KissMeData/220180/min/candle-20231019.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231019,201600,59205715,3090,3090,3090,3090,2102
20231019,201500,59205715,3090,3090,3090,3090,0
20231019,201400,59205715,3090,3090,3090,3090,0
20231019,201300,59205715,3090,3090,3090,3090,0
20231019,201200,59205715,3090,3090,3090,3090,0
20231019,201100,59205715,3090,3090,3090,3090,0
20231019,201000,59205715,3090,3090,3090,3090,0
20231019,200900,59205715,3090,3090,3090,3090,0
20231019,200800,59205715,3090,3090,3090,3090,0
20231019,200700,59205715,3090,3090,3090,3090,0
20231019,200600,59205715,3090,3090,3090,3090,0
20231019,200500,59205715,3090,3090,3090,3090,0
20231019,200400,59205715,3090,3090,3090,3090,0
20231019,200300,59205715,3090,3090,3090,3090,0
20231019,200200,59205715,3090,3090,3090,3090,0
20231019,200100,59205715,3090,3090,3090,3090,0
20231019,200000,59205715,3090,3090,3090,3090,0
20231019,195900,59205715,3090,3090,3090,3090,0
20231019,195800,59205715,3090,3090,3090,3090,0
20231019,195700,59205715,3090,3090,3090,3090,0
20231019,195600,59205715,3090,3090,3090,3090,0
20231019,195500,59205715,3090,3090,3090,3090,0
20231019,195400,59205715,3090,3090,3090,3090,0
20231019,195300,59205715,3090,3090,3090,3090,0
20231019,195200,59205715,3090,3090,3090,3090,0
20231019,195100,59205715,3090,3090,3090,3090,0
20231019,195000,59205715,3090,3090,3090,3090,0
20231019,194900,59205715,3090,3090,3090,3090,0
20231019,194800,59205715,3090,3090,3090,3090,0
20231019,194700,59205715,3090,3090,3090,3090,0
20231019,194600,59205715,3090,3090,3090,3090,2102
20231019,194500,59205715,3090,3090,3090,3090,0
20231019,194400,59205715,3090,3090,3090,3090,0
20231019,194300,59205715,3090,3090,3090,3090,0
20231019,194200,59205715,3090,3090,3090,3090,0
20231019,194100,59205715,3090,3090,3090,3090,0
20231019,194000,59205715,3090,3090,3090,3090,0
20231019,193900,59205715,3090,3090,3090,3090,0
20231019,193800,59205715,3090,3090,3090,3090,0
20231019,193700,59205715,3090,3090,3090,3090,0
20231019,193600,59205715,3090,3090,3090,3090,0
20231019,193500,59205715,3090,3090,3090,3090,0
20231019,193400,59205715,3090,3090,3090,3090,0
20231019,193300,59205715,3090,3090,3090,3090,0
20231019,193200,59205715,3090,3090,3090,3090,0
20231019,193100,59205715,3090,3090,3090,3090,0
20231019,193000,59205715,3090,3090,3090,3090,0
20231019,192900,59205715,3090,3090,3090,3090,0
20231019,192800,59205715,3090,3090,3090,3090,0
20231019,192700,59205715,3090,3090,3090,3090,0
20231019,192600,59205715,3090,3090,3090,3090,0
20231019,192500,59205715,3090,3090,3090,3090,0
20231019,192400,59205715,3090,3090,3090,3090,0
20231019,192300,59205715,3090,3090,3090,3090,0
20231019,192200,59205715,3090,3090,3090,3090,0
20231019,192100,59205715,3090,3090,3090,3090,0
20231019,192000,59205715,3090,3090,3090,3090,0
20231019,191900,59205715,3090,3090,3090,3090,0
20231019,191800,59205715,3090,3090,3090,3090,0
20231019,191700,59205715,3090,3090,3090,3090,0
20231019,191600,59205715,3090,3090,3090,3090,2102
20231019,191500,59205715,3090,3090,3090,3090,0
20231019,191400,59205715,3090,3090,3090,3090,0
20231019,191300,59205715,3090,3090,3090,3090,0
20231019,191200,59205715,3090,3090,3090,3090,0
20231019,191100,59205715,3090,3090,3090,3090,0
20231019,191000,59205715,3090,3090,3090,3090,0
20231019,190900,59205715,3090,3090,3090,3090,0
20231019,190800,59205715,3090,3090,3090,3090,0
20231019,190700,59205715,3090,3090,3090,3090,0
20231019,190600,59205715,3090,3090,3090,3090,0
20231019,190500,59205715,3090,3090,3090,3090,0
20231019,190400,59205715,3090,3090,3090,3090,0
20231019,190300,59205715,3090,3090,3090,3090,0
20231019,190200,59205715,3090,3090,3090,3090,0
20231019,190100,59205715,3090,3090,3090,3090,0
20231019,190000,59205715,3090,3090,3090,3090,0
20231019,185900,59205715,3090,3090,3090,3090,0
20231019,185800,59205715,3090,3090,3090,3090,0
20231019,185700,59205715,3090,3090,3090,3090,0
20231019,185600,59205715,3090,3090,3090,3090,0
20231019,185500,59205715,3090,3090,3090,3090,0
20231019,185400,59205715,3090,3090,3090,3090,0
