KissMeData/217880/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201500,4452030,3735,3735,3735,3735,1
20231019,201400,4452030,3735,3735,3735,3735,0
20231019,201300,4452030,3735,3735,3735,3735,0
20231019,201200,4452030,3735,3735,3735,3735,0
20231019,201100,4452030,3735,3735,3735,3735,0
20231019,201000,4452030,3735,3735,3735,3735,0
20231019,200900,4452030,3735,3735,3735,3735,0
20231019,200800,4452030,3735,3735,3735,3735,0
20231019,200700,4452030,3735,3735,3735,3735,0
20231019,200600,4452030,3735,3735,3735,3735,0
20231019,200500,4452030,3735,3735,3735,3735,0
20231019,200400,4452030,3735,3735,3735,3735,0
20231019,200300,4452030,3735,3735,3735,3735,0
20231019,200200,4452030,3735,3735,3735,3735,0
20231019,200100,4452030,3735,3735,3735,3735,0
20231019,200000,4452030,3735,3735,3735,3735,0
20231019,195900,4452030,3735,3735,3735,3735,0
20231019,195800,4452030,3735,3735,3735,3735,0
20231019,195700,4452030,3735,3735,3735,3735,0
20231019,195600,4452030,3735,3735,3735,3735,0
20231019,195500,4452030,3735,3735,3735,3735,0
20231019,195400,4452030,3735,3735,3735,3735,0
20231019,195300,4452030,3735,3735,3735,3735,0
20231019,195200,4452030,3735,3735,3735,3735,0
20231019,195100,4452030,3735,3735,3735,3735,0
20231019,195000,4452030,3735,3735,3735,3735,0
20231019,194900,4452030,3735,3735,3735,3735,0
20231019,194800,4452030,3735,3735,3735,3735,0
20231019,194700,4452030,3735,3735,3735,3735,0
20231019,194600,4452030,3735,3735,3735,3735,0
20231019,194500,4452030,3735,3735,3735,3735,1
20231019,194400,4452030,3735,3735,3735,3735,0
20231019,194300,4452030,3735,3735,3735,3735,0
20231019,194200,4452030,3735,3735,3735,3735,0
20231019,194100,4452030,3735,3735,3735,3735,0
20231019,194000,4452030,3735,3735,3735,3735,0
20231019,193900,4452030,3735,3735,3735,3735,0
20231019,193800,4452030,3735,3735,3735,3735,0
20231019,193700,4452030,3735,3735,3735,3735,0
20231019,193600,4452030,3735,3735,3735,3735,0
20231019,193500,4452030,3735,3735,3735,3735,0
20231019,193400,4452030,3735,3735,3735,3735,0
20231019,193300,4452030,3735,3735,3735,3735,0
20231019,193200,4452030,3735,3735,3735,3735,0
20231019,193100,4452030,3735,3735,3735,3735,0
20231019,193000,4452030,3735,3735,3735,3735,0
20231019,192900,4452030,3735,3735,3735,3735,0
20231019,192800,4452030,3735,3735,3735,3735,0
20231019,192700,4452030,3735,3735,3735,3735,0
20231019,192600,4452030,3735,3735,3735,3735,0
20231019,192500,4452030,3735,3735,3735,3735,0
20231019,192400,4452030,3735,3735,3735,3735,0
20231019,192300,4452030,3735,3735,3735,3735,0
20231019,192200,4452030,3735,3735,3735,3735,0
20231019,192100,4452030,3735,3735,3735,3735,0
20231019,192000,4452030,3735,3735,3735,3735,0
20231019,191900,4452030,3735,3735,3735,3735,0
20231019,191800,4452030,3735,3735,3735,3735,0
20231019,191700,4452030,3735,3735,3735,3735,0
20231019,191600,4452030,3735,3735,3735,3735,0
20231019,191500,4452030,3735,3735,3735,3735,1
20231019,191400,4452030,3735,3735,3735,3735,0
20231019,191300,4452030,3735,3735,3735,3735,0
20231019,191200,4452030,3735,3735,3735,3735,0
20231019,191100,4452030,3735,3735,3735,3735,0
20231019,191000,4452030,3735,3735,3735,3735,0
20231019,190900,4452030,3735,3735,3735,3735,0
20231019,190800,4452030,3735,3735,3735,3735,0
20231019,190700,4452030,3735,3735,3735,3735,0
20231019,190600,4452030,3735,3735,3735,3735,0
20231019,190500,4452030,3735,3735,3735,3735,0
20231019,190400,4452030,3735,3735,3735,3735,0
20231019,190300,4452030,3735,3735,3735,3735,0
20231019,190200,4452030,3735,3735,3735,3735,0
20231019,190100,4452030,3735,3735,3735,3735,0
20231019,190000,4452030,3735,3735,3735,3735,0
20231019,185900,4452030,3735,3735,3735,3735,0
20231019,185800,4452030,3735,3735,3735,3735,0
20231019,185700,4452030,3735,3735,3735,3735,0
20231019,185600,4452030,3735,3735,3735,3735,0
20231019,185500,4452030,3735,3735,3735,3735,0
20231019,185400,4452030,3735,3735,3735,3735,0
20231019,185300,4452030,3735,3735,3735,3735,0
