049280,3975,3975,3975,3975,0
20231017,142600,81049280,3975,3975,3975,3975,0
20231017,142500,81049280,3975,3975,3975,3975,0
20231017,142400,81049280,3975,3975,3975,3975,0
20231017,142300,81049280,3975,3975,3975,3975,0
20231017,142200,81049280,3975,3975,3975,3975,0
20231017,142100,81049280,3975,3975,3975,3975,0
20231017,142000,81049280,3975,3975,3975,3975,0
20231017,141900,81049280,3975,3975,3975,3975,0
20231017,141800,81049280,3975,3975,3975,3975,0
20231017,141700,81049280,3975,3975,3975,3975,0
20231017,141600,81049280,3975,3975,3975,3975,0
20231017,141500,81049280,3975,3975,3975,3975,0
20231017,141400,81049280,3975,3975,3975,3975,0
20231017,141300,81049280,3975,3975,3975,3975,0
20231017,141200,81049280,3975,3975,3975,3975,0
20231017,141100,81049280,3975,3975,3975,3975,0
20231017,141000,81049280,3975,3975,3975,3975,0
20231017,140900,81049280,3975,3975,3975,3975,0
20231017,140800,81049280,3975,3975,3975,3975,0
20231017,140700,81049280,3975,3975,3975,3975,0
20231017,140600,81049280,3975,3975,3975,3975,0
20231017,140500,81049280,3975,3975,3975,3975,0
20231017,140400,81049280,3975,3975,3975,3975,1
20231017,140300,81045305,3980,3980,3980,3980,1
20231017,140200,81041325,3980,3980,3980,3980,0
20231017,140100,81041325,3980,3980,3980,3980,0
20231017,140000,81041325,3980,3980,3980,3980,0
20231017,135900,81041325,3980,3980,3980,3980,0
20231017,135800,81041325,3980,3980,3980,3980,0
20231017,135700,81041325,3980,3980,3980,3980,0
20231017,135600,81041325,3980,3980,3980,3980,0
20231017,135500,81041325,3980,3980,3980,3980,0
20231017,135400,81041325,3980,3980,3980,3980,0
20231017,135300,81041325,3980,3980,3980,3980,0
20231017,135200,81041325,3980,3980,3980,3980,0
20231017,135100,81041325,3980,3980,3980,3980,0
20231017,135000,81041325,3980,3980,3980,3980,0
20231017,134900,81041325,3980,3980,3980,3980,0
20231017,134800,81041325,3980,3980,3980,3980,0
20231017,134700,81041325,3980,3980,3980,3980,0
20231017,134600,81041325,3980,3980,3980,3980,0
20231017,134500,81041325,3980,3980,3980,3980,0
20231017,134400,81041325,3980,3980,3980,3980,1
20231017,134300,81037345,3970,3970,3970,3970,1
20231017,134200,81033375,3970,3970,3970,3970,2
20231017,134100,81025435,3970,3970,3970,3970,0
20231017,134000,81025435,3970,3970,3970,3970,3
20231017,133900,81013525,3980,3980,3980,3980,0
20231017,133800,81013525,3980,3980,3980,3980,0
20231017,133700,81013525,3980,3980,3980,3980,0
20231017,133600,81013525,3980,3980,3980,3980,0
20231017,133500,81013525,3980,3980,3980,3980,0
20231017,133400,81013525,3980,3980,3980,3980,0
20231017,133300,81013525,3980,3980,3980,3980,0
20231017,133200,81013525,3980,3980,3980,3980,1
20231017,133100,81009545,3975,3975,3975,3975,0
20231017,133000,81009545,3975,3975,3975,3975,0
20231017,132900,81009545,3975,3975,3975,3975,0
20231017,132800,81009545,3975,3975,3975,3975,0
20231017,132700,81009545,3975,3975,3975,3975,0
20231017,132600,81009545,3975,3975,3975,3975,0
20231017,132500,81009545,3975,3975,3975,3975,0
20231017,132400,81009545,3975,3975,3975,3975,300
20231017,132300,79817045,3980,3980,3980,3980,0
20231017,132200,79817045,3980,3980,3980,3980,0