20231019,185300,59205715,3090,3090,3090,3090,0
20231019,185200,59205715,3090,3090,3090,3090,0
20231019,185100,59205715,3090,3090,3090,3090,0
20231019,185000,59205715,3090,3090,3090,3090,0
20231019,184900,59205715,3090,3090,3090,3090,0
20231019,184800,59205715,3090,3090,3090,3090,0
20231019,184700,59205715,3090,3090,3090,3090,0
20231019,184600,59205715,3090,3090,3090,3090,2102
20231019,184500,59205715,3090,3090,3090,3090,0
20231019,184400,59205715,3090,3090,3090,3090,0
20231019,184300,59205715,3090,3090,3090,3090,0
20231019,184200,59205715,3090,3090,3090,3090,0
20231019,184100,59205715,3090,3090,3090,3090,0
20231019,184000,59205715,3090,3090,3090,3090,0
20231019,183900,59205715,3090,3090,3090,3090,0
20231019,183800,59205715,3090,3090,3090,3090,0
20231019,183700,59205715,3090,3090,3090,3090,0
20231019,183600,59205715,3090,3090,3090,3090,0
20231019,183500,59205715,3090,3090,3090,3090,0
20231019,183400,59205715,3090,3090,3090,3090,0
20231019,183300,59205715,3090,3090,3090,3090,0
20231019,183200,59205715,3090,3090,3090,3090,0
20231019,183100,59205715,3090,3090,3090,3090,0
20231019,183000,59205715,3090,3090,3090,3090,0
20231019,182900,59205715,3090,3090,3090,3090,0
20231019,182800,59205715,3090,3090,3090,3090,0
20231019,182700,59205715,3090,3090,3090,3090,0
20231019,182600,59205715,3090,3090,3090,3090,0
20231019,182500,59205715,3090,3090,3090,3090,0
20231019,182400,59205715,3090,3090,3090,3090,0
20231019,182300,59205715,3090,3090,3090,3090,0
20231019,182200,59205715,3090,3090,3090,3090,0
20231019,182100,59205715,3090,3090,3090,3090,0
20231019,182000,59205715,3090,3090,3090,3090,0
20231019,181900,59205715,3090,3090,3090,3090,0
20231019,181800,59205715,3090,3090,3090,3090,0
20231019,181700,59205715,3090,3090,3090,3090,0
20231019,181600,59205715,3090,3090,3090,3090,2102
20231019,181500,59205715,3090,3090,3090,3090,0
20231019,181400,59205715,3090,3090,3090,3090,0
20231019,181300,59205715,3090,3090,3090,3090,0
20231019,181200,59205715,3090,3090,3090,3090,0
20231019,181100,59205715,3090,3090,3090,3090,0
20231019,181000,59205715,3090,3090,3090,3090,0
20231019,180900,59205715,3090,3090,3090,3090,0
20231019,180800,59205715,3090,3090,3090,3090,0
20231019,180700,59205715,3090,3090,3090,3090,0
20231019,180600,59205715,3090,3090,3090,3090,0
20231019,180500,59205715,3090,3090,3090,3090,0
20231019,180400,59205715,3090,3090,3090,3090,0
20231019,180300,59205715,3090,3090,3090,3090,0
20231019,180200,59205715,3090,3090,3090,3090,0
20231019,180100,59205715,3090,3090,3090,3090,0
20231019,180000,59205715,3090,3090,3090,3090,0
20231019,175900,59205715,3090,3090,3090,3090,0
20231019,175800,59205715,3090,3090,3090,3090,0
20231019,175700,59205715,3090,3090,3090,3090,0
20231019,175600,59205715,3090,3090,3090,3090,0
20231019,175500,59205715,3090,3090,3090,3090,0
20231019,175400,59205715,3090,3090,3090,3090,0
20231019,175300,59205715,3090,3090,3090,3090,0
20231019,175200,59205715,3090,3090,3090,3090,0
20231019,175100,59205715,3090,3090,3090,3090,0
20231019,175000,59205715,3090,3090,3090,3090,0
20231019,174900,59205715,3090,3090,3090,3090,0
20231019,174800,59205715,3090,3090,3090,3090,0
20231019,174700,59205715,3090,3090,3090,3090,0
20231019,174600,59205715,3090,3090,3090,3090,2102
20231019,174500,59205715,3090,3090,3090,3090,0
20231019,174400,59205715,3090,3090,3090,3090,0
20231019,174300,59205715,3090,3090,3090,3090,0
20231019,174200,59205715,3090,3090,3090,3090,0
20231019,174100,59205715,3090,3090,3090,3090,0
20231019,174000,59205715,3090,3090,3090,3090,0
20231019,173900,59205715,3090,3090,3090,3090,0
20231019,173800,59205715,3090,3090,3090,3090,0
20231019,173700,59205715,3090,3090,3090,3090,0
20231019,173600,59205715,3090,3090,3090,3090,0
20231019,173500,59205715,3090,3090,3090,3090,0
20231019,173400,59205715,3090,3090,3090,3090,0
20231019,173300,59205715,3090,3090,3090,3090,0
20231019,173200,59205715,3090,3090,3090,3090,0
20231019,173100,59205715,3090,3090,3090,3090,0
20231019,173000,59205715,3090,3090,3090,3090,0