20231019,185200,4452030,3735,3735,3735,3735,0
20231019,185100,4452030,3735,3735,3735,3735,0
20231019,185000,4452030,3735,3735,3735,3735,0
20231019,184900,4452030,3735,3735,3735,3735,0
20231019,184800,4452030,3735,3735,3735,3735,0
20231019,184700,4452030,3735,3735,3735,3735,0
20231019,184600,4452030,3735,3735,3735,3735,0
20231019,184500,4452030,3735,3735,3735,3735,1
20231019,184400,4452030,3735,3735,3735,3735,0
20231019,184300,4452030,3735,3735,3735,3735,0
20231019,184200,4452030,3735,3735,3735,3735,0
20231019,184100,4452030,3735,3735,3735,3735,0
20231019,184000,4452030,3735,3735,3735,3735,0
20231019,183900,4452030,3735,3735,3735,3735,0
20231019,183800,4452030,3735,3735,3735,3735,0
20231019,183700,4452030,3735,3735,3735,3735,0
20231019,183600,4452030,3735,3735,3735,3735,0
20231019,183500,4452030,3735,3735,3735,3735,0
20231019,183400,4452030,3735,3735,3735,3735,0
20231019,183300,4452030,3735,3735,3735,3735,0
20231019,183200,4452030,3735,3735,3735,3735,0
20231019,183100,4452030,3735,3735,3735,3735,0
20231019,183000,4452030,3735,3735,3735,3735,0
20231019,182900,4452030,3735,3735,3735,3735,0
20231019,182800,4452030,3735,3735,3735,3735,0
20231019,182700,4452030,3735,3735,3735,3735,0
20231019,182600,4452030,3735,3735,3735,3735,0
20231019,182500,4452030,3735,3735,3735,3735,0
20231019,182400,4452030,3735,3735,3735,3735,0
20231019,182300,4452030,3735,3735,3735,3735,0
20231019,182200,4452030,3735,3735,3735,3735,0
20231019,182100,4452030,3735,3735,3735,3735,0
20231019,182000,4452030,3735,3735,3735,3735,0
20231019,181900,4452030,3735,3735,3735,3735,0
20231019,181800,4452030,3735,3735,3735,3735,0
20231019,181700,4452030,3735,3735,3735,3735,0
20231019,181600,4452030,3735,3735,3735,3735,0
20231019,181500,4452030,3735,3735,3735,3735,1
20231019,181400,4452030,3735,3735,3735,3735,0
20231019,181300,4452030,3735,3735,3735,3735,0
20231019,181200,4452030,3735,3735,3735,3735,0
20231019,181100,4452030,3735,3735,3735,3735,0
20231019,181000,4452030,3735,3735,3735,3735,0
20231019,180900,4452030,3735,3735,3735,3735,0
20231019,180800,4452030,3735,3735,3735,3735,0
20231019,180700,4452030,3735,3735,3735,3735,0
20231019,180600,4452030,3735,3735,3735,3735,0
20231019,180500,4452030,3735,3735,3735,3735,0
20231019,180400,4452030,3735,3735,3735,3735,0
20231019,180300,4452030,3735,3735,3735,3735,0
20231019,180200,4452030,3735,3735,3735,3735,0
20231019,180100,4452030,3735,3735,3735,3735,0
20231019,180000,4452030,3735,3735,3735,3735,0
20231019,175900,4452030,3735,3735,3735,3735,0
20231019,175800,4452030,3735,3735,3735,3735,0
20231019,175700,4452030,3735,3735,3735,3735,0
20231019,175600,4452030,3735,3735,3735,3735,0
20231019,175500,4452030,3735,3735,3735,3735,0
20231019,175400,4452030,3735,3735,3735,3735,0
20231019,175300,4452030,3735,3735,3735,3735,0
20231019,175200,4452030,3735,3735,3735,3735,0
20231019,175100,4452030,3735,3735,3735,3735,0
20231019,175000,4452030,3735,3735,3735,3735,0
20231019,174900,4452030,3735,3735,3735,3735,0
20231019,174800,4452030,3735,3735,3735,3735,0
20231019,174700,4452030,3735,3735,3735,3735,0
20231019,174600,4452030,3735,3735,3735,3735,0
20231019,174500,4452030,3735,3735,3735,3735,1
20231019,174400,4452030,3735,3735,3735,3735,0
20231019,174300,4452030,3735,3735,3735,3735,0
20231019,174200,4452030,3735,3735,3735,3735,0
20231019,174100,4452030,3735,3735,3735,3735,0
20231019,174000,4452030,3735,3735,3735,3735,0
20231019,173900,4452030,3735,3735,3735,3735,0
20231019,173800,4452030,3735,3735,3735,3735,0
20231019,173700,4452030,3735,3735,3735,3735,0
20231019,173600,4452030,3735,3735,3735,3735,0
20231019,173500,4452030,3735,3735,3735,3735,0
20231019,173400,4452030,3735,3735,3735,3735,0
20231019,173300,4452030,3735,3735,3735,3735,0
20231019,173200,4452030,3735,3735,3735,3735,0
20231019,173100,4452030,3735,3735,3735,3735,0
20231019,173000,4452030,3735,3735,3735,3735,0
20231019,172900,4452030,3735,3735,3735,3735,0
20231019,172800,4452030,3735,3735,3735,3735,0