20231017,132100,79817045,3980,3980,3980,3980,100
20231017,132000,79419045,3970,3970,3970,3970,0
20231017,131900,79419045,3970,3980,3980,3970,14
20231017,131800,79363455,3970,3970,3970,3970,0
20231017,131700,79363455,3970,3970,3970,3970,10
20231017,131600,79323755,3980,3980,3980,3980,0
20231017,131500,79323755,3980,3980,3980,3980,0
20231017,131400,79323755,3980,3980,3980,3980,0
20231017,131300,79323755,3980,3980,3980,3980,1
20231017,131200,79319775,3975,3975,3975,3975,0
20231017,131100,79319775,3975,3975,3975,3975,0
20231017,131000,79319775,3975,3975,3975,3975,22
20231017,130900,79232325,3975,3975,3975,3975,0
20231017,130800,79232325,3975,3975,3975,3975,0
20231017,130700,79232325,3975,3975,3975,3975,0
20231017,130600,79232325,3975,3975,3975,3975,0
20231017,130500,79232325,3975,3975,3975,3975,0
20231017,130400,79232325,3975,3975,3975,3975,418
20231017,130300,77570775,3985,3985,3985,3985,0
20231017,130200,77570775,3985,3985,3985,3985,0
20231017,130100,77570775,3985,3985,3985,3985,0
20231017,130000,77570775,3985,3985,3985,3985,0
20231017,125900,77570775,3985,3985,3985,3985,0
20231017,125800,77570775,3985,3985,3985,3985,0
20231017,125700,77570775,3985,3985,3985,3985,1
20231017,125600,77566790,3975,3975,3975,3975,1
20231017,125500,77562815,3975,3975,3975,3975,0
20231017,125400,77562815,3975,3975,3975,3975,0
20231017,125300,77562815,3975,3975,3975,3975,0
20231017,125200,77562815,3975,3975,3975,3975,0
20231017,125100,77562815,3975,3975,3975,3975,0
20231017,125000,77562815,3975,3975,3975,3975,0
20231017,124900,77562815,3975,3975,3975,3975,0
20231017,124800,77562815,3975,3975,3975,3975,0
20231017,124700,77562815,3975,3975,3975,3975,0
20231017,124600,77562815,3975,3975,3975,3975,0
20231017,124500,77562815,3975,3975,3975,3975,0
20231017,124400,77562815,3975,3975,3975,3975,0
20231017,124300,77562815,3975,3975,3975,3975,15
20231017,124200,77503190,3975,3975,3975,3975,0
20231017,124100,77503190,3975,3975,3975,3975,0
20231017,124000,77503190,3975,3975,3975,3975,0
20231017,123900,77503190,3975,3975,3975,3975,0
20231017,123800,77503190,3975,3975,3975,3975,0
20231017,123700,77503190,3975,3975,3975,3975,0
20231017,123600,77503190,3975,3975,3975,3975,0
20231017,123500,77503190,3975,3975,3975,3975,0
20231017,123400,77503190,3975,3975,3975,3975,0
20231017,123300,77503190,3975,3975,3975,3975,0
20231017,123200,77503190,3975,3975,3975,3975,0
20231017,123100,77503190,3975,3975,3975,3975,0
20231017,123000,77503190,3975,3975,3975,3975,0
20231017,122900,77503190,3975,3975,3975,3975,13
20231017,122800,77451515,3985,3985,3985,3985,0
20231017,122700,77451515,3985,3985,3985,3985,0
20231017,122600,77451515,3985,3985,3985,3985,0
20231017,122500,77451515,3985,3985,3985,3985,0
20231017,122400,77451515,3985,3985,3985,3985,30
20231017,122300,77331965,3985,3985,3985,3985,2
20231017,122200,77323995,3985,3985,3985,3985,0
20231017,122100,77323995,3985,3985,3985,3985,0
20231017,122000,77323995,3985,3985,3985,3985,0
20231017,121900,77323995,3985,3985,3985,3985,0
20231017,121800,77323995,3985,3985,3985,3985,0
20231017,121700,77323995,3985,3985,3985,3985,0
20231017,121600,77323995,3985,3985,3985,3985,0