20231019,172900,59205715,3090,3090,3090,3090,0
20231019,172800,59205715,3090,3090,3090,3090,0
20231019,172700,59205715,3090,3090,3090,3090,0
20231019,172600,59205715,3090,3090,3090,3090,0
20231019,172500,59205715,3090,3090,3090,3090,0
20231019,172400,59205715,3090,3090,3090,3090,0
20231019,172300,59205715,3090,3090,3090,3090,0
20231019,172200,59205715,3090,3090,3090,3090,0
20231019,172100,59205715,3090,3090,3090,3090,0
20231019,172000,59205715,3090,3090,3090,3090,0
20231019,171900,59205715,3090,3090,3090,3090,0
20231019,171800,59205715,3090,3090,3090,3090,0
20231019,171700,59205715,3090,3090,3090,3090,0
20231019,171600,59205715,3090,3090,3090,3090,2102
20231019,171500,59205715,3090,3090,3090,3090,0
20231019,171400,59205715,3090,3090,3090,3090,0
20231019,171300,59205715,3090,3090,3090,3090,0
20231019,171200,59205715,3090,3090,3090,3090,0
20231019,171100,59205715,3090,3090,3090,3090,0
20231019,171000,59205715,3090,3090,3090,3090,0
20231019,170900,59205715,3090,3090,3090,3090,0
20231019,170800,59205715,3090,3090,3090,3090,0
20231019,170700,59205715,3090,3090,3090,3090,0
20231019,170600,59205715,3090,3090,3090,3090,0
20231019,170500,59205715,3090,3090,3090,3090,0
20231019,170400,59205715,3090,3090,3090,3090,0
20231019,170300,59205715,3090,3090,3090,3090,0
20231019,170200,59205715,3090,3090,3090,3090,0
20231019,170100,59205715,3090,3090,3090,3090,0
20231019,170000,59205715,3090,3090,3090,3090,0
20231019,165900,59205715,3090,3090,3090,3090,0
20231019,165800,59205715,3090,3090,3090,3090,0
20231019,165700,59205715,3090,3090,3090,3090,0
20231019,165600,59205715,3090,3090,3090,3090,0
20231019,165500,59205715,3090,3090,3090,3090,0
20231019,165400,59205715,3090,3090,3090,3090,0
20231019,165300,59205715,3090,3090,3090,3090,0
20231019,165200,59205715,3090,3090,3090,3090,0
20231019,165100,59205715,3090,3090,3090,3090,0
20231019,165000,59205715,3090,3090,3090,3090,0
20231019,164900,59205715,3090,3090,3090,3090,0
20231019,164800,59205715,3090,3090,3090,3090,0
20231019,164700,59205715,3090,3090,3090,3090,0
20231019,164600,59205715,3090,3090,3090,3090,2102
20231019,164500,59205715,3090,3090,3090,3090,0
20231019,164400,59205715,3090,3090,3090,3090,0
20231019,164300,59205715,3090,3090,3090,3090,0
20231019,164200,59205715,3090,3090,3090,3090,0
20231019,164100,59205715,3090,3090,3090,3090,0
20231019,164000,59205715,3090,3090,3090,3090,0
20231019,163900,59205715,3090,3090,3090,3090,0
20231019,163800,59205715,3090,3090,3090,3090,0
20231019,163700,59205715,3090,3090,3090,3090,0
20231019,163600,59205715,3090,3090,3090,3090,0
20231019,163500,59205715,3090,3090,3090,3090,0
20231019,163400,59205715,3090,3090,3090,3090,0
20231019,163300,59205715,3090,3090,3090,3090,0
20231019,163200,59205715,3090,3090,3090,3090,0
20231019,163100,59205715,3090,3090,3090,3090,0
20231019,163000,59205715,3090,3090,3090,3090,0
20231019,162900,59205715,3090,3090,3090,3090,0
20231019,162800,59205715,3090,3090,3090,3090,0
20231019,162700,59205715,3090,3090,3090,3090,0
20231019,162600,59205715,3090,3090,3090,3090,0
20231019,162500,59205715,3090,3090,3090,3090,0
20231019,162400,59205715,3090,3090,3090,3090,0
20231019,162300,59205715,3090,3090,3090,3090,0
20231019,162200,59205715,3090,3090,3090,3090,0
20231019,162100,59205715,3090,3090,3090,3090,0
20231019,162000,59205715,3090,3090,3090,3090,0
20231019,161900,59205715,3090,3090,3090,3090,0
20231019,161800,59205715,3090,3090,3090,3090,0
20231019,161700,59205715,3090,3090,3090,3090,0
20231019,161600,59205715,3090,3090,3090,3090,2102
20231019,161500,59205715,3090,3090,3090,3090,0
20231019,161400,59205715,3090,3090,3090,3090,0
20231019,161300,59205715,3090,3090,3090,3090,0
20231019,161200,59205715,3090,3090,3090,3090,0
20231019,161100,59205715,3090,3090,3090,3090,0
20231019,161000,59205715,3090,3090,3090,3090,0
20231019,160900,59205715,3090,3090,3090,3090,0
20231019,160800,59205715,3090,3090,3090,3090,0
20231019,160700,59205715,3090,3090,3090,3090,0
20231019,160600,59205715,3090,3090,3090,3090,0
20231019,160500,59205715,3090,3090,3090,3090,0