20231019,172700,4452030,3735,3735,3735,3735,0
20231019,172600,4452030,3735,3735,3735,3735,0
20231019,172500,4452030,3735,3735,3735,3735,0
20231019,172400,4452030,3735,3735,3735,3735,0
20231019,172300,4452030,3735,3735,3735,3735,0
20231019,172200,4452030,3735,3735,3735,3735,0
20231019,172100,4452030,3735,3735,3735,3735,0
20231019,172000,4452030,3735,3735,3735,3735,0
20231019,171900,4452030,3735,3735,3735,3735,0
20231019,171800,4452030,3735,3735,3735,3735,0
20231019,171700,4452030,3735,3735,3735,3735,0
20231019,171600,4452030,3735,3735,3735,3735,0
20231019,171500,4452030,3735,3735,3735,3735,1
20231019,171400,4452030,3735,3735,3735,3735,0
20231019,171300,4452030,3735,3735,3735,3735,0
20231019,171200,4452030,3735,3735,3735,3735,0
20231019,171100,4452030,3735,3735,3735,3735,0
20231019,171000,4452030,3735,3735,3735,3735,0
20231019,170900,4452030,3735,3735,3735,3735,0
20231019,170800,4452030,3735,3735,3735,3735,0
20231019,170700,4452030,3735,3735,3735,3735,0
20231019,170600,4452030,3735,3735,3735,3735,0
20231019,170500,4452030,3735,3735,3735,3735,0
20231019,170400,4452030,3735,3735,3735,3735,0
20231019,170300,4452030,3735,3735,3735,3735,0
20231019,170200,4452030,3735,3735,3735,3735,0
20231019,170100,4452030,3735,3735,3735,3735,0
20231019,170000,4452030,3735,3735,3735,3735,0
20231019,165900,4452030,3735,3735,3735,3735,0
20231019,165800,4452030,3735,3735,3735,3735,0
20231019,165700,4452030,3735,3735,3735,3735,0
20231019,165600,4452030,3735,3735,3735,3735,0
20231019,165500,4452030,3735,3735,3735,3735,0
20231019,165400,4452030,3735,3735,3735,3735,0
20231019,165300,4452030,3735,3735,3735,3735,0
20231019,165200,4452030,3735,3735,3735,3735,0
20231019,165100,4452030,3735,3735,3735,3735,0
20231019,165000,4452030,3735,3735,3735,3735,0
20231019,164900,4452030,3735,3735,3735,3735,0
20231019,164800,4452030,3735,3735,3735,3735,0
20231019,164700,4452030,3735,3735,3735,3735,0
20231019,164600,4452030,3735,3735,3735,3735,0
20231019,164500,4452030,3735,3735,3735,3735,1
20231019,164400,4452030,3735,3735,3735,3735,0
20231019,164300,4452030,3735,3735,3735,3735,0
20231019,164200,4452030,3735,3735,3735,3735,0
20231019,164100,4452030,3735,3735,3735,3735,0
20231019,164000,4452030,3735,3735,3735,3735,0
20231019,163900,4452030,3735,3735,3735,3735,0
20231019,163800,4452030,3735,3735,3735,3735,0
20231019,163700,4452030,3735,3735,3735,3735,0
20231019,163600,4452030,3735,3735,3735,3735,0
20231019,163500,4452030,3735,3735,3735,3735,0
20231019,163400,4452030,3735,3735,3735,3735,0
20231019,163300,4452030,3735,3735,3735,3735,0
20231019,163200,4452030,3735,3735,3735,3735,0
20231019,163100,4452030,3735,3735,3735,3735,0
20231019,163000,4452030,3735,3735,3735,3735,0
20231019,162900,4452030,3735,3735,3735,3735,0
20231019,162800,4452030,3735,3735,3735,3735,0
20231019,162700,4452030,3735,3735,3735,3735,0
20231019,162600,4452030,3735,3735,3735,3735,0
20231019,162500,4452030,3735,3735,3735,3735,0
20231019,162400,4452030,3735,3735,3735,3735,0
20231019,162300,4452030,3735,3735,3735,3735,0
20231019,162200,4452030,3735,3735,3735,3735,0
20231019,162100,4452030,3735,3735,3735,3735,0
20231019,162000,4452030,3735,3735,3735,3735,0
20231019,161900,4452030,3735,3735,3735,3735,0
20231019,161800,4452030,3735,3735,3735,3735,0
20231019,161700,4452030,3735,3735,3735,3735,0
20231019,161600,4452030,3735,3735,3735,3735,0
20231019,161500,4452030,3735,3735,3735,3735,1
20231019,161400,4452030,3735,3735,3735,3735,0
20231019,161300,4452030,3735,3735,3735,3735,0
20231019,161200,4452030,3735,3735,3735,3735,0
20231019,161100,4452030,3735,3735,3735,3735,0
20231019,161000,4452030,3735,3735,3735,3735,0
20231019,160900,4452030,3735,3735,3735,3735,0
20231019,160800,4452030,3735,3735,3735,3735,0
20231019,160700,4452030,3735,3735,3735,3735,0
20231019,160600,4452030,3735,3735,3735,3735,0
20231019,160500,4452030,3735,3735,3735,3735,0
20231019,160400,4452030,3735,3735,3735,3735,0
