KissMeData/321820/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204600,31193405,3050,3050,3050,3050,145
20231012,204500,31193405,3050,3050,3050,3050,0
20231012,204400,31193405,3050,3050,3050,3050,0
20231012,204300,31193405,3050,3050,3050,3050,0
20231012,204200,31193405,3050,3050,3050,3050,0
20231012,204100,31193405,3050,3050,3050,3050,0
20231012,204000,31193405,3050,3050,3050,3050,0
20231012,203900,31193405,3050,3050,3050,3050,0
20231012,203800,31193405,3050,3050,3050,3050,0
20231012,203700,31193405,3050,3050,3050,3050,0
20231012,203600,31193405,3050,3050,3050,3050,0
20231012,203500,31193405,3050,3050,3050,3050,0
20231012,203400,31193405,3050,3050,3050,3050,0
20231012,203300,31193405,3050,3050,3050,3050,0
20231012,203200,31193405,3050,3050,3050,3050,0
20231012,203100,31193405,3050,3050,3050,3050,0
20231012,203000,31193405,3050,3050,3050,3050,0
20231012,202900,31193405,3050,3050,3050,3050,0
20231012,202800,31193405,3050,3050,3050,3050,0
20231012,202700,31193405,3050,3050,3050,3050,0
20231012,202600,31193405,3050,3050,3050,3050,0
20231012,202500,31193405,3050,3050,3050,3050,0
20231012,202400,31193405,3050,3050,3050,3050,0
20231012,202300,31193405,3050,3050,3050,3050,0
20231012,202200,31193405,3050,3050,3050,3050,0
20231012,202100,31193405,3050,3050,3050,3050,0
20231012,202000,31193405,3050,3050,3050,3050,0
20231012,201900,31193405,3050,3050,3050,3050,0
20231012,201800,31193405,3050,3050,3050,3050,0
20231012,201700,31193405,3050,3050,3050,3050,0
20231012,201600,31193405,3050,3050,3050,3050,145
20231012,201500,31193405,3050,3050,3050,3050,0
20231012,201400,31193405,3050,3050,3050,3050,0
20231012,201300,31193405,3050,3050,3050,3050,0
20231012,201200,31193405,3050,3050,3050,3050,0
20231012,201100,31193405,3050,3050,3050,3050,0
20231012,201000,31193405,3050,3050,3050,3050,0
20231012,200900,31193405,3050,3050,3050,3050,0
20231012,200800,31193405,3050,3050,3050,3050,0
20231012,200700,31193405,3050,3050,3050,3050,0
20231012,200600,31193405,3050,3050,3050,3050,0
20231012,200500,31193405,3050,3050,3050,3050,0
20231012,200400,31193405,3050,3050,3050,3050,0
20231012,200300,31193405,3050,3050,3050,3050,0
20231012,200200,31193405,3050,3050,3050,3050,0
20231012,200100,31193405,3050,3050,3050,3050,0
20231012,200000,31193405,3050,3050,3050,3050,0
20231012,195900,31193405,3050,3050,3050,3050,0
20231012,195800,31193405,3050,3050,3050,3050,0
20231012,195700,31193405,3050,3050,3050,3050,0
20231012,195600,31193405,3050,3050,3050,3050,0
20231012,195500,31193405,3050,3050,3050,3050,0
20231012,195400,31193405,3050,3050,3050,3050,0
20231012,195300,31193405,3050,3050,3050,3050,0
20231012,195200,31193405,3050,3050,3050,3050,0
20231012,195100,31193405,3050,3050,3050,3050,0
20231012,195000,31193405,3050,3050,3050,3050,0
20231012,194900,31193405,3050,3050,3050,3050,0
20231012,194800,31193405,3050,3050,3050,3050,0
20231012,194700,31193405,3050,3050,3050,3050,0
20231012,194600,31193405,3050,3050,3050,3050,145
20231012,194500,31193405,3050,3050,3050,3050,0
20231012,194400,31193405,3050,3050,3050,3050,0
20231012,194300,31193405,3050,3050,3050,3050,0
20231012,194200,31193405,3050,3050,3050,3050,0
20231012,194100,31193405,3050,3050,3050,3050,0
20231012,194000,31193405,3050,3050,3050,3050,0
20231012,193900,31193405,3050,3050,3050,3050,0
20231012,193800,31193405,3050,3050,3050,3050,0
20231012,193700,31193405,3050,3050,3050,3050,0
20231012,193600,31193405,3050,3050,3050,3050,0
20231012,193500,31193405,3050,3050,3050,3050,0
20231012,193400,31193405,3050,3050,3050,3050,0
20231012,193300,31193405,3050,3050,3050,3050,0
20231012,193200,31193405,3050,3050,3050,3050,0
20231012,193100,31193405,3050,3050,3050,3050,0
20231012,193000,31193405,3050,3050,3050,3050,0
20231012,192900,31193405,3050,3050,3050,3050,0
20231012,192800,31193405,3050,3050,3050,3050,0
20231012,192700,31193405,3050,3050,3050,3050,0
20231012,192600,31193405,3050,3050,3050,3050,0
20231012,192500,31193405,3050,3050,3050,3050,0
20231012,192400,31193405,3050,3050,3050,3050,0
20231012,192300,31193405,3050,3050,3050,3050,0
20231012,192200,31193405,3050,3050,3050,3050,0
20231012,192100,31193405,3050,3050,3050,3050,0
20231012,192000,31193405,3050,3050,3050,3050,0