20231019,160400,59205715,3090,3090,3090,3090,0
20231019,160300,59205715,3090,3090,3090,3090,0
20231019,160200,59205715,3090,3090,3090,3090,0
20231019,160100,59205715,3090,3090,3090,3090,0
20231019,160000,59205715,3090,3090,3090,3090,0
20231019,155900,59205715,3090,3090,3090,3090,0
20231019,155800,59205715,3090,3090,3090,3090,0
20231019,155700,59205715,3090,3090,3090,3090,0
20231019,155600,59205715,3090,3090,3090,3090,0
20231019,155500,59205715,3090,3090,3090,3090,0
20231019,155400,59205715,3090,3090,3090,3090,0
20231019,155300,59205715,3090,3090,3090,3090,0
20231019,155200,59205715,3090,3090,3090,3090,0
20231019,155100,59205715,3090,3090,3090,3090,0
20231019,155000,59205715,3090,3090,3090,3090,0
20231019,154900,59205715,3090,3090,3090,3090,0
20231019,154800,59205715,3090,3090,3090,3090,0
20231019,154700,59205715,3090,3090,3090,3090,0
20231019,154600,59205715,3090,3090,3090,3090,2102
20231019,154500,59205715,3090,3090,3090,3090,0
20231019,154400,59205715,3090,3090,3090,3090,0
20231019,154300,59205715,3090,3090,3090,3090,0
20231019,154200,59205715,3090,3090,3090,3090,0
20231019,154100,59205715,3090,3090,3090,3090,0
20231019,154000,59205715,3090,3090,3090,3090,0
20231019,153900,59205715,3090,3090,3090,3090,0
20231019,153800,59205715,3090,3090,3090,3090,0
20231019,153700,59205715,3090,3090,3090,3090,0
20231019,153600,59205715,3090,3090,3090,3090,0
20231019,153500,59205715,3090,3090,3090,3090,0
20231019,153400,59205715,3090,3090,3090,3090,0
20231019,153300,59205715,3090,3090,3090,3090,0
20231019,153200,59205715,3090,3090,3090,3090,0
20231019,153100,59205715,3090,3090,3090,3090,0
20231019,153000,59205715,3090,3090,3090,3090,2102
20231019,152900,52710535,3000,3000,3000,3000,0
20231019,152800,52710535,3000,3000,3000,3000,0
20231019,152700,52710535,3000,3000,3000,3000,0
20231019,152600,52710535,3000,3000,3000,3000,0
20231019,152500,52710535,3000,3000,3000,3000,0
20231019,152400,52710535,3000,3000,3000,3000,0
20231019,152300,52710535,3000,3000,3000,3000,0
20231019,152200,52710535,3000,3000,3000,3000,0
20231019,152100,52710535,3000,3000,3000,3000,0
20231019,152000,52710535,3000,3000,3000,3000,0
20231019,151900,52710535,3000,2975,3000,2975,914
20231019,151800,49970990,2975,2975,2975,2975,53
20231019,151700,49813315,2980,2965,2980,2965,500
20231019,151600,48328895,2965,2925,2965,2925,540
20231019,151500,46731305,2925,2925,2925,2925,136
20231019,151400,46333505,2925,2925,2925,2925,432
20231019,151300,45069905,2950,2950,2950,2950,1
20231019,151200,45066955,2930,2930,2930,2930,122
20231019,151100,44709495,2930,2930,2930,2930,0
20231019,151000,44709495,2930,2940,2940,2930,2128
20231019,150900,38471455,2940,2940,2955,2940,503
20231019,150800,36992620,2955,2955,2955,2955,0
20231019,150700,36992620,2955,2955,2955,2955,0
20231019,150600,36992620,2955,2955,2955,2955,1
20231019,150500,36989665,2960,2960,2960,2960,0
20231019,150400,36989665,2960,2960,2960,2960,0
20231019,150300,36989665,2960,2960,2960,2960,0
20231019,150200,36989665,2960,2960,2960,2960,0
20231019,150100,36989665,2960,2960,2960,2960,0
20231019,150000,36989665,2960,2960,2960,2960,0
20231019,145900,36989665,2960,2960,2960,2960,0
20231019,145800,36989665,2960,2950,2960,2950,745
20231019,145700,34791905,2965,2950,2965,2950,9
20231019,145600,34765340,2950,2950,2950,2950,217
20231019,145500,34125190,2965,2965,2965,2965,2
20231019,145400,34119260,2965,2965,2965,2965,0
20231019,145300,34119260,2965,2965,2965,2965,0
20231019,145200,34119260,2965,2965,2965,2965,0
20231019,145100,34119260,2965,2965,2965,2965,499
20231019,145000,32639725,2965,2960,2965,2960,251
20231019,144900,31895515,2950,2950,2950,2950,0
20231019,144800,31895515,2950,2950,2950,2950,210
20231019,144700,31276015,2950,2950,2950,2950,42
20231019,144600,31152115,2950,2945,2950,2935,603
20231019,144500,29374735,2945,2945,2945,2945,1
20231019,144400,29371790,2950,2950,2950,2950,0
20231019,144300,29371790,2950,2950,2950,2950,0
20231019,144200,29371790,2950,2935,2950,2935,46
20231019,144100,29236765,2935,2935,2935,2935,33