20231019,160300,4452030,3735,3735,3735,3735,0
20231019,160200,4452030,3735,3735,3735,3735,0
20231019,160100,4452030,3735,3735,3735,3735,0
20231019,160000,4452030,3735,3735,3735,3735,0
20231019,155900,4452030,3735,3735,3735,3735,0
20231019,155800,4452030,3735,3735,3735,3735,0
20231019,155700,4452030,3735,3735,3735,3735,0
20231019,155600,4452030,3735,3735,3735,3735,0
20231019,155500,4452030,3735,3735,3735,3735,0
20231019,155400,4452030,3735,3735,3735,3735,0
20231019,155300,4452030,3735,3735,3735,3735,0
20231019,155200,4452030,3735,3735,3735,3735,0
20231019,155100,4452030,3735,3735,3735,3735,0
20231019,155000,4452030,3735,3735,3735,3735,0
20231019,154900,4452030,3735,3735,3735,3735,0
20231019,154800,4452030,3735,3735,3735,3735,0
20231019,154700,4452030,3735,3735,3735,3735,0
20231019,154600,4452030,3735,3735,3735,3735,0
20231019,154500,4452030,3735,3735,3735,3735,1
20231019,154400,4452030,3735,3735,3735,3735,0
20231019,154300,4452030,3735,3735,3735,3735,0
20231019,154200,4452030,3735,3735,3735,3735,0
20231019,154100,4452030,3735,3735,3735,3735,0
20231019,154000,4452030,3735,3735,3735,3735,0
20231019,153900,4452030,3735,3735,3735,3735,0
20231019,153800,4452030,3735,3735,3735,3735,0
20231019,153700,4452030,3735,3735,3735,3735,0
20231019,153600,4452030,3735,3735,3735,3735,0
20231019,153500,4452030,3735,3735,3735,3735,0
20231019,153400,4452030,3735,3735,3735,3735,0
20231019,153300,4452030,3735,3735,3735,3735,0
20231019,153200,4452030,3735,3735,3735,3735,0
20231019,153100,4452030,3735,3735,3735,3735,0
20231019,153000,4452030,3735,3735,3735,3735,1
20231019,152900,4448295,3735,3735,3735,3735,0
20231019,152800,4448295,3735,3735,3735,3735,0
20231019,152700,4448295,3735,3735,3735,3735,0
20231019,152600,4448295,3735,3735,3735,3735,0
20231019,152500,4448295,3735,3735,3735,3735,0
20231019,152400,4448295,3735,3735,3735,3735,0
20231019,152300,4448295,3735,3735,3735,3735,0
20231019,152200,4448295,3735,3735,3735,3735,0
20231019,152100,4448295,3735,3735,3735,3735,0
20231019,152000,4448295,3735,3735,3735,3735,0
20231019,151900,4448295,3735,3735,3735,3735,1
20231019,151800,4444560,3730,3730,3730,3730,0
20231019,151700,4444560,3730,3730,3730,3730,39
20231019,151600,4299090,3630,3730,3730,3630,2
20231019,151500,4291730,3630,3630,3630,3630,0
20231019,151400,4291730,3630,3630,3630,3630,0
20231019,151300,4291730,3630,3630,3630,3630,0
20231019,151200,4291730,3630,3630,3630,3630,0
20231019,151100,4291730,3630,3630,3630,3630,0
20231019,151000,4291730,3630,3630,3630,3630,0
20231019,150900,4291730,3630,3630,3630,3630,0
20231019,150800,4291730,3630,3630,3630,3630,1
20231019,150700,4288100,3730,3730,3730,3730,1
20231019,150600,4284370,3630,3630,3630,3630,1
20231019,150500,4280740,3730,3730,3730,3730,0
20231019,150400,4280740,3730,3730,3730,3730,0
20231019,150300,4280740,3730,3730,3730,3730,0
20231019,150200,4280740,3730,3730,3730,3730,0
20231019,150100,4280740,3730,3730,3730,3730,0
20231019,150000,4280740,3730,3730,3730,3730,0
20231019,145900,4280740,3730,3730,3730,3730,0
20231019,145800,4280740,3730,3730,3730,3730,1
20231019,145700,4277010,3630,3630,3630,3630,0
20231019,145600,4277010,3630,3630,3630,3630,0
20231019,145500,4277010,3630,3630,3630,3630,0
20231019,145400,4277010,3630,3630,3630,3630,0
20231019,145300,4277010,3630,3630,3630,3630,0
20231019,145200,4277010,3630,3630,3630,3630,0
20231019,145100,4277010,3630,3630,3630,3630,0
20231019,145000,4277010,3630,3630,3630,3630,0
20231019,144900,4277010,3630,3630,3630,3630,0
20231019,144800,4277010,3630,3630,3630,3630,0
20231019,144700,4277010,3630,3630,3630,3630,0
20231019,144600,4277010,3630,3630,3630,3630,0
20231019,144500,4277010,3630,3630,3630,3630,0
20231019,144400,4277010,3630,3630,3630,3630,0
20231019,144300,4277010,3630,3630,3630,3630,0
20231019,144200,4277010,3630,3630,3630,3630,0
20231019,144100,4277010,3630,3630,3630,3630,0
20231019,144000,4277010,3630,3630,3630,3630,0
20231019,143900,4277010,3630,3630,3630,3630,1
