KissMeData/080420/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194100,18684080,2660,2660,2660,2660,375
20231012,194000,18684080,2660,2660,2660,2660,0
20231012,193900,18684080,2660,2660,2660,2660,0
20231012,193800,18684080,2660,2660,2660,2660,0
20231012,193700,18684080,2660,2660,2660,2660,0
20231012,193600,18684080,2660,2660,2660,2660,0
20231012,193500,18684080,2660,2660,2660,2660,0
20231012,193400,18684080,2660,2660,2660,2660,0
20231012,193300,18684080,2660,2660,2660,2660,0
20231012,193200,18684080,2660,2660,2660,2660,0
20231012,193100,18684080,2660,2660,2660,2660,0
20231012,193000,18684080,2660,2660,2660,2660,0
20231012,192900,18684080,2660,2660,2660,2660,0
20231012,192800,18684080,2660,2660,2660,2660,0
20231012,192700,18684080,2660,2660,2660,2660,0
20231012,192600,18684080,2660,2660,2660,2660,0
20231012,192500,18684080,2660,2660,2660,2660,0
20231012,192400,18684080,2660,2660,2660,2660,0
20231012,192300,18684080,2660,2660,2660,2660,0
20231012,192200,18684080,2660,2660,2660,2660,0
20231012,192100,18684080,2660,2660,2660,2660,0
20231012,192000,18684080,2660,2660,2660,2660,0
20231012,191900,18684080,2660,2660,2660,2660,0
20231012,191800,18684080,2660,2660,2660,2660,0
20231012,191700,18684080,2660,2660,2660,2660,0
20231012,191600,18684080,2660,2660,2660,2660,0
20231012,191500,18684080,2660,2660,2660,2660,0
20231012,191400,18684080,2660,2660,2660,2660,0
20231012,191300,18684080,2660,2660,2660,2660,0
20231012,191200,18684080,2660,2660,2660,2660,0
20231012,191100,18684080,2660,2660,2660,2660,375
20231012,191000,18684080,2660,2660,2660,2660,0
20231012,190900,18684080,2660,2660,2660,2660,0
20231012,190800,18684080,2660,2660,2660,2660,0
20231012,190700,18684080,2660,2660,2660,2660,0
20231012,190600,18684080,2660,2660,2660,2660,0
20231012,190500,18684080,2660,2660,2660,2660,0
20231012,190400,18684080,2660,2660,2660,2660,0
20231012,190300,18684080,2660,2660,2660,2660,0
20231012,190200,18684080,2660,2660,2660,2660,0
20231012,190100,18684080,2660,2660,2660,2660,0
20231012,190000,18684080,2660,2660,2660,2660,0
20231012,185900,18684080,2660,2660,2660,2660,0
20231012,185800,18684080,2660,2660,2660,2660,0
20231012,185700,18684080,2660,2660,2660,2660,0
20231012,185600,18684080,2660,2660,2660,2660,0
20231012,185500,18684080,2660,2660,2660,2660,0
20231012,185400,18684080,2660,2660,2660,2660,0
20231012,185300,18684080,2660,2660,2660,2660,0
20231012,185200,18684080,2660,2660,2660,2660,0
20231012,185100,18684080,2660,2660,2660,2660,0
20231012,185000,18684080,2660,2660,2660,2660,0
20231012,184900,18684080,2660,2660,2660,2660,0
20231012,184800,18684080,2660,2660,2660,2660,0
20231012,184700,18684080,2660,2660,2660,2660,0
20231012,184600,18684080,2660,2660,2660,2660,0
20231012,184500,18684080,2660,2660,2660,2660,0
20231012,184400,18684080,2660,2660,2660,2660,0
20231012,184300,18684080,2660,2660,2660,2660,0
20231012,184200,18684080,2660,2660,2660,2660,0
20231012,184100,18684080,2660,2660,2660,2660,375
20231012,184000,18684080,2660,2660,2660,2660,0
20231012,183900,18684080,2660,2660,2660,2660,0
20231012,183800,18684080,2660,2660,2660,2660,0
20231012,183700,18684080,2660,2660,2660,2660,0
20231012,183600,18684080,2660,2660,2660,2660,0
20231012,183500,18684080,2660,2660,2660,2660,0
20231012,183400,18684080,2660,2660,2660,2660,0
20231012,183300,18684080,2660,2660,2660,2660,0
20231012,183200,18684080,2660,2660,2660,2660,0
20231012,183100,18684080,2660,2660,2660,2660,0
20231012,183000,18684080,2660,2660,2660,2660,0
20231012,182900,18684080,2660,2660,2660,2660,0
20231012,182800,18684080,2660,2660,2660,2660,0
20231012,182700,18684080,2660,2660,2660,2660,0
20231012,182600,18684080,2660,2660,2660,2660,0
20231012,182500,18684080,2660,2660,2660,2660,0