20231019,144000,29139910,2950,2950,2950,2950,0
20231019,143900,29139910,2950,2950,2950,2950,1
20231019,143800,29136960,2950,2950,2950,2950,2
20231019,143700,29131060,2950,2945,2950,2945,3
20231019,143600,29122220,2940,2940,2940,2940,0
20231019,143500,29122220,2940,2935,2940,2935,49
20231019,143400,28978400,2945,2940,2945,2940,7
20231019,143300,28957815,2945,2960,2960,2945,280
20231019,143200,28129030,2950,2950,2950,2950,7
20231019,143100,28108380,2965,2965,2965,2965,0
20231019,143000,28108380,2965,2965,2965,2965,0
20231019,142900,28108380,2965,2965,2965,2965,0
20231019,142800,28108380,2965,2965,2965,2965,1
20231019,142700,28105415,2955,2955,2955,2955,2
20231019,142600,28099505,2970,2970,2970,2970,0
20231019,142500,28099505,2970,2970,2970,2970,0
20231019,142400,28099505,2970,2970,2970,2970,0
20231019,142300,28099505,2970,2970,2970,2970,0
20231019,142200,28099505,2970,2970,2970,2970,0
20231019,142100,28099505,2970,2970,2970,2970,0
20231019,142000,28099505,2970,2970,2970,2970,0
20231019,141900,28099505,2970,2970,2970,2970,0
20231019,141800,28099505,2970,2970,2970,2970,0
20231019,141700,28099505,2970,2970,2970,2970,0
20231019,141600,28099505,2970,2970,2970,2970,0
20231019,141500,28099505,2970,2970,2970,2970,0
20231019,141400,28099505,2970,2970,2970,2970,1
20231019,141300,28096535,2965,2965,2965,2965,0
20231019,141200,28096535,2965,2965,2965,2965,5
20231019,141100,28081710,2965,2965,2965,2965,0
20231019,141000,28081710,2965,2965,2965,2965,0
20231019,140900,28081710,2965,2965,2965,2965,0
20231019,140800,28081710,2965,2965,2965,2965,0
20231019,140700,28081710,2965,2965,2965,2965,0
20231019,140600,28081710,2965,2965,2965,2965,0
20231019,140500,28081710,2965,2960,2965,2960,500
20231019,140400,26599220,2960,2960,2960,2960,0
20231019,140300,26599220,2960,2960,2960,2960,0
20231019,140200,26599220,2960,2960,2960,2960,0
20231019,140100,26599220,2960,2960,2960,2960,1
20231019,140000,26596260,2950,2950,2950,2950,0
20231019,135900,26596260,2950,2950,2950,2950,0
20231019,135800,26596260,2950,2950,2950,2950,0
20231019,135700,26596260,2950,2950,2950,2950,0
20231019,135600,26596260,2950,2950,2950,2950,0
20231019,135500,26596260,2950,2950,2950,2950,0
20231019,135400,26596260,2950,2950,2950,2950,5
20231019,135300,26581510,2950,2950,2950,2950,0
20231019,135200,26581510,2950,2950,2950,2950,0
20231019,135100,26581510,2950,2950,2950,2950,0
20231019,135000,26581510,2950,2950,2950,2950,0
20231019,134900,26581510,2950,2950,2950,2950,3
20231019,134800,26572660,2950,2950,2950,2950,0
20231019,134700,26572660,2950,2950,2950,2950,1
20231019,134600,26569710,2935,2940,2940,2935,105
20231019,134500,26261435,2940,2940,2940,2940,0
20231019,134400,26261435,2940,2940,2940,2940,0
20231019,134300,26261435,2940,2945,2945,2940,302
20231019,134200,25373545,2945,2945,2945,2945,0
20231019,134100,25373545,2945,2945,2945,2945,1
20231019,134000,25370600,2940,2945,2945,2940,609
20231019,133900,23579920,2960,2960,2960,2960,640
20231019,133800,21685520,2960,2960,2960,2960,0
20231019,133700,21685520,2960,2960,2960,2960,0
20231019,133600,21685520,2960,2960,2960,2960,0
20231019,133500,21685520,2960,2960,2960,2960,0
20231019,133400,21685520,2960,2960,2960,2960,0
20231019,133300,21685520,2960,2960,2960,2960,1
20231019,133200,21682560,2940,2940,2940,2940,0
20231019,133100,21682560,2940,2940,2940,2940,0
20231019,133000,21682560,2940,2940,2940,2940,0
20231019,132900,21682560,2940,2940,2940,2940,0
20231019,132800,21682560,2940,2940,2940,2940,0
20231019,132700,21682560,2940,2940,2940,2940,0
20231019,132600,21682560,2940,2940,2940,2940,0
20231019,132500,21682560,2940,2940,2940,2940,0
20231019,132400,21682560,2940,2940,2940,2940,0
20231019,132300,21682560,2940,2945,2945,2940,100
20231019,132200,21388550,2960,2960,2960,2960,0
20231019,132100,21388550,2960,2960,2960,2960,0
20231019,132000,21388550,2960,2960,2960,2960,0
20231019,131900,21388550,2960,2960,2960,2960,0
20231019,131800,21388550,2960,2960,2960,2960,0
20231019,131700,21388550,2960,2960,2960,2960,0