20231019,143800,4273380,3730,3730,3730,3730,0
20231019,143700,4273380,3730,3730,3730,3730,0
20231019,143600,4273380,3730,3730,3730,3730,0
20231019,143500,4273380,3730,3730,3730,3730,0
20231019,143400,4273380,3730,3730,3730,3730,0
20231019,143300,4273380,3730,3730,3730,3730,0
20231019,143200,4273380,3730,3730,3730,3730,0
20231019,143100,4273380,3730,3730,3730,3730,0
20231019,143000,4273380,3730,3730,3730,3730,0
20231019,142900,4273380,3730,3730,3730,3730,0
20231019,142800,4273380,3730,3730,3730,3730,0
20231019,142700,4273380,3730,3730,3730,3730,0
20231019,142600,4273380,3730,3730,3730,3730,0
20231019,142500,4273380,3730,3730,3730,3730,2
20231019,142400,4265920,3635,3635,3635,3635,0
20231019,142300,4265920,3635,3635,3635,3635,0
20231019,142200,4265920,3635,3635,3635,3635,0
20231019,142100,4265920,3635,3635,3635,3635,0
20231019,142000,4265920,3635,3635,3635,3635,0
20231019,141900,4265920,3635,3635,3635,3635,0
20231019,141800,4265920,3635,3635,3635,3635,0
20231019,141700,4265920,3635,3635,3635,3635,0
20231019,141600,4265920,3635,3635,3635,3635,1
20231019,141500,4262285,3735,3735,3735,3735,0
20231019,141400,4262285,3735,3735,3735,3735,4
20231019,141300,4247345,3740,3740,3740,3740,0
20231019,141200,4247345,3740,3740,3740,3740,0
20231019,141100,4247345,3740,3740,3740,3740,0
20231019,141000,4247345,3740,3740,3740,3740,0
20231019,140900,4247345,3740,3740,3740,3740,0
20231019,140800,4247345,3740,3740,3740,3740,0
20231019,140700,4247345,3740,3740,3740,3740,0
20231019,140600,4247345,3740,3740,3740,3740,0
20231019,140500,4247345,3740,3740,3740,3740,0
20231019,140400,4247345,3740,3740,3740,3740,0
20231019,140300,4247345,3740,3740,3740,3740,0
20231019,140200,4247345,3740,3740,3740,3740,0
20231019,140100,4247345,3740,3740,3740,3740,0
20231019,140000,4247345,3740,3740,3740,3740,0
20231019,135900,4247345,3740,3740,3740,3740,0
20231019,135800,4247345,3740,3740,3740,3740,0
20231019,135700,4247345,3740,3740,3740,3740,0
20231019,135600,4247345,3740,3740,3740,3740,0
20231019,135500,4247345,3740,3740,3740,3740,0
20231019,135400,4247345,3740,3740,3740,3740,0
20231019,135300,4247345,3740,3740,3740,3740,0
20231019,135200,4247345,3740,3740,3740,3740,0
20231019,135100,4247345,3740,3740,3740,3740,0
20231019,135000,4247345,3740,3740,3740,3740,0
20231019,134900,4247345,3740,3740,3740,3740,0
20231019,134800,4247345,3740,3740,3740,3740,0
20231019,134700,4247345,3740,3740,3740,3740,0
20231019,134600,4247345,3740,3740,3740,3740,0
20231019,134500,4247345,3740,3740,3740,3740,0
20231019,134400,4247345,3740,3740,3740,3740,0
20231019,134300,4247345,3740,3740,3740,3740,0
20231019,134200,4247345,3740,3740,3740,3740,0
20231019,134100,4247345,3740,3740,3740,3740,0
20231019,134000,4247345,3740,3740,3740,3740,0
20231019,133900,4247345,3740,3740,3740,3740,0
20231019,133800,4247345,3740,3740,3740,3740,0
20231019,133700,4247345,3740,3740,3740,3740,0
20231019,133600,4247345,3740,3740,3740,3740,0
20231019,133500,4247345,3740,3740,3740,3740,0
20231019,133400,4247345,3740,3740,3740,3740,0
20231019,133300,4247345,3740,3740,3740,3740,0
20231019,133200,4247345,3740,3740,3740,3740,0
20231019,133100,4247345,3740,3740,3740,3740,0
20231019,133000,4247345,3740,3740,3740,3740,0
20231019,132900,4247345,3740,3740,3740,3740,0
20231019,132800,4247345,3740,3740,3740,3740,0
20231019,132700,4247345,3740,3740,3740,3740,0
20231019,132600,4247345,3740,3740,3740,3740,0
20231019,132500,4247345,3740,3740,3740,3740,0
20231019,132400,4247345,3740,3740,3740,3740,0
20231019,132300,4247345,3740,3740,3740,3740,0
20231019,132200,4247345,3740,3740,3740,3740,0
20231019,132100,4247345,3740,3740,3740,3740,0
20231019,132000,4247345,3740,3740,3740,3740,0
20231019,131900,4247345,3740,3740,3740,3740,0
20231019,131800,4247345,3740,3740,3740,3740,0
20231019,131700,4247345,3740,3740,3740,3740,0
20231019,131600,4247345,3740,3740,3740,3740,0
20231019,131500,4247345,3740,3740,3740,3740,0