20231012,191900,31193405,3050,3050,3050,3050,0
20231012,191800,31193405,3050,3050,3050,3050,0
20231012,191700,31193405,3050,3050,3050,3050,0
20231012,191600,31193405,3050,3050,3050,3050,145
20231012,191500,31193405,3050,3050,3050,3050,0
20231012,191400,31193405,3050,3050,3050,3050,0
20231012,191300,31193405,3050,3050,3050,3050,0
20231012,191200,31193405,3050,3050,3050,3050,0
20231012,191100,31193405,3050,3050,3050,3050,0
20231012,191000,31193405,3050,3050,3050,3050,0
20231012,190900,31193405,3050,3050,3050,3050,0
20231012,190800,31193405,3050,3050,3050,3050,0
20231012,190700,31193405,3050,3050,3050,3050,0
20231012,190600,31193405,3050,3050,3050,3050,0
20231012,190500,31193405,3050,3050,3050,3050,0
20231012,190400,31193405,3050,3050,3050,3050,0
20231012,190300,31193405,3050,3050,3050,3050,0
20231012,190200,31193405,3050,3050,3050,3050,0
20231012,190100,31193405,3050,3050,3050,3050,0
20231012,190000,31193405,3050,3050,3050,3050,0
20231012,185900,31193405,3050,3050,3050,3050,0
20231012,185800,31193405,3050,3050,3050,3050,0
20231012,185700,31193405,3050,3050,3050,3050,0
20231012,185600,31193405,3050,3050,3050,3050,0
20231012,185500,31193405,3050,3050,3050,3050,0
20231012,185400,31193405,3050,3050,3050,3050,0
20231012,185300,31193405,3050,3050,3050,3050,0
20231012,185200,31193405,3050,3050,3050,3050,0
20231012,185100,31193405,3050,3050,3050,3050,0
20231012,185000,31193405,3050,3050,3050,3050,0
20231012,184900,31193405,3050,3050,3050,3050,0
20231012,184800,31193405,3050,3050,3050,3050,0
20231012,184700,31193405,3050,3050,3050,3050,0
20231012,184600,31193405,3050,3050,3050,3050,145
20231012,184500,31193405,3050,3050,3050,3050,0
20231012,184400,31193405,3050,3050,3050,3050,0
20231012,184300,31193405,3050,3050,3050,3050,0
20231012,184200,31193405,3050,3050,3050,3050,0
20231012,184100,31193405,3050,3050,3050,3050,0
20231012,184000,31193405,3050,3050,3050,3050,0
20231012,183900,31193405,3050,3050,3050,3050,0
20231012,183800,31193405,3050,3050,3050,3050,0
20231012,183700,31193405,3050,3050,3050,3050,0
20231012,183600,31193405,3050,3050,3050,3050,0
20231012,183500,31193405,3050,3050,3050,3050,0
20231012,183400,31193405,3050,3050,3050,3050,0
20231012,183300,31193405,3050,3050,3050,3050,0
20231012,183200,31193405,3050,3050,3050,3050,0
20231012,183100,31193405,3050,3050,3050,3050,0
20231012,183000,31193405,3050,3050,3050,3050,0
20231012,182900,31193405,3050,3050,3050,3050,0
20231012,182800,31193405,3050,3050,3050,3050,0
20231012,182700,31193405,3050,3050,3050,3050,0
20231012,182600,31193405,3050,3050,3050,3050,0
20231012,182500,31193405,3050,3050,3050,3050,0
20231012,182400,31193405,3050,3050,3050,3050,0
20231012,182300,31193405,3050,3050,3050,3050,0
20231012,182200,31193405,3050,3050,3050,3050,0
20231012,182100,31193405,3050,3050,3050,3050,0
20231012,182000,31193405,3050,3050,3050,3050,0
20231012,181900,31193405,3050,3050,3050,3050,0
20231012,181800,31193405,3050,3050,3050,3050,0
20231012,181700,31193405,3050,3050,3050,3050,0
20231012,181600,31193405,3050,3050,3050,3050,145
20231012,181500,31193405,3050,3050,3050,3050,0
20231012,181400,31193405,3050,3050,3050,3050,0
20231012,181300,31193405,3050,3050,3050,3050,0
20231012,181200,31193405,3050,3050,3050,3050,0
20231012,181100,31193405,3050,3050,3050,3050,0
20231012,181000,31193405,3050,3050,3050,3050,0
20231012,180900,31193405,3050,3050,3050,3050,0
20231012,180800,31193405,3050,3050,3050,3050,0
20231012,180700,31193405,3050,3050,3050,3050,0
20231012,180600,31193405,3050,3050,3050,3050,0
20231012,180500,31193405,3050,3050,3050,3050,0
20231012,180400,31193405,3050,3050,3050,3050,0
20231012,180300,31193405,3050,3050,3050,3050,0
20231012,180200,31193405,3050,3050,3050,3050,0
20231012,180100,31193405,3050,3050,3050,3050,0
20231012,180000,31193405,3050,3050,3050,3050,0
20231012,175900,31193405,3050,3050,3050,3050,0
20231012,175800,31193405,3050,3050,3050,3050,0
20231012,175700,31193405,3050,3050,3050,3050,0
20231012,175600,31193405,3050,3050,3050,3050,0
20231012,175500,31193405,3050,3050,3050,3050,0
20231012,175400,31193405,3050,3050,3050,3050,0
20231012,175300,31193405,3050,3050,3050,3050,0
20231012,175200,31193405,3050,3050,3050,3050,0