20231019,131600,21388550,2960,2960,2960,2960,0
20231019,131500,21388550,2960,2960,2960,2960,0
20231019,131400,21388550,2960,2960,2960,2960,0
20231019,131300,21388550,2960,2960,2960,2960,0
20231019,131200,21388550,2960,2960,2960,2960,0
20231019,131100,21388550,2960,2960,2960,2960,0
20231019,131000,21388550,2960,2960,2960,2960,2
20231019,130900,21382630,2960,2960,2960,2960,0
20231019,130800,21382630,2960,2960,2960,2960,0
20231019,130700,21382630,2960,2960,2960,2960,0
20231019,130600,21382630,2960,2960,2960,2960,4
20231019,130500,21370790,2950,2950,2950,2950,0
20231019,130400,21370790,2950,2950,2950,2950,0
20231019,130300,21370790,2950,2950,2950,2950,0
20231019,130200,21370790,2950,2950,2950,2950,0
20231019,130100,21370790,2950,2950,2950,2950,0
20231019,130000,21370790,2950,2950,2950,2950,0
20231019,125900,21370790,2950,2950,2950,2950,0
20231019,125800,21370790,2950,2950,2950,2950,0
20231019,125700,21370790,2950,2950,2950,2950,0
20231019,125600,21370790,2950,2950,2950,2950,0
20231019,125500,21370790,2950,2950,2950,2950,0
20231019,125400,21370790,2950,2950,2950,2950,0
20231019,125300,21370790,2950,2950,2950,2950,686
20231019,125200,19347090,2950,2950,2950,2950,0
20231019,125100,19347090,2950,2950,2950,2950,0
20231019,125000,19347090,2950,2950,2950,2950,0
20231019,124900,19347090,2950,2950,2950,2950,0
20231019,124800,19347090,2950,2950,2950,2950,0
20231019,124700,19347090,2950,2950,2950,2950,20
20231019,124600,19288090,2950,2950,2950,2950,0
20231019,124500,19288090,2950,2955,2955,2945,562
20231019,124400,17628680,2955,2955,2955,2955,0
20231019,124300,17628680,2955,2955,2955,2955,0
20231019,124200,17628680,2955,2955,2955,2955,0
20231019,124100,17628680,2955,2955,2955,2955,4
20231019,124000,17616860,2960,2960,2960,2960,1
20231019,123900,17613900,2955,2960,2960,2955,107
20231019,123800,17297195,2970,2970,2970,2970,0
20231019,123700,17297195,2970,2970,2970,2970,0
20231019,123600,17297195,2970,2970,2970,2970,0
20231019,123500,17297195,2970,2970,2970,2970,0
20231019,123400,17297195,2970,2970,2970,2970,0
20231019,123300,17297195,2970,2970,2970,2970,0
20231019,123200,17297195,2970,2970,2970,2970,0
20231019,123100,17297195,2970,2970,2970,2970,0
20231019,123000,17297195,2970,2970,2970,2970,0
20231019,122900,17297195,2970,2970,2970,2970,0
20231019,122800,17297195,2970,2970,2970,2970,0
20231019,122700,17297195,2970,2970,2970,2970,1
20231019,122600,17294225,2960,2960,2960,2960,0
20231019,122500,17294225,2960,2960,2960,2960,0
20231019,122400,17294225,2960,2960,2960,2960,0
20231019,122300,17294225,2960,2960,2960,2960,29
20231019,122200,17208385,2960,2960,2960,2960,0
20231019,122100,17208385,2960,2960,2960,2960,0
20231019,122000,17208385,2960,2960,2960,2960,0
20231019,121900,17208385,2960,2960,2960,2960,0
20231019,121800,17208385,2960,2960,2960,2960,0
20231019,121700,17208385,2960,2960,2960,2960,0
20231019,121600,17208385,2960,2960,2960,2960,520
20231019,121500,15669185,2965,2965,2965,2965,0
20231019,121400,15669185,2965,2975,2975,2965,1298
20231019,121300,11814445,2980,2980,2980,2980,0
20231019,121200,11814445,2980,2980,2980,2980,0
20231019,121100,11814445,2980,2980,2980,2980,0
20231019,121000,11814445,2980,2980,2980,2980,0
20231019,120900,11814445,2980,2980,2980,2980,259
20231019,120800,11042625,2985,2985,2985,2985,0
20231019,120700,11042625,2985,2985,2985,2985,0
20231019,120600,11042625,2985,2985,2985,2985,1
20231019,120500,11039640,2980,2980,2980,2980,1
20231019,120400,11036660,2985,2985,2985,2985,0
20231019,120300,11036660,2985,2985,2985,2985,24
20231019,120200,10965020,2990,2990,2990,2990,0
20231019,120100,10965020,2990,2990,2990,2990,0
20231019,120000,10965020,2990,2990,2990,2990,0
20231019,115900,10965020,2990,2990,2990,2990,0
20231019,115800,10965020,2990,2990,2990,2990,200
20231019,115700,10367020,2990,2990,2990,2990,0
20231019,115600,10367020,2990,2990,2990,2990,0
20231019,115500,10367020,2990,2990,2990,2990,0
20231019,115400,10367020,2990,2990,2990,2990,0
20231019,115300,10367020,2990,2990,2990,2990,2
20231019,115200,10361040,2995,2995,2995,2995,0