20231017,121500,77323995,3985,3985,3985,3985,0
20231017,121400,77323995,3985,3985,3985,3985,0
20231017,121300,77323995,3985,3985,3985,3985,0
20231017,121200,77323995,3985,3985,3985,3985,0
20231017,121100,77323995,3985,3985,3985,3985,0
20231017,121000,77323995,3985,3985,3985,3985,0
20231017,120900,77323995,3985,3985,3985,3985,0
20231017,120800,77323995,3985,3985,3985,3985,0
20231017,120700,77323995,3985,3985,3985,3985,0
20231017,120600,77323995,3985,3985,3985,3985,0
20231017,120500,77323995,3985,3985,3985,3985,0
20231017,120400,77323995,3985,3985,3985,3985,22
20231017,120300,77236325,3990,3990,3990,3990,0
20231017,120200,77236325,3990,3990,3990,3990,0
20231017,120100,77236325,3990,3990,3990,3990,0
20231017,120000,77236325,3990,3990,3990,3990,0
20231017,115900,77236325,3990,3990,3990,3990,0
20231017,115800,77236325,3990,3990,3990,3990,0
20231017,115700,77236325,3990,3990,3990,3990,0
20231017,115600,77236325,3990,3990,3990,3990,0
20231017,115500,77236325,3990,3990,3990,3990,0
20231017,115400,77236325,3990,3990,3990,3990,0
20231017,115300,77236325,3990,3990,3990,3990,0
20231017,115200,77236325,3990,3990,3990,3990,0
20231017,115100,77236325,3990,3990,3990,3990,20
20231017,115000,77156525,3995,3995,3995,3995,0
20231017,114900,77156525,3995,3995,3995,3995,0
20231017,114800,77156525,3995,3995,3995,3995,0
20231017,114700,77156525,3995,3995,3995,3995,0
20231017,114600,77156525,3995,3995,3995,3995,0
20231017,114500,77156525,3995,3995,3995,3995,0
20231017,114400,77156525,3995,3995,3995,3995,0
20231017,114300,77156525,3995,3995,3995,3995,0
20231017,114200,77156525,3995,3995,3995,3995,0
20231017,114100,77156525,3995,3995,3995,3995,0
20231017,114000,77156525,3995,3995,3995,3995,0
20231017,113900,77156525,3995,3995,3995,3995,0
20231017,113800,77156525,3995,3995,3995,3995,0
20231017,113700,77156525,3995,3995,3995,3995,0
20231017,113600,77156525,3995,3995,3995,3995,0
20231017,113500,77156525,3995,3995,3995,3995,0
20231017,113400,77156525,3995,3995,3995,3995,0
20231017,113300,77156525,3995,3995,3995,3995,0
20231017,113200,77156525,3995,3995,3995,3995,0
20231017,113100,77156525,3995,3995,3995,3995,0
20231017,113000,77156525,3995,3995,3995,3995,0
20231017,112900,77156525,3995,3995,3995,3995,0
20231017,112800,77156525,3995,3995,3995,3995,0
20231017,112700,77156525,3995,3995,3995,3995,0
20231017,112600,77156525,3995,3995,3995,3995,0
20231017,112500,77156525,3995,3995,3995,3995,0
20231017,112400,77156525,3995,3995,3995,3995,0
20231017,112300,77156525,3995,3995,3995,3995,0
20231017,112200,77156525,3995,3995,3995,3995,0
20231017,112100,77156525,3995,3995,3995,3995,0
20231017,112000,77156525,3995,3995,3995,3995,0
20231017,111900,77156525,3995,3995,3995,3995,0
20231017,111800,77156525,3995,3995,3995,3995,0
20231017,111700,77156525,3995,3995,3995,3995,0
20231017,111600,77156525,3995,3995,3995,3995,0
20231017,111500,77156525,3995,3995,3995,3995,0
20231017,111400,77156525,3995,3995,3995,3995,0
20231017,111300,77156525,3995,3995,3995,3995,0
20231017,111200,77156525,3995,3995,3995,3995,0
20231017,111100,77156525,3995,3995,3995,3995,0