20231012,175100,31193405,3050,3050,3050,3050,0
20231012,175000,31193405,3050,3050,3050,3050,0
20231012,174900,31193405,3050,3050,3050,3050,0
20231012,174800,31193405,3050,3050,3050,3050,0
20231012,174700,31193405,3050,3050,3050,3050,0
20231012,174600,31193405,3050,3050,3050,3050,145
20231012,174500,31193405,3050,3050,3050,3050,0
20231012,174400,31193405,3050,3050,3050,3050,0
20231012,174300,31193405,3050,3050,3050,3050,0
20231012,174200,31193405,3050,3050,3050,3050,0
20231012,174100,31193405,3050,3050,3050,3050,0
20231012,174000,31193405,3050,3050,3050,3050,0
20231012,173900,31193405,3050,3050,3050,3050,0
20231012,173800,31193405,3050,3050,3050,3050,0
20231012,173700,31193405,3050,3050,3050,3050,0
20231012,173600,31193405,3050,3050,3050,3050,0
20231012,173500,31193405,3050,3050,3050,3050,0
20231012,173400,31193405,3050,3050,3050,3050,0
20231012,173300,31193405,3050,3050,3050,3050,0
20231012,173200,31193405,3050,3050,3050,3050,0
20231012,173100,31193405,3050,3050,3050,3050,0
20231012,173000,31193405,3050,3050,3050,3050,0
20231012,172900,31193405,3050,3050,3050,3050,0
20231012,172800,31193405,3050,3050,3050,3050,0
20231012,172700,31193405,3050,3050,3050,3050,0
20231012,172600,31193405,3050,3050,3050,3050,0
20231012,172500,31193405,3050,3050,3050,3050,0
20231012,172400,31193405,3050,3050,3050,3050,0
20231012,172300,31193405,3050,3050,3050,3050,0
20231012,172200,31193405,3050,3050,3050,3050,0
20231012,172100,31193405,3050,3050,3050,3050,0
20231012,172000,31193405,3050,3050,3050,3050,0
20231012,171900,31193405,3050,3050,3050,3050,0
20231012,171800,31193405,3050,3050,3050,3050,0
20231012,171700,31193405,3050,3050,3050,3050,0
20231012,171600,31193405,3050,3050,3050,3050,145
20231012,171500,31193405,3050,3050,3050,3050,0
20231012,171400,31193405,3050,3050,3050,3050,0
20231012,171300,31193405,3050,3050,3050,3050,0
20231012,171200,31193405,3050,3050,3050,3050,0
20231012,171100,31193405,3050,3050,3050,3050,0
20231012,171000,31193405,3050,3050,3050,3050,0
20231012,170900,31193405,3050,3050,3050,3050,0
20231012,170800,31193405,3050,3050,3050,3050,0
20231012,170700,31193405,3050,3050,3050,3050,0
20231012,170600,31193405,3050,3050,3050,3050,0
20231012,170500,31193405,3050,3050,3050,3050,0
20231012,170400,31193405,3050,3050,3050,3050,0
20231012,170300,31193405,3050,3050,3050,3050,0
20231012,170200,31193405,3050,3050,3050,3050,0
20231012,170100,31193405,3050,3050,3050,3050,0
20231012,170000,31193405,3050,3050,3050,3050,0
20231012,165900,31193405,3050,3050,3050,3050,0
20231012,165800,31193405,3050,3050,3050,3050,0
20231012,165700,31193405,3050,3050,3050,3050,0
20231012,165600,31193405,3050,3050,3050,3050,0
20231012,165500,31193405,3050,3050,3050,3050,0
20231012,165400,31193405,3050,3050,3050,3050,0
20231012,165300,31193405,3050,3050,3050,3050,0
20231012,165200,31193405,3050,3050,3050,3050,0
20231012,165100,31193405,3050,3050,3050,3050,0
20231012,165000,31193405,3050,3050,3050,3050,0
20231012,164900,31193405,3050,3050,3050,3050,0
20231012,164800,31193405,3050,3050,3050,3050,0
20231012,164700,31193405,3050,3050,3050,3050,0
20231012,164600,31193405,3050,3050,3050,3050,145
20231012,164500,31193405,3050,3050,3050,3050,0
20231012,164400,31193405,3050,3050,3050,3050,0
20231012,164300,31193405,3050,3050,3050,3050,0
20231012,164200,31193405,3050,3050,3050,3050,0
20231012,164100,31193405,3050,3050,3050,3050,0
20231012,164000,31193405,3050,3050,3050,3050,0
20231012,163900,31193405,3050,3050,3050,3050,0
20231012,163800,31193405,3050,3050,3050,3050,0
20231012,163700,31193405,3050,3050,3050,3050,0
20231012,163600,31193405,3050,3050,3050,3050,0
20231012,163500,31193405,3050,3050,3050,3050,0
20231012,163400,31193405,3050,3050,3050,3050,0
20231012,163300,31193405,3050,3050,3050,3050,0
20231012,163200,31193405,3050,3050,3050,3050,0
20231012,163100,31193405,3050,3050,3050,3050,0
20231012,163000,31193405,3050,3050,3050,3050,0
20231012,162900,31193405,3050,3050,3050,3050,0
20231012,162800,31193405,3050,3050,3050,3050,0
20231012,162700,31193405,3050,3050,3050,3050,0
20231012,162600,31193405,3050,3050,3050,3050,0
20231012,162500,31193405,3050,3050,3050,3050,0
20231012,162400,31193405,3050,3050,3050,3050,0