20231019,115100,10361040,2995,2995,2995,2995,0
20231019,115000,10361040,2995,2995,2995,2995,0
20231019,114900,10361040,2995,2995,2995,2995,0
20231019,114800,10361040,2995,2995,2995,2995,0
20231019,114700,10361040,2995,2995,2995,2995,3
20231019,114600,10352055,2990,2990,2990,2990,0
20231019,114500,10352055,2990,2990,2990,2990,0
20231019,114400,10352055,2990,2990,2990,2990,0
20231019,114300,10352055,2990,2990,2990,2990,0
20231019,114200,10352055,2990,2990,2990,2990,0
20231019,114100,10352055,2990,2990,2990,2990,12
20231019,114000,10316175,2990,2990,2990,2990,0
20231019,113900,10316175,2990,2990,2990,2990,0
20231019,113800,10316175,2990,2990,2990,2990,0
20231019,113700,10316175,2990,2990,2990,2990,0
20231019,113600,10316175,2990,2990,2990,2990,167
20231019,113500,9816845,2995,2995,2995,2995,0
20231019,113400,9816845,2995,2995,2995,2995,0
20231019,113300,9816845,2995,2995,2995,2995,0
20231019,113200,9816845,2995,2995,2995,2995,0
20231019,113100,9816845,2995,2995,2995,2995,0
20231019,113000,9816845,2995,2995,2995,2995,0
20231019,112900,9816845,2995,2995,2995,2995,1
20231019,112800,9813850,2985,2985,2985,2985,0
20231019,112700,9813850,2985,2985,2985,2985,0
20231019,112600,9813850,2985,2990,2990,2985,5
20231019,112500,9798920,2995,2995,2995,2995,1
20231019,112400,9795925,3000,3000,3000,3000,0
20231019,112300,9795925,3000,3000,3000,3000,0
20231019,112200,9795925,3000,3000,3000,3000,0
20231019,112100,9795925,3000,3000,3000,3000,0
20231019,112000,9795925,3000,3000,3000,3000,0
20231019,111900,9795925,3000,3000,3000,3000,0
20231019,111800,9795925,3000,3000,3000,3000,0
20231019,111700,9795925,3000,3000,3000,3000,0
20231019,111600,9795925,3000,3000,3000,3000,0
20231019,111500,9795925,3000,3000,3000,3000,0
20231019,111400,9795925,3000,3000,3000,3000,0
20231019,111300,9795925,3000,3000,3000,3000,0
20231019,111200,9795925,3000,3000,3000,3000,0
20231019,111100,9795925,3000,3000,3000,3000,0
20231019,111000,9795925,3000,3000,3000,3000,0
20231019,110900,9795925,3000,3000,3000,3000,0
20231019,110800,9795925,3000,3000,3000,3000,0
20231019,110700,9795925,3000,3000,3000,3000,0
20231019,110600,9795925,3000,3000,3000,3000,0
20231019,110500,9795925,3000,3000,3000,3000,0
20231019,110400,9795925,3000,3000,3000,3000,0
20231019,110300,9795925,3000,3000,3000,3000,1
20231019,110200,9792925,2990,2990,2990,2990,0
20231019,110100,9792925,2990,2995,2995,2990,102
20231019,110000,9487440,3000,3000,3000,3000,8
20231019,105900,9463440,2990,2990,2990,2990,0
20231019,105800,9463440,2990,2990,2990,2990,0
20231019,105700,9463440,2990,2990,2990,2990,0
20231019,105600,9463440,2990,2990,2990,2990,0
20231019,105500,9463440,2990,2990,2990,2990,0
20231019,105400,9463440,2990,2995,2995,2990,6
20231019,105300,9445485,3000,3000,3000,3000,1
20231019,105200,9442485,2990,2990,2990,2990,0
20231019,105100,9442485,2990,2990,2990,2990,5
20231019,105000,9427535,2995,2995,2995,2995,0
20231019,104900,9427535,2995,2995,2995,2995,0
20231019,104800,9427535,2995,2995,2995,2995,9
20231019,104700,9400580,2995,2995,2995,2995,0
20231019,104600,9400580,2995,2995,2995,2995,0
20231019,104500,9400580,2995,2995,2995,2995,0
20231019,104400,9400580,2995,2995,2995,2995,0
20231019,104300,9400580,2995,2995,2995,2995,0
20231019,104200,9400580,2995,2995,2995,2995,0
20231019,104100,9400580,2995,2995,2995,2995,0
20231019,104000,9400580,2995,2995,2995,2995,0
20231019,103900,9400580,2995,2995,2995,2995,0
20231019,103800,9400580,2995,2995,2995,2995,0
20231019,103700,9400580,2995,2995,2995,2995,0
20231019,103600,9400580,2995,2995,2995,2995,0
20231019,103500,9400580,2995,2995,2995,2995,0
20231019,103400,9400580,2995,2995,2995,2995,1
20231019,103300,9397585,2995,2995,2995,2995,0
20231019,103200,9397585,2995,2995,2995,2995,10
20231019,103100,9367635,2995,2995,2995,2995,0
20231019,103000,9367635,2995,2995,2995,2995,0
20231019,102900,9367635,2995,2995,2995,2995,0
20231019,102800,9367635,2995,2995,2995,2995,0
20231019,102700,9367635,2995,2995,2995,2995,0
20231019,102600,9367635,2995,2995,2995,2995,0