20231017,111000,77156525,3995,3995,3995,3995,0
20231017,110900,77156525,3995,3995,3995,3995,0
20231017,110800,77156525,3995,3995,3995,3995,0
20231017,110700,77156525,3995,3995,3995,3995,0
20231017,110600,77156525,3995,3995,3995,3995,1
20231017,110500,77152530,3985,3975,3985,3975,113
20231017,110400,76702355,3985,3985,3985,3985,0
20231017,110300,76702355,3985,3975,3985,3975,4
20231017,110200,76686445,3975,3985,3985,3975,105
20231017,110100,76269030,3985,3985,3985,3985,0
20231017,110000,76269030,3985,3985,3985,3985,0
20231017,105900,76269030,3985,3985,3985,3985,0
20231017,105800,76269030,3985,3985,3985,3985,0
20231017,105700,76269030,3985,3985,3985,3985,0
20231017,105600,76269030,3985,3985,3985,3985,0
20231017,105500,76269030,3985,3985,3985,3985,0
20231017,105400,76269030,3985,3985,3985,3985,1
20231017,105300,76265045,3980,3980,3980,3980,0
20231017,105200,76265045,3980,3980,3980,3980,0
20231017,105100,76265045,3980,3980,3980,3980,0
20231017,105000,76265045,3980,3980,3980,3980,0
20231017,104900,76265045,3980,3980,3980,3980,0
20231017,104800,76265045,3980,3980,3980,3980,0
20231017,104700,76265045,3980,3980,3980,3980,0
20231017,104600,76265045,3980,3980,3980,3980,0
20231017,104500,76265045,3980,3980,3980,3980,0
20231017,104400,76265045,3980,3980,3980,3980,0
20231017,104300,76265045,3980,3980,3980,3980,0
20231017,104200,76265045,3980,3980,3980,3980,0
20231017,104100,76265045,3980,3980,3980,3980,0
20231017,104000,76265045,3980,3980,3980,3980,0
20231017,103900,76265045,3980,3980,3980,3980,0
20231017,103800,76265045,3980,3980,3980,3980,0
20231017,103700,76265045,3980,3980,3980,3980,0
20231017,103600,76265045,3980,3980,3980,3980,500
20231017,103500,74275045,3985,3985,3985,3985,0
20231017,103400,74275045,3985,3985,3985,3985,40
20231017,103300,74115645,3985,3985,3985,3985,0
20231017,103200,74115645,3985,3985,3985,3985,0
20231017,103100,74115645,3985,3985,3985,3985,11
20231017,103000,74071810,3990,3990,3990,3990,0
20231017,102900,74071810,3990,3990,3990,3990,18
20231017,102800,73999990,3995,3995,3995,3995,4
20231017,102700,73984010,3995,3995,3995,3995,18
20231017,102600,73912100,4000,4010,4010,4000,67
20231017,102500,73644090,4010,4010,4010,4010,0
20231017,102400,73644090,4010,4010,4010,4010,0
20231017,102300,73644090,4010,4010,4010,4010,0
20231017,102200,73644090,4010,4010,4010,4010,0
20231017,102100,73644090,4010,4010,4010,4010,0
20231017,102000,73644090,4010,4010,4010,4010,0
20231017,101900,73644090,4010,4010,4010,4010,0
20231017,101800,73644090,4010,4010,4010,4010,0
20231017,101700,73644090,4010,4000,4010,4000,4
20231017,101600,73628080,4000,4010,4010,4000,165
20231017,101500,72968070,4000,4000,4000,4000,0
20231017,101400,72968070,4000,4000,4000,4000,0
20231017,101300,72968070,4000,4000,4000,4000,28
20231017,101200,72856070,4000,4000,4000,4000,0
20231017,101100,72856070,4000,4000,4000,4000,1
20231017,101000,72852070,3990,3990,3990,3990,0
20231017,100900,72852070,3990,3990,3990,3990,0
20231017,100800,72852070,3990,3990,3990,3990,0
20231017,100700,72852070,3990,3990,3990,3990,188
20231017,100600,72101950,3990,3990,3990,3990,0
20231017,100500,72101950,3990,3995,3995,3990,2512