20231012,162300,31193405,3050,3050,3050,3050,0
20231012,162200,31193405,3050,3050,3050,3050,0
20231012,162100,31193405,3050,3050,3050,3050,0
20231012,162000,31193405,3050,3050,3050,3050,0
20231012,161900,31193405,3050,3050,3050,3050,0
20231012,161800,31193405,3050,3050,3050,3050,0
20231012,161700,31193405,3050,3050,3050,3050,0
20231012,161600,31193405,3050,3050,3050,3050,145
20231012,161500,31193405,3050,3050,3050,3050,0
20231012,161400,31193405,3050,3050,3050,3050,0
20231012,161300,31193405,3050,3050,3050,3050,0
20231012,161200,31193405,3050,3050,3050,3050,0
20231012,161100,31193405,3050,3050,3050,3050,0
20231012,161000,31193405,3050,3050,3050,3050,0
20231012,160900,31193405,3050,3050,3050,3050,0
20231012,160800,31193405,3050,3050,3050,3050,0
20231012,160700,31193405,3050,3050,3050,3050,0
20231012,160600,31193405,3050,3050,3050,3050,0
20231012,160500,31193405,3050,3050,3050,3050,0
20231012,160400,31193405,3050,3050,3050,3050,0
20231012,160300,31193405,3050,3050,3050,3050,0
20231012,160200,31193405,3050,3050,3050,3050,0
20231012,160100,31193405,3050,3050,3050,3050,0
20231012,160000,31193405,3050,3050,3050,3050,0
20231012,155900,31193405,3050,3050,3050,3050,0
20231012,155800,31193405,3050,3050,3050,3050,0
20231012,155700,31193405,3050,3050,3050,3050,0
20231012,155600,31193405,3050,3050,3050,3050,0
20231012,155500,31193405,3050,3050,3050,3050,0
20231012,155400,31193405,3050,3050,3050,3050,0
20231012,155300,31193405,3050,3050,3050,3050,0
20231012,155200,31193405,3050,3050,3050,3050,0
20231012,155100,31193405,3050,3050,3050,3050,0
20231012,155000,31193405,3050,3050,3050,3050,0
20231012,154900,31193405,3050,3050,3050,3050,0
20231012,154800,31193405,3050,3050,3050,3050,0
20231012,154700,31193405,3050,3050,3050,3050,0
20231012,154600,31193405,3050,3050,3050,3050,145
20231012,154500,31193405,3050,3050,3050,3050,0
20231012,154400,31193405,3050,3050,3050,3050,0
20231012,154300,31193405,3050,3050,3050,3050,0
20231012,154200,31193405,3050,3050,3050,3050,0
20231012,154100,31193405,3050,3050,3050,3050,0
20231012,154000,31193405,3050,3050,3050,3050,0
20231012,153900,31193405,3050,3050,3050,3050,0
20231012,153800,31193405,3050,3050,3050,3050,0
20231012,153700,31193405,3050,3050,3050,3050,0
20231012,153600,31193405,3050,3050,3050,3050,0
20231012,153500,31193405,3050,3050,3050,3050,0
20231012,153400,31193405,3050,3050,3050,3050,0
20231012,153300,31193405,3050,3050,3050,3050,0
20231012,153200,31193405,3050,3050,3050,3050,0
20231012,153100,31193405,3050,3050,3050,3050,0
20231012,153000,31193405,3050,3050,3050,3050,145
20231012,152900,30751155,3050,3050,3050,3050,0
20231012,152800,30751155,3050,3050,3050,3050,0
20231012,152700,30751155,3050,3050,3050,3050,0
20231012,152600,30751155,3050,3050,3050,3050,0
20231012,152500,30751155,3050,3050,3050,3050,0
20231012,152400,30751155,3050,3050,3050,3050,0
20231012,152300,30751155,3050,3050,3050,3050,0
20231012,152200,30751155,3050,3050,3050,3050,0
20231012,152100,30751155,3050,3050,3050,3050,0
20231012,152000,30751155,3050,3050,3050,3050,0
20231012,151900,30751155,3050,3050,3050,3050,1
20231012,151800,30748105,3040,3040,3040,3040,1
20231012,151700,30745065,3040,3040,3040,3040,1
20231012,151600,30742025,3040,3040,3040,3040,1
20231012,151500,30738985,3040,3040,3040,3040,2
20231012,151400,30732905,3040,3040,3040,3040,1
20231012,151300,30729865,3040,3040,3040,3040,1
20231012,151200,30726825,3040,3040,3040,3040,1
20231012,151100,30723785,3040,3040,3040,3040,1
20231012,151000,30720745,3045,3045,3045,3045,1
20231012,150900,30717700,3045,3045,3045,3045,2
20231012,150800,30711610,3045,3045,3045,3045,1
20231012,150700,30708565,3045,3045,3045,3045,1
20231012,150600,30705520,3045,3045,3045,3045,1
20231012,150500,30702475,3045,3045,3045,3045,1
20231012,150400,30699430,3045,3045,3045,3045,1
20231012,150300,30696385,3050,3050,3050,3045,9
20231012,150200,30668940,3045,3045,3045,3045,1
20231012,150100,30665895,3050,3045,3050,3040,39
20231012,150000,30547055,3040,3040,3040,3040,51
20231012,145900,30392015,3040,3040,3040,3040,1
20231012,145800,30388975,3040,3040,3040,3040,2
20231012,145700,30382895,3040,3040,3040,3040,1
20231012,145600,30379855,3040,3040,3040,3040,1