20231019,102500,9367635,2995,2995,2995,2995,0
20231019,102400,9367635,2995,2995,2995,2995,1
20231019,102300,9364640,2990,2990,2990,2990,3
20231019,102200,9355670,2995,2995,2995,2995,1
20231019,102100,9352675,2995,2995,2995,2995,505
20231019,102000,7840200,2995,2995,2995,2995,0
20231019,101900,7840200,2995,2995,2995,2995,0
20231019,101800,7840200,2995,2995,2995,2995,1
20231019,101700,7837205,2990,2990,2990,2990,5
20231019,101600,7822255,2985,2980,2985,2980,14
20231019,101500,7780530,2980,2980,2980,2980,0
20231019,101400,7780530,2980,2980,2980,2980,0
20231019,101300,7780530,2980,2980,2980,2980,0
20231019,101200,7780530,2980,2980,2980,2980,0
20231019,101100,7780530,2980,2980,2980,2980,0
20231019,101000,7780530,2980,2980,2980,2980,0
20231019,100900,7780530,2980,2980,2980,2980,0
20231019,100800,7780530,2980,2980,2980,2980,1
20231019,100700,7777550,2990,2990,2990,2990,0
20231019,100600,7777550,2990,2990,2990,2990,1
20231019,100500,7774560,2980,2980,2980,2980,0
20231019,100400,7774560,2980,2980,2980,2980,0
20231019,100300,7774560,2980,2980,2980,2980,0
20231019,100200,7774560,2980,2980,2980,2980,5
20231019,100100,7759660,2980,2980,2980,2980,0
20231019,100000,7759660,2980,2980,2980,2980,0
20231019,095900,7759660,2980,2980,2980,2980,0
20231019,095800,7759660,2980,2980,2980,2980,0
20231019,095700,7759660,2980,2980,2980,2980,0
20231019,095600,7759660,2980,2980,2980,2980,4
20231019,095500,7747740,2985,2985,2985,2985,0
20231019,095400,7747740,2985,2985,2985,2985,0
20231019,095300,7747740,2985,2980,2985,2980,210
20231019,095200,7120940,2975,2975,2975,2975,0
20231019,095100,7120940,2975,2975,2975,2975,8
20231019,095000,7097140,2970,2970,2970,2970,0
20231019,094900,7097140,2970,2970,2970,2970,0
20231019,094800,7097140,2970,2970,2970,2970,12
20231019,094700,7061500,2965,2965,2965,2965,0
20231019,094600,7061500,2965,2965,2965,2965,0
20231019,094500,7061500,2965,2965,2965,2965,0
20231019,094400,7061500,2965,2965,2965,2965,0
20231019,094300,7061500,2965,2965,2965,2965,0
20231019,094200,7061500,2965,2965,2965,2965,0
20231019,094100,7061500,2965,2965,2965,2965,0
20231019,094000,7061500,2965,2965,2965,2965,0
20231019,093900,7061500,2965,2965,2965,2965,0
20231019,093800,7061500,2965,2965,2965,2965,0
20231019,093700,7061500,2965,2950,2965,2950,1510
20231019,093600,2598000,2950,2950,2950,2950,0
20231019,093500,2598000,2950,2950,2950,2950,0
20231019,093400,2598000,2950,2950,2950,2950,0
20231019,093300,2598000,2950,2950,2950,2950,0
20231019,093200,2598000,2950,2950,2950,2950,0
20231019,093100,2598000,2950,2950,2950,2950,0
20231019,093000,2598000,2950,2950,2950,2950,0
20231019,092900,2598000,2950,2950,2950,2950,0
20231019,092800,2598000,2950,2950,2950,2950,0
20231019,092700,2598000,2950,2950,2950,2950,0
20231019,092600,2598000,2950,2950,2950,2950,0
20231019,092500,2598000,2950,2950,2950,2950,0
20231019,092400,2598000,2950,2950,2950,2950,0
20231019,092300,2598000,2950,2950,2950,2950,0
20231019,092200,2598000,2950,2950,2950,2950,87
20231019,092100,2341350,2940,2940,2940,2940,21
20231019,092000,2279610,2940,2940,2940,2940,0
20231019,091900,2279610,2940,2940,2940,2940,0
20231019,091800,2279610,2940,2940,2940,2940,0
20231019,091700,2279610,2940,2940,2940,2940,0
20231019,091600,2279610,2940,2940,2940,2940,0
20231019,091500,2279610,2940,2940,2940,2940,0
20231019,091400,2279610,2940,2940,2940,2940,0
20231019,091300,2279610,2940,2940,2940,2940,34
20231019,091200,2179650,2940,2940,2940,2940,30
20231019,091100,2091450,2950,2950,2950,2950,62
20231019,091000,1908550,2940,2940,2940,2940,0
20231019,090900,1908550,2940,2940,2940,2940,0
20231019,090800,1908550,2940,2940,2940,2940,0
20231019,090700,1908550,2940,2945,2945,2940,18
20231019,090600,1855610,2950,2950,2950,2950,75
20231019,090500,1634360,2950,2950,2950,2950,0
20231019,090400,1634360,2950,2950,2950,2950,200
20231019,090300,1044360,2950,2950,2950,2950,0
20231019,090200,1044360,2950,2980,2980,2950,15
20231019,090100,999975,2985,2985,2985,2985,0
20231019,090000,999975,2985,2985,2985,2985,335