20231019,131400,4247345,3740,3740,3740,3740,0
20231019,131300,4247345,3740,3740,3740,3740,0
20231019,131200,4247345,3740,3740,3740,3740,0
20231019,131100,4247345,3740,3740,3740,3740,0
20231019,131000,4247345,3740,3740,3740,3740,0
20231019,130900,4247345,3740,3740,3740,3740,0
20231019,130800,4247345,3740,3740,3740,3740,0
20231019,130700,4247345,3740,3740,3740,3740,0
20231019,130600,4247345,3740,3740,3740,3740,0
20231019,130500,4247345,3740,3740,3740,3740,0
20231019,130400,4247345,3740,3740,3740,3740,0
20231019,130300,4247345,3740,3740,3740,3740,0
20231019,130200,4247345,3740,3740,3740,3740,0
20231019,130100,4247345,3740,3740,3740,3740,0
20231019,130000,4247345,3740,3740,3740,3740,0
20231019,125900,4247345,3740,3740,3740,3740,0
20231019,125800,4247345,3740,3740,3740,3740,0
20231019,125700,4247345,3740,3740,3740,3740,0
20231019,125600,4247345,3740,3740,3740,3740,0
20231019,125500,4247345,3740,3740,3740,3740,0
20231019,125400,4247345,3740,3740,3740,3740,0
20231019,125300,4247345,3740,3740,3740,3740,0
20231019,125200,4247345,3740,3740,3740,3740,0
20231019,125100,4247345,3740,3740,3740,3740,0
20231019,125000,4247345,3740,3740,3740,3740,0
20231019,124900,4247345,3740,3740,3740,3740,0
20231019,124800,4247345,3740,3740,3740,3740,0
20231019,124700,4247345,3740,3740,3740,3740,0
20231019,124600,4247345,3740,3740,3740,3740,0
20231019,124500,4247345,3740,3740,3740,3740,0
20231019,124400,4247345,3740,3740,3740,3740,0
20231019,124300,4247345,3740,3740,3740,3740,0
20231019,124200,4247345,3740,3740,3740,3740,1
20231019,124100,4243605,3625,3625,3625,3625,0
20231019,124000,4243605,3625,3625,3625,3625,0
20231019,123900,4243605,3625,3625,3625,3625,0
20231019,123800,4243605,3625,3625,3625,3625,0
20231019,123700,4243605,3625,3625,3625,3625,0
20231019,123600,4243605,3625,3625,3625,3625,0
20231019,123500,4243605,3625,3625,3625,3625,0
20231019,123400,4243605,3625,3625,3625,3625,0
20231019,123300,4243605,3625,3625,3625,3625,0
20231019,123200,4243605,3625,3625,3625,3625,0
20231019,123100,4243605,3625,3625,3625,3625,0
20231019,123000,4243605,3625,3625,3625,3625,0
20231019,122900,4243605,3625,3655,3655,3625,100
20231019,122800,3879465,3745,3745,3745,3745,0
20231019,122700,3879465,3745,3745,3745,3745,0
20231019,122600,3879465,3745,3745,3745,3745,0
20231019,122500,3879465,3745,3745,3745,3745,0
20231019,122400,3879465,3745,3745,3745,3745,0
20231019,122300,3879465,3745,3745,3745,3745,0
20231019,122200,3879465,3745,3745,3745,3745,0
20231019,122100,3879465,3745,3745,3745,3745,0
20231019,122000,3879465,3745,3745,3745,3745,0
20231019,121900,3879465,3745,3745,3745,3745,0
20231019,121800,3879465,3745,3745,3745,3745,0
20231019,121700,3879465,3745,3745,3745,3745,0
20231019,121600,3879465,3745,3745,3745,3745,0
20231019,121500,3879465,3745,3745,3745,3745,0
20231019,121400,3879465,3745,3745,3745,3745,0
20231019,121300,3879465,3745,3745,3745,3745,0
20231019,121200,3879465,3745,3745,3745,3745,0
20231019,121100,3879465,3745,3745,3745,3745,0
20231019,121000,3879465,3745,3745,3745,3745,0
20231019,120900,3879465,3745,3745,3745,3745,0
20231019,120800,3879465,3745,3745,3745,3745,0
20231019,120700,3879465,3745,3745,3745,3745,0
20231019,120600,3879465,3745,3745,3745,3745,0
20231019,120500,3879465,3745,3745,3745,3745,0
20231019,120400,3879465,3745,3745,3745,3745,0
20231019,120300,3879465,3745,3745,3745,3745,0
20231019,120200,3879465,3745,3745,3745,3745,0
20231019,120100,3879465,3745,3745,3745,3745,0
20231019,120000,3879465,3745,3745,3745,3745,0
20231019,115900,3879465,3745,3745,3745,3745,0
20231019,115800,3879465,3745,3745,3745,3745,0
20231019,115700,3879465,3745,3745,3745,3745,0
20231019,115600,3879465,3745,3745,3745,3745,0
20231019,115500,3879465,3745,3745,3745,3745,0
20231019,115400,3879465,3745,3745,3745,3745,0
20231019,115300,3879465,3745,3745,3745,3745,0
20231019,115200,3879465,3745,3745,3745,3745,0
20231019,115100,3879465,3745,3745,3745,3745,0
20231019,115000,3879465,3745,3745,3745,3745,0