20231012,145500,30376815,3040,3040,3040,3040,11
20231012,145400,30343375,3040,3040,3040,3040,21
20231012,145300,30279535,3040,3040,3040,3040,11
20231012,145200,30246095,3040,3040,3040,3040,21
20231012,145100,30182255,3040,3050,3050,3040,41
20231012,145000,30057415,3040,3040,3040,3040,1
20231012,144900,30054375,3050,3040,3050,3040,2
20231012,144800,30048285,3040,3050,3050,3040,3
20231012,144700,30039155,3040,3040,3040,3040,1
20231012,144600,30036115,3050,3050,3050,3040,8
20231012,144500,30011725,3050,3050,3050,3040,12
20231012,144400,29975135,3050,3045,3050,3040,435
20231012,144300,28650525,3045,3050,3050,3045,82
20231012,144200,28400805,3045,3045,3045,3045,51
20231012,144100,28245510,3045,3045,3045,3045,1
20231012,144000,28242465,3045,3045,3045,3045,1
20231012,143900,28239420,3040,3040,3040,3040,1
20231012,143800,28236380,3040,3040,3040,3040,1
20231012,143700,28233340,3040,3050,3050,3040,3
20231012,143600,28224210,3040,3040,3040,3040,1
20231012,143500,28221170,3040,3040,3040,3040,1
20231012,143400,28218130,3050,3040,3050,3040,2
20231012,143300,28212040,3040,3050,3050,3040,8
20231012,143200,28187650,3040,3040,3040,3040,1
20231012,143100,28184610,3040,3040,3040,3040,1
20231012,143000,28181570,3040,3040,3040,3040,1
20231012,142900,28178530,3040,3040,3040,3040,1
20231012,142800,28175490,3040,3040,3040,3040,1
20231012,142700,28172450,3040,3040,3040,3040,2
20231012,142600,28166370,3040,3040,3040,3040,1
20231012,142500,28163330,3040,3040,3040,3040,1
20231012,142400,28160290,3040,3040,3040,3040,1
20231012,142300,28157250,3040,3040,3040,3040,1
20231012,142200,28154210,3040,3040,3040,3040,1
20231012,142100,28151170,3040,3040,3040,3040,1
20231012,142000,28148130,3040,3040,3040,3040,1
20231012,141900,28145090,3040,3040,3040,3040,1
20231012,141800,28142050,3040,3040,3040,3040,1
20231012,141700,28139010,3040,3040,3040,3040,2
20231012,141600,28132930,3040,3040,3040,3040,2
20231012,141500,28126850,3040,3040,3040,3040,1
20231012,141400,28123810,3040,3040,3040,3040,1
20231012,141300,28120770,3040,3040,3040,3040,41
20231012,141200,27996130,3040,3040,3040,3040,1
20231012,141100,27993090,3040,3040,3040,3040,1
20231012,141000,27990050,3050,3040,3050,3040,28
20231012,140900,27904660,3040,3040,3040,3040,1
20231012,140800,27901620,3040,3040,3040,3040,1
20231012,140700,27898580,3040,3040,3040,3040,1
20231012,140600,27895540,3040,3040,3040,3040,2
20231012,140500,27889460,3040,3040,3040,3040,1
20231012,140400,27886420,3040,3040,3040,3040,1
20231012,140300,27883380,3040,3040,3040,3040,1
20231012,140200,27880340,3040,3040,3040,3040,1
20231012,140100,27877300,3040,3040,3040,3040,1
20231012,140000,27874260,3040,3040,3040,3040,1
20231012,135900,27871220,3050,3040,3050,3040,9
20231012,135800,27843790,3040,3040,3040,3040,1
20231012,135700,27840750,3040,3040,3040,3040,1
20231012,135600,27837710,3040,3040,3040,3040,1
20231012,135500,27834670,3040,3040,3040,3040,2
20231012,135400,27828590,3040,3040,3040,3040,1
20231012,135300,27825550,3040,3040,3040,3040,1
20231012,135200,27822510,3040,3040,3040,3040,1
20231012,135100,27819470,3040,3040,3040,3040,1
20231012,135000,27816430,3040,3040,3040,3040,1
20231012,134900,27813390,3040,3040,3040,3040,1
20231012,134800,27810350,3040,3040,3040,3040,1
20231012,134700,27807310,3040,3040,3040,3040,1
20231012,134600,27804270,3040,3040,3040,3040,1
20231012,134500,27801230,3040,3050,3050,3040,2
20231012,134400,27795140,3040,3040,3040,3040,2
20231012,134300,27789060,3040,3040,3040,3040,103
20231012,134200,27475940,3040,3040,3040,3040,1
20231012,134100,27472900,3040,3040,3040,3040,1
20231012,134000,27469860,3050,3040,3050,3040,6
20231012,133900,27451600,3040,3040,3040,3040,1
20231012,133800,27448560,3035,3045,3045,3035,3265
20231012,133700,17538990,3045,3045,3045,3045,1
20231012,133600,17535945,3045,3045,3045,3045,1
20231012,133500,17532900,3045,3045,3045,3045,1
20231012,133400,17529855,3045,3045,3045,3045,2
20231012,133300,17523765,3045,3045,3045,3045,1
20231012,133200,17520720,3045,3045,3045,3045,1
20231012,133100,17517675,3045,3045,3045,3045,1
20231012,133000,17514630,3045,3045,3045,3045,1
20231012,132900,17511585,3045,3045,3045,3045,1
20231012,132800,17508540,3045,3045,3045,3045,1