20231012,182400,18684080,2660,2660,2660,2660,0
20231012,182300,18684080,2660,2660,2660,2660,0
20231012,182200,18684080,2660,2660,2660,2660,0
20231012,182100,18684080,2660,2660,2660,2660,0
20231012,182000,18684080,2660,2660,2660,2660,0
20231012,181900,18684080,2660,2660,2660,2660,0
20231012,181800,18684080,2660,2660,2660,2660,0
20231012,181700,18684080,2660,2660,2660,2660,0
20231012,181600,18684080,2660,2660,2660,2660,0
20231012,181500,18684080,2660,2660,2660,2660,0
20231012,181400,18684080,2660,2660,2660,2660,0
20231012,181300,18684080,2660,2660,2660,2660,0
20231012,181200,18684080,2660,2660,2660,2660,0
20231012,181100,18684080,2660,2660,2660,2660,375
20231012,181000,18684080,2660,2660,2660,2660,0
20231012,180900,18684080,2660,2660,2660,2660,0
20231012,180800,18684080,2660,2660,2660,2660,0
20231012,180700,18684080,2660,2660,2660,2660,0
20231012,180600,18684080,2660,2660,2660,2660,0
20231012,180500,18684080,2660,2660,2660,2660,0
20231012,180400,18684080,2660,2660,2660,2660,0
20231012,180300,18684080,2660,2660,2660,2660,0
20231012,180200,18684080,2660,2660,2660,2660,0
20231012,180100,18684080,2660,2660,2660,2660,0
20231012,180000,18684080,2660,2660,2660,2660,0
20231012,175900,18684080,2660,2660,2660,2660,0
20231012,175800,18684080,2660,2660,2660,2660,0
20231012,175700,18684080,2660,2660,2660,2660,0
20231012,175600,18684080,2660,2660,2660,2660,0
20231012,175500,18684080,2660,2660,2660,2660,0
20231012,175400,18684080,2660,2660,2660,2660,0
20231012,175300,18684080,2660,2660,2660,2660,0
20231012,175200,18684080,2660,2660,2660,2660,0
20231012,175100,18684080,2660,2660,2660,2660,0
20231012,175000,18684080,2660,2660,2660,2660,0
20231012,174900,18684080,2660,2660,2660,2660,0
20231012,174800,18684080,2660,2660,2660,2660,0
20231012,174700,18684080,2660,2660,2660,2660,0
20231012,174600,18684080,2660,2660,2660,2660,0
20231012,174500,18684080,2660,2660,2660,2660,0
20231012,174400,18684080,2660,2660,2660,2660,0
20231012,174300,18684080,2660,2660,2660,2660,0
20231012,174200,18684080,2660,2660,2660,2660,0
20231012,174100,18684080,2660,2660,2660,2660,375
20231012,174000,18684080,2660,2660,2660,2660,0
20231012,173900,18684080,2660,2660,2660,2660,0
20231012,173800,18684080,2660,2660,2660,2660,0
20231012,173700,18684080,2660,2660,2660,2660,0
20231012,173600,18684080,2660,2660,2660,2660,0
20231012,173500,18684080,2660,2660,2660,2660,0
20231012,173400,18684080,2660,2660,2660,2660,0
20231012,173300,18684080,2660,2660,2660,2660,0
20231012,173200,18684080,2660,2660,2660,2660,0
20231012,173100,18684080,2660,2660,2660,2660,0
20231012,173000,18684080,2660,2660,2660,2660,0
20231012,172900,18684080,2660,2660,2660,2660,0
20231012,172800,18684080,2660,2660,2660,2660,0
20231012,172700,18684080,2660,2660,2660,2660,0
20231012,172600,18684080,2660,2660,2660,2660,0
20231012,172500,18684080,2660,2660,2660,2660,0
20231012,172400,18684080,2660,2660,2660,2660,0
20231012,172300,18684080,2660,2660,2660,2660,0
20231012,172200,18684080,2660,2660,2660,2660,0
20231012,172100,18684080,2660,2660,2660,2660,0
20231012,172000,18684080,2660,2660,2660,2660,0
20231012,171900,18684080,2660,2660,2660,2660,0
20231012,171800,18684080,2660,2660,2660,2660,0
20231012,171700,18684080,2660,2660,2660,2660,0
20231012,171600,18684080,2660,2660,2660,2660,0
20231012,171500,18684080,2660,2660,2660,2660,0
20231012,171400,18684080,2660,2660,2660,2660,0
20231012,171300,18684080,2660,2660,2660,2660,0
20231012,171200,18684080,2660,2660,2660,2660,0
20231012,171100,18684080,2660,2660,2660,2660,375
20231012,171000,18684080,2660,2660,2660,2660,0
20231012,170900,18684080,2660,2660,2660,2660,0
20231012,170800,18684080,2660,2660,2660,2660,0
20231012,170700,18684080,2660,2660,2660,2660,0