20231017,100400,62076515,4000,4000,4000,4000,0
20231017,100300,62076515,4000,4000,4000,4000,0
20231017,100200,62076515,4000,4000,4000,4000,0
20231017,100100,62076515,4000,4000,4000,4000,0
20231017,100000,62076515,4000,4000,4000,4000,100
20231017,095900,61676515,3995,3995,3995,3995,0
20231017,095800,61676515,3995,3995,3995,3995,0
20231017,095700,61676515,3995,3995,3995,3995,0
20231017,095600,61676515,3995,3995,3995,3995,0
20231017,095500,61676515,3995,3995,3995,3995,0
20231017,095400,61676515,3995,3995,3995,3995,0
20231017,095300,61676515,3995,3995,3995,3995,98
20231017,095200,61285005,4000,4000,4000,4000,0
20231017,095100,61285005,4000,4000,4000,4000,0
20231017,095000,61285005,4000,4000,4000,4000,4
20231017,094900,61269005,3995,3995,3995,3995,500
20231017,094800,59271505,4000,4000,4000,4000,0
20231017,094700,59271505,4000,4000,4000,4000,0
20231017,094600,59271505,4000,4000,4000,4000,24
20231017,094500,59175505,4010,4010,4010,4010,0
20231017,094400,59175505,4010,4010,4010,4010,0
20231017,094300,59175505,4010,4010,4010,4010,0
20231017,094200,59175505,4010,4010,4010,4010,0
20231017,094100,59175505,4010,4010,4010,4010,0
20231017,094000,59175505,4010,4010,4010,4010,1
20231017,093900,59171495,4000,4000,4000,4000,502
20231017,093800,57163495,4010,4010,4010,4010,0
20231017,093700,57163495,4010,4010,4010,4010,99
20231017,093600,56766505,4020,4020,4020,4020,0
20231017,093500,56766505,4020,4010,4020,4010,3
20231017,093400,56754455,4020,4010,4020,4010,10
20231017,093300,56714280,4010,4010,4010,4010,9562
20231017,093200,18370660,4010,4010,4010,4010,1
20231017,093100,18366650,4005,4005,4005,4005,0
20231017,093000,18366650,4005,4005,4005,4005,1
20231017,092900,18362645,4010,4010,4010,4010,0
20231017,092800,18362645,4010,4000,4010,4000,2000
20231017,092700,10351790,3995,3995,3995,3995,0
20231017,092600,10351790,3995,3995,3995,3995,0
20231017,092500,10351790,3995,3995,3995,3995,37
20231017,092400,10203975,4000,4000,4000,4000,0
20231017,092300,10203975,4000,4000,4000,4000,0
20231017,092200,10203975,4000,4000,4000,4000,0
20231017,092100,10203975,4000,4000,4000,4000,0
20231017,092000,10203975,4000,4000,4000,4000,0
20231017,091900,10203975,4000,4000,4000,4000,0
20231017,091800,10203975,4000,4000,4000,4000,0
20231017,091700,10203975,4000,4000,4000,4000,500
20231017,091600,8203975,4000,4000,4000,4000,0
20231017,091500,8203975,4000,4000,4000,4000,0
20231017,091400,8203975,4000,4000,4000,4000,0
20231017,091300,8203975,4000,4000,4000,4000,0
20231017,091200,8203975,4000,4000,4000,4000,0
20231017,091100,8203975,4000,4000,4000,4000,0
20231017,091000,8203975,4000,4000,4000,4000,0
20231017,090900,8203975,4000,4000,4000,4000,0
20231017,090800,8203975,4000,4000,4000,4000,0
20231017,090700,8203975,4000,4000,4000,4000,50
20231017,090600,8003975,4000,4000,4000,4000,0
20231017,090500,8003975,4000,4000,4000,4000,0
20231017,090400,8003975,4000,4000,4000,4000,1000
20231017,090300,4003975,4000,4000,4000,4000,69
20231017,090200,3727975,4000,4000,4000,4000,0
20231017,090100,3727975,4000,4000,4000,4000,0
20231017,090000,3727975,4000,4000,4000,4000,931