20231012,132700,17505495,3045,3045,3045,3045,1
20231012,132600,17502450,3050,3045,3050,3045,4
20231012,132500,17490260,3045,3045,3045,3045,1
20231012,132400,17487215,3045,3050,3050,3045,351
20231012,132300,16416670,3050,3040,3050,3040,15
20231012,132200,16371060,3040,3040,3040,3040,1
20231012,132100,16368020,3050,3040,3050,3040,2
20231012,132000,16361930,3040,3040,3040,3040,1
20231012,131900,16358890,3040,3040,3040,3040,1
20231012,131800,16355850,3050,3050,3050,3040,4
20231012,131700,16343660,3040,3050,3050,3040,3
20231012,131600,16334520,3050,3050,3050,3040,10
20231012,131500,16304030,3050,3045,3050,3040,201
20231012,131400,15691990,3040,3040,3040,3040,1
20231012,131300,15688950,3040,3035,3040,3035,89
20231012,131200,15418400,3035,3035,3035,3035,1
20231012,131100,15415365,3035,3035,3035,3035,1
20231012,131000,15412330,3040,3035,3040,3035,36
20231012,130900,15303065,2995,3035,3040,2995,1149
20231012,130800,11844485,3035,3035,3035,3035,1
20231012,130700,11841450,3035,3035,3035,3035,1
20231012,130600,11838415,3035,3035,3035,3035,1
20231012,130500,11835380,3040,3040,3040,3035,9
20231012,130400,11808025,3040,3040,3040,3035,8
20231012,130300,11783730,3040,3040,3040,3030,17
20231012,130200,11732060,3040,3030,3040,3030,64
20231012,130100,11538020,3035,3035,3035,3035,1
20231012,130000,11534985,3030,3030,3030,3030,1
20231012,125900,11531955,3030,3030,3030,3030,1
20231012,125800,11528925,3030,3030,3030,3030,1
20231012,125700,11525895,3030,3030,3030,3030,1
20231012,125600,11522865,3030,3030,3030,3030,1
20231012,125500,11519835,3030,3030,3030,3030,1
20231012,125400,11516805,3030,3030,3030,3030,1
20231012,125300,11513775,3030,3030,3030,3030,1
20231012,125200,11510745,3040,3030,3040,3030,8
20231012,125100,11486485,3030,3030,3030,3030,1
20231012,125000,11483455,3035,3030,3035,3030,104
20231012,124900,11167820,3030,3030,3030,3030,1
20231012,124800,11164790,3030,3030,3030,3030,1
20231012,124700,11161760,3030,3030,3030,3030,1
20231012,124600,11158730,3030,3030,3030,3030,1
20231012,124500,11155700,3035,3030,3035,3030,504
20231012,124400,9628570,3030,3030,3030,3030,1
20231012,124300,9625540,3030,3030,3030,3030,1
20231012,124200,9622510,3030,3030,3030,3030,1
20231012,124100,9619480,3030,3030,3030,3030,2
20231012,124000,9613420,3030,3030,3030,3030,1
20231012,123900,9610390,3030,3030,3030,3030,1
20231012,123800,9607360,3030,3030,3030,3030,1
20231012,123700,9604330,3030,3030,3030,3030,1
20231012,123600,9601300,3030,3030,3030,3030,1
20231012,123500,9598270,3030,3035,3035,3030,2
20231012,123400,9592205,3030,3030,3030,3030,1
20231012,123300,9589175,3030,3035,3035,3030,3
20231012,123200,9580075,3035,3030,3035,3030,2
20231012,123100,9574010,3035,3030,3035,3030,3
20231012,123000,9564915,3030,3030,3030,3030,1
20231012,122900,9561885,3030,3030,3030,3030,1
20231012,122800,9558855,3035,3035,3035,3030,8
20231012,122700,9534580,3030,3030,3030,3030,1
20231012,122600,9531550,3030,3030,3030,3030,1
20231012,122500,9528520,3030,3030,3030,3030,1
20231012,122400,9525490,3030,3030,3030,3030,1
20231012,122300,9522460,3030,3030,3030,3030,1
20231012,122200,9519430,3030,3030,3030,3030,1
20231012,122100,9516400,3035,3030,3035,3030,2
20231012,122000,9510335,3035,3030,3035,3025,10
20231012,121900,9480030,3030,3030,3030,3020,18
20231012,121800,9425500,3030,3015,3030,3015,44
20231012,121700,9292795,3015,3015,3015,3015,1
20231012,121600,9289780,3015,3015,3015,3015,1
20231012,121500,9286765,3015,3015,3015,3015,1
20231012,121400,9283750,3030,3015,3030,3015,2
20231012,121300,9277705,3015,3015,3015,3015,1
20231012,121200,9274690,3015,3015,3015,3015,1
20231012,121100,9271675,3015,3015,3015,3015,1
20231012,121000,9268660,3015,3015,3015,3015,1
20231012,120900,9265645,3030,3030,3030,3015,4
20231012,120800,9253555,3015,3015,3015,3015,1
20231012,120700,9250540,3025,3025,3025,3025,1
20231012,120600,9247515,3030,3015,3030,3015,4
20231012,120500,9235440,3015,3015,3015,3015,1
20231012,120400,9232425,3025,3025,3025,3025,1
20231012,120300,9229400,3015,3015,3015,3015,2
20231012,120200,9223370,3030,3015,3030,3015,5
20231012,120100,9208265,3015,3015,3015,3015,1
20231012,120000,9205250,3015,3015,3015,3015,1