20231019,114900,3879465,3745,3745,3745,3745,0
20231019,114800,3879465,3745,3745,3745,3745,1
20231019,114700,3875720,3750,3750,3750,3750,0
20231019,114600,3875720,3750,3750,3750,3750,0
20231019,114500,3875720,3750,3750,3750,3750,0
20231019,114400,3875720,3750,3750,3750,3750,0
20231019,114300,3875720,3750,3750,3750,3750,0
20231019,114200,3875720,3750,3750,3750,3750,0
20231019,114100,3875720,3750,3750,3750,3750,0
20231019,114000,3875720,3750,3750,3750,3750,0
20231019,113900,3875720,3750,3750,3750,3750,0
20231019,113800,3875720,3750,3750,3750,3750,0
20231019,113700,3875720,3750,3750,3750,3750,0
20231019,113600,3875720,3750,3750,3750,3750,0
20231019,113500,3875720,3750,3750,3750,3750,0
20231019,113400,3875720,3750,3750,3750,3750,0
20231019,113300,3875720,3750,3750,3750,3750,0
20231019,113200,3875720,3750,3750,3750,3750,0
20231019,113100,3875720,3750,3750,3750,3750,0
20231019,113000,3875720,3750,3750,3750,3750,0
20231019,112900,3875720,3750,3750,3750,3750,0
20231019,112800,3875720,3750,3750,3750,3750,0
20231019,112700,3875720,3750,3750,3750,3750,0
20231019,112600,3875720,3750,3750,3750,3750,0
20231019,112500,3875720,3750,3750,3750,3750,0
20231019,112400,3875720,3750,3750,3750,3750,0
20231019,112300,3875720,3750,3750,3750,3750,0
20231019,112200,3875720,3750,3750,3750,3750,0
20231019,112100,3875720,3750,3750,3750,3750,0
20231019,112000,3875720,3750,3750,3750,3750,0
20231019,111900,3875720,3750,3750,3750,3750,0
20231019,111800,3875720,3750,3750,3750,3750,0
20231019,111700,3875720,3750,3750,3750,3750,0
20231019,111600,3875720,3750,3750,3750,3750,0
20231019,111500,3875720,3750,3750,3750,3750,0
20231019,111400,3875720,3750,3750,3750,3750,0
20231019,111300,3875720,3750,3750,3750,3750,0
20231019,111200,3875720,3750,3750,3750,3750,0
20231019,111100,3875720,3750,3750,3750,3750,0
20231019,111000,3875720,3750,3750,3750,3750,0
20231019,110900,3875720,3750,3750,3750,3750,0
20231019,110800,3875720,3750,3750,3750,3750,0
20231019,110700,3875720,3750,3750,3750,3750,0
20231019,110600,3875720,3750,3750,3750,3750,0
20231019,110500,3875720,3750,3750,3750,3750,0
20231019,110400,3875720,3750,3750,3750,3750,0
20231019,110300,3875720,3750,3750,3750,3750,3
20231019,110200,3864470,3750,3750,3750,3750,0
20231019,110100,3864470,3750,3750,3750,3750,0
20231019,110000,3864470,3750,3750,3750,3750,0
20231019,105900,3864470,3750,3750,3750,3750,0
20231019,105800,3864470,3750,3750,3750,3750,206
20231019,105700,3091970,3750,3750,3750,3750,0
20231019,105600,3091970,3750,3750,3750,3750,1
20231019,105500,3088220,3655,3655,3655,3655,0
20231019,105400,3088220,3655,3655,3655,3655,0
20231019,105300,3088220,3655,3655,3655,3655,0
20231019,105200,3088220,3655,3655,3655,3655,0
20231019,105100,3088220,3655,3655,3655,3655,0
20231019,105000,3088220,3655,3655,3655,3655,0
20231019,104900,3088220,3655,3655,3655,3655,0
20231019,104800,3088220,3655,3655,3655,3655,0
20231019,104700,3088220,3655,3655,3655,3655,0
20231019,104600,3088220,3655,3655,3655,3655,0
20231019,104500,3088220,3655,3655,3655,3655,0
20231019,104400,3088220,3655,3660,3660,3655,90
20231019,104300,2759265,3665,3665,3665,3665,0
20231019,104200,2759265,3665,3665,3665,3665,0
20231019,104100,2759265,3665,3665,3665,3665,0
20231019,104000,2759265,3665,3665,3665,3665,0
20231019,103900,2759265,3665,3665,3665,3665,0
20231019,103800,2759265,3665,3665,3665,3665,0
20231019,103700,2759265,3665,3665,3665,3665,0
20231019,103600,2759265,3665,3665,3665,3665,0
20231019,103500,2759265,3665,3665,3665,3665,0
20231019,103400,2759265,3665,3665,3665,3665,0
20231019,103300,2759265,3665,3665,3665,3665,0
20231019,103200,2759265,3665,3665,3665,3665,0
20231019,103100,2759265,3665,3665,3665,3665,0
20231019,103000,2759265,3665,3665,3665,3665,0
20231019,102900,2759265,3665,3665,3665,3665,0
20231019,102800,2759265,3665,3665,3665,3665,0
20231019,102700,2759265,3665,3665,3665,3665,0
20231019,102600,2759265,3665,3665,3665,3665,0