20231012,115900,9202235,3015,3015,3015,3015,2
20231012,115800,9196205,3015,3015,3015,3015,1
20231012,115700,9193190,3015,3015,3015,3015,1
20231012,115600,9190175,3015,3015,3015,3015,1
20231012,115500,9187160,3015,3015,3015,3015,1
20231012,115400,9184145,3015,3015,3015,3015,1
20231012,115300,9181130,3015,3015,3015,3015,1
20231012,115200,9178115,3015,3015,3015,3015,1
20231012,115100,9175100,3015,3015,3015,3015,1
20231012,115000,9172085,3015,3015,3015,3015,1
20231012,114900,9169070,3015,3015,3015,3015,2
20231012,114800,9163040,3015,3015,3015,3015,2
20231012,114700,9157010,3015,3015,3015,3015,1
20231012,114600,9153995,3015,3015,3015,3015,1
20231012,114500,9150980,3015,3015,3015,3015,1
20231012,114400,9147965,3015,3015,3015,3015,1
20231012,114300,9144950,3010,3010,3010,3010,123
20231012,114200,8774720,3030,3020,3030,3015,3
20231012,114100,8765655,3020,3020,3020,3020,1
20231012,114000,8762635,3005,3025,3025,3005,19
20231012,113900,8705180,3025,3025,3025,3025,1
20231012,113800,8702155,3025,3025,3025,3025,3
20231012,113700,8693080,3025,3025,3025,3025,23
20231012,113600,8623505,2985,3025,3025,2985,210
20231012,113500,7995050,3025,3025,3025,3025,1
20231012,113400,7992025,3025,3025,3025,3025,1
20231012,113300,7989000,3025,3025,3025,3025,1
20231012,113200,7985975,3025,3025,3025,3025,1
20231012,113100,7982950,3025,3025,3025,3025,1
20231012,113000,7979925,3025,3025,3025,3025,1
20231012,112900,7976900,3025,3025,3025,3025,1
20231012,112800,7973875,3035,3025,3035,3025,2
20231012,112700,7967815,3025,3025,3025,3025,2
20231012,112600,7961765,3035,3035,3035,3025,3
20231012,112500,7952670,3025,3025,3025,3025,30
20231012,112400,7861920,3035,3025,3035,3025,2
20231012,112300,7855860,3035,3025,3035,3025,2
20231012,112200,7849800,3025,3025,3025,3025,1
20231012,112100,7846775,3025,3025,3025,3025,1
20231012,112000,7843750,3025,3025,3025,3025,1
20231012,111900,7840725,3025,3025,3025,3025,1
20231012,111800,7837700,3025,3025,3025,3025,1
20231012,111700,7834675,3025,3025,3025,3025,2
20231012,111600,7828625,3035,3015,3035,3015,78
20231012,111500,7592405,3020,3020,3020,3010,3
20231012,111400,7583355,3015,3010,3015,3010,10
20231012,111300,7553210,3010,3010,3010,3010,1
20231012,111200,7550200,3010,3010,3010,3010,1
20231012,111100,7547190,3010,3010,3010,3010,51
20231012,111000,7393680,3010,3010,3010,3010,1
20231012,110900,7390670,3010,3010,3010,3010,1
20231012,110800,7387660,3010,3010,3010,3010,1
20231012,110700,7384650,3030,3010,3030,3010,3
20231012,110600,7375580,3030,3030,3030,3010,4
20231012,110500,7363500,3010,3030,3030,3010,2
20231012,110400,7357460,3010,3010,3010,3010,1
20231012,110300,7354450,3010,3010,3010,3010,1
20231012,110200,7351440,3010,3010,3010,3010,11
20231012,110100,7318330,2995,2995,2995,2995,1
20231012,110000,7315335,2990,2985,2995,2985,252
20231012,105900,6560795,2985,2985,2985,2985,1
20231012,105800,6557810,2995,2985,2995,2985,2
20231012,105700,6551830,2995,2985,2995,2985,2
20231012,105600,6545850,2985,2985,2985,2985,2
20231012,105500,6539880,2985,2985,2985,2985,1
20231012,105400,6536895,2985,2985,2985,2985,1
20231012,105300,6533910,2985,2985,2985,2985,1
20231012,105200,6530925,2985,2985,2985,2985,1
20231012,105100,6527940,2985,2995,2995,2985,2
20231012,105000,6521960,2985,2985,2985,2985,1
20231012,104900,6518975,2985,2985,2985,2985,1
20231012,104800,6515990,2985,2985,2985,2985,1
20231012,104700,6513005,2985,2985,2985,2985,1
20231012,104600,6510020,2985,2985,2985,2985,1
20231012,104500,6507035,2985,2985,2985,2985,2
20231012,104400,6501065,2985,2995,2995,2985,2
20231012,104300,6495085,2985,2985,2985,2985,1
20231012,104200,6492100,2995,2985,2995,2985,2
20231012,104100,6486120,2995,2985,2995,2985,2
20231012,104000,6480140,2985,2985,2985,2985,1
20231012,103900,6477155,2985,2985,2985,2985,1
20231012,103800,6474170,2985,2985,2985,2985,1
20231012,103700,6471185,2985,2985,2985,2985,1
20231012,103600,6468200,2985,2985,2985,2985,1
20231012,103500,6465215,2985,2985,2985,2985,1
20231012,103400,6462230,2985,2985,2985,2985,2
20231012,103300,6456260,2985,2985,2985,2985,1
20231012,103200,6453275,2985,2985,2985,2985,1
20231012,103100,6450290,2985,2985,2985,2985,1
20231012,103000,6447305,2985,2985,2985,2985,1
20231012,102900,6444320,2985,2985,2985,2985,1
20231012,102800,6441335,2985,2985,2985,2985,1
20231012,102700,6438350,2985,2985,2985,2985,1
20231012,102600,6435365,2985,2985,2985,2985,1
20231012,102500,6432380,2985,2985,2985,2985,1
20231012,102400,6429395,2985,2985,2985,2985,2
20231012,102300,6423425,2985,2985,2985,2985,1
20231012,102200,6420440,2985,2985,2985,2985,1
20231012,102100,6417455,2985,2985,2985,2985,1
20231012,102000,6414470,2985,2985,2985,2985,1
20231012,101900,6411485,2985,2985,2985,2985,1
20231012,101800,6408500,2985,2985,2985,2985,1
20231012,101700,6405515,2985,2985,2985,2985,1
20231012,101600,6402530,2985,2985,2985,2985,1
20231012,101500,6399545,2985,2985,2985,2985,1
20231012,101400,6396560,2985,2985,2985,2985,1
20231012,101300,6393575,2985,2985,2985,2985,2
20231012,101200,6387605,2985,2985,2985,2985,1
20231012,101100,6384620,2985,2980,2985,2980,54
20231012,101000,6223435,2980,2980,2980,2980,1
20231012,100900,6220455,2980,2980,2980,2980,101
20231012,100800,5919475,2980,2980,2980,2980,1
20231012,100700,5916495,2980,2980,2980,2980,1
20231012,100600,5913515,2980,2980,2980,2980,1
20231012,100500,5910535,2980,2980,2980,2980,1
20231012,100400,5907555,2980,2980,2980,2980,1
20231012,100300,5904575,2980,2980,2980,2980,2
20231012,100200,5898615,2980,2980,2980,2980,1
20231012,100100,5895635,2980,2980,2980,2980,1
20231012,100000,5892655,2980,2980,2980,2980,111
20231012,095900,5561875,2980,2980,2980,2980,6
20231012,095800,5543995,2985,2980,2985,2980,11
20231012,095700,5511165,2980,2980,2980,2980,1
20231012,095600,5508185,2980,2980,2980,2980,1
20231012,095500,5505205,2980,2980,2980,2980,1
20231012,095400,5502225,2980,2980,2980,2980,1
20231012,095300,5499245,2980,2980,2980,2980,1
20231012,095200,5496265,2980,2980,2980,2980,2
20231012,095100,5490305,2980,2980,2980,2980,1
20231012,095000,5487325,2980,2980,2980,2980,1
20231012,094900,5484345,2980,2980,2980,2980,1
20231012,094800,5481365,2980,2980,2980,2980,1
20231012,094700,5478385,2980,2980,2980,2980,1
20231012,094600,5475405,2980,2980,2980,2980,1
20231012,094500,5472425,2980,2980,2980,2980,1
20231012,094400,5469445,2980,2980,2980,2980,1
20231012,094300,5466465,2980,2980,2980,2980,1
20231012,094200,5463485,2980,2980,2980,2980,2
20231012,094100,5457525,2980,2980,2980,2980,1
20231012,094000,5454545,2985,2985,2985,2985,38
20231012,093900,5341115,2985,2985,2985,2985,1
20231012,093800,5338130,2985,2985,2985,2985,1
20231012,093700,5335145,2985,2985,2985,2985,1
20231012,093600,5332160,2995,2985,2995,2985,2
20231012,093500,5326180,2995,2985,2995,2985,164
20231012,093400,4836430,2980,2985,2985,2980,2
20231012,093300,4830465,2985,2980,2985,2980,2
20231012,093200,4824500,2980,2980,2980,2980,1
20231012,093100,4821520,2985,2980,2985,2980,8
20231012,093000,4797650,2985,2985,2985,2980,9
20231012,092900,4770790,2985,2980,2985,2980,3
20231012,092800,4761840,2985,2985,2985,2980,17
20231012,092700,4711100,2985,2980,2985,2980,10
20231012,092600,4681255,2980,2985,2985,2980,3
20231012,092500,4672305,2980,2980,2980,2980,1
20231012,092400,4669325,2985,2985,2985,2980,7
20231012,092300,4648435,2980,2980,2980,2980,1
20231012,092200,4645455,2980,2980,2980,2980,1
20231012,092100,4642475,2980,2980,2980,2980,2
20231012,092000,4636515,2985,2985,2985,2980,180
20231012,091900,4099220,2975,2975,2975,2975,1
20231012,091800,4096245,2975,2975,2975,2975,1
20231012,091700,4093270,2975,2975,2975,2975,1
20231012,091600,4090295,2975,2985,2985,2975,2
20231012,091500,4084335,2975,2975,2975,2975,1
20231012,091400,4081360,2975,2975,2975,2975,1
20231012,091300,4078385,2975,2975,2975,2975,1
20231012,091200,4075410,2975,2975,2975,2975,3
20231012,091100,4066485,2975,2975,2975,2975,8
20231012,091000,4042685,2975,2980,2980,2975,12
20231012,090900,4006935,2975,2975,2975,2975,1
20231012,090800,4003960,2975,2975,2975,2975,1
20231012,090700,4000985,2985,2985,2985,2975,3
20231012,090600,3992040,2975,2975,2975,2975,1
20231012,090500,3989065,2985,2975,2985,2975,2
20231012,090400,3983105,2985,2975,2985,2975,2
20231012,090300,3977145,2985,2985,2985,2975,5
20231012,090200,3962230,2980,2985,2985,2975,56
20231012,090100,3795100,2985,2975,2985,2975,322
20231012,090000,2835490,2980,3060,3060,2940,941