20231019,102500,2759265,3665,3665,3665,3665,0
20231019,102400,2759265,3665,3665,3665,3665,0
20231019,102300,2759265,3665,3665,3665,3665,0
20231019,102200,2759265,3665,3665,3665,3665,0
20231019,102100,2759265,3665,3670,3670,3665,111
20231019,102000,2352395,3670,3670,3670,3670,0
20231019,101900,2352395,3670,3670,3670,3670,0
20231019,101800,2352395,3670,3670,3670,3670,0
20231019,101700,2352395,3670,3670,3670,3670,35
20231019,101600,2223945,3800,3800,3800,3800,0
20231019,101500,2223945,3800,3800,3800,3800,0
20231019,101400,2223945,3800,3800,3800,3800,0
20231019,101300,2223945,3800,3800,3800,3800,0
20231019,101200,2223945,3800,3800,3800,3800,0
20231019,101100,2223945,3800,3800,3800,3800,0
20231019,101000,2223945,3800,3800,3800,3800,0
20231019,100900,2223945,3800,3800,3800,3800,0
20231019,100800,2223945,3800,3800,3800,3800,0
20231019,100700,2223945,3800,3800,3800,3800,0
20231019,100600,2223945,3800,3800,3800,3800,0
20231019,100500,2223945,3800,3800,3800,3800,0
20231019,100400,2223945,3800,3800,3800,3800,0
20231019,100300,2223945,3800,3800,3800,3800,10
20231019,100200,2185945,3800,3800,3800,3800,0
20231019,100100,2185945,3800,3800,3800,3800,5
20231019,100000,2166945,3800,3800,3800,3800,0
20231019,095900,2166945,3800,3800,3800,3800,0
20231019,095800,2166945,3800,3800,3800,3800,0
20231019,095700,2166945,3800,3800,3800,3800,0
20231019,095600,2166945,3800,3800,3800,3800,0
20231019,095500,2166945,3800,3800,3800,3800,0
20231019,095400,2166945,3800,3800,3800,3800,0
20231019,095300,2166945,3800,3800,3800,3800,0
20231019,095200,2166945,3800,3800,3800,3800,0
20231019,095100,2166945,3800,3800,3800,3800,0
20231019,095000,2166945,3800,3800,3800,3800,0
20231019,094900,2166945,3800,3800,3800,3800,0
20231019,094800,2166945,3800,3800,3800,3800,2
20231019,094700,2159345,3800,3800,3800,3800,0
20231019,094600,2159345,3800,3800,3800,3800,0
20231019,094500,2159345,3800,3800,3800,3800,0
20231019,094400,2159345,3800,3800,3800,3800,0
20231019,094300,2159345,3800,3800,3800,3800,0
20231019,094200,2159345,3800,3800,3800,3800,0
20231019,094100,2159345,3800,3795,3800,3795,525
20231019,094000,166845,3805,3805,3805,3805,0
20231019,093900,166845,3805,3805,3805,3805,0
20231019,093800,166845,3805,3805,3805,3805,0
20231019,093700,166845,3805,3805,3805,3805,0
20231019,093600,166845,3805,3805,3805,3805,0
20231019,093500,166845,3805,3805,3805,3805,0
20231019,093400,166845,3805,3805,3805,3805,0
20231019,093300,166845,3805,3805,3805,3805,0
20231019,093200,166845,3805,3805,3805,3805,0
20231019,093100,166845,3805,3805,3805,3805,0
20231019,093000,166845,3805,3805,3805,3805,0
20231019,092900,166845,3805,3805,3805,3805,0
20231019,092800,166845,3805,3805,3805,3805,0
20231019,092700,166845,3805,3805,3805,3805,0
20231019,092600,166845,3805,3805,3805,3805,0
20231019,092500,166845,3805,3805,3805,3805,0
20231019,092400,166845,3805,3805,3805,3805,0
20231019,092300,166845,3805,3805,3805,3805,0
20231019,092200,166845,3805,3805,3805,3805,0
20231019,092100,166845,3805,3805,3805,3805,0
20231019,092000,166845,3805,3805,3805,3805,0
20231019,091900,166845,3805,3805,3805,3805,0
20231019,091800,166845,3805,3805,3805,3805,0
20231019,091700,166845,3805,3805,3805,3805,0
20231019,091600,166845,3805,3805,3805,3805,0
20231019,091500,166845,3805,3805,3805,3805,0
20231019,091400,166845,3805,3805,3805,3805,39
20231019,091300,18450,3810,3810,3810,3810,0
20231019,091200,18450,3810,3810,3810,3810,0
20231019,091100,18450,3810,3810,3810,3810,0
20231019,091000,18450,3810,3810,3810,3810,0
20231019,090900,18450,3810,3810,3810,3810,0
20231019,090800,18450,3810,3810,3810,3810,0
20231019,090700,18450,3810,3810,3810,3810,1
20231019,090600,14640,3660,3660,3660,3660,0
20231019,090500,14640,3660,3660,3660,3660,0
20231019,090400,14640,3660,3660,3660,3660,4
20231019,090300,0,3810,3810,3810,3810,0
20231019,090200,0,3810,3810,3810,3810,0
20231019,090100,0,3810,3810,3810,3810,0
20231019,090000,0,3810,3810,3810,3810,0