20231012,170600,18684080,2660,2660,2660,2660,0
20231012,170500,18684080,2660,2660,2660,2660,0
20231012,170400,18684080,2660,2660,2660,2660,0
20231012,170300,18684080,2660,2660,2660,2660,0
20231012,170200,18684080,2660,2660,2660,2660,0
20231012,170100,18684080,2660,2660,2660,2660,0
20231012,170000,18684080,2660,2660,2660,2660,0
20231012,165900,18684080,2660,2660,2660,2660,0
20231012,165800,18684080,2660,2660,2660,2660,0
20231012,165700,18684080,2660,2660,2660,2660,0
20231012,165600,18684080,2660,2660,2660,2660,0
20231012,165500,18684080,2660,2660,2660,2660,0
20231012,165400,18684080,2660,2660,2660,2660,0
20231012,165300,18684080,2660,2660,2660,2660,0
20231012,165200,18684080,2660,2660,2660,2660,0
20231012,165100,18684080,2660,2660,2660,2660,0
20231012,165000,18684080,2660,2660,2660,2660,0
20231012,164900,18684080,2660,2660,2660,2660,0
20231012,164800,18684080,2660,2660,2660,2660,0
20231012,164700,18684080,2660,2660,2660,2660,0
20231012,164600,18684080,2660,2660,2660,2660,0
20231012,164500,18684080,2660,2660,2660,2660,0
20231012,164400,18684080,2660,2660,2660,2660,0
20231012,164300,18684080,2660,2660,2660,2660,0
20231012,164200,18684080,2660,2660,2660,2660,0
20231012,164100,18684080,2660,2660,2660,2660,375
20231012,164000,18684080,2660,2660,2660,2660,0
20231012,163900,18684080,2660,2660,2660,2660,0
20231012,163800,18684080,2660,2660,2660,2660,0
20231012,163700,18684080,2660,2660,2660,2660,0
20231012,163600,18684080,2660,2660,2660,2660,0
20231012,163500,18684080,2660,2660,2660,2660,0
20231012,163400,18684080,2660,2660,2660,2660,0
20231012,163300,18684080,2660,2660,2660,2660,0
20231012,163200,18684080,2660,2660,2660,2660,0
20231012,163100,18684080,2660,2660,2660,2660,0
20231012,163000,18684080,2660,2660,2660,2660,0
20231012,162900,18684080,2660,2660,2660,2660,0
20231012,162800,18684080,2660,2660,2660,2660,0
20231012,162700,18684080,2660,2660,2660,2660,0
20231012,162600,18684080,2660,2660,2660,2660,0
20231012,162500,18684080,2660,2660,2660,2660,0
20231012,162400,18684080,2660,2660,2660,2660,0
20231012,162300,18684080,2660,2660,2660,2660,0
20231012,162200,18684080,2660,2660,2660,2660,0
20231012,162100,18684080,2660,2660,2660,2660,0
20231012,162000,18684080,2660,2660,2660,2660,0
20231012,161900,18684080,2660,2660,2660,2660,0
20231012,161800,18684080,2660,2660,2660,2660,0
20231012,161700,18684080,2660,2660,2660,2660,0
20231012,161600,18684080,2660,2660,2660,2660,0
20231012,161500,18684080,2660,2660,2660,2660,0
20231012,161400,18684080,2660,2660,2660,2660,0
20231012,161300,18684080,2660,2660,2660,2660,0
20231012,161200,18684080,2660,2660,2660,2660,0
20231012,161100,18684080,2660,2660,2660,2660,375
20231012,161000,18684080,2660,2660,2660,2660,0
20231012,160900,18684080,2660,2660,2660,2660,0
20231012,160800,18684080,2660,2660,2660,2660,0
20231012,160700,18684080,2660,2660,2660,2660,0
20231012,160600,18684080,2660,2660,2660,2660,0
20231012,160500,18684080,2660,2660,2660,2660,0
20231012,160400,18684080,2660,2660,2660,2660,0
20231012,160300,18684080,2660,2660,2660,2660,0
20231012,160200,18684080,2660,2660,2660,2660,0
20231012,160100,18684080,2660,2660,2660,2660,0
20231012,160000,18684080,2660,2660,2660,2660,0
20231012,155900,18684080,2660,2660,2660,2660,0
20231012,155800,18684080,2660,2660,2660,2660,0
20231012,155700,18684080,2660,2660,2660,2660,0
20231012,155600,18684080,2660,2660,2660,2660,0
20231012,155500,18684080,2660,2660,2660,2660,0
20231012,155400,18684080,2660,2660,2660,2660,0
20231012,155300,18684080,2660,2660,2660,2660,0
20231012,155200,18684080,2660,2660,2660,2660,0
20231012,155100,18684080,2660,2660,2660,2660,0
20231012,155000,18684080,2660,2660,2660,2660,0
20231012,154900,18684080,2660,2660,2660,2660,0
20231012,154800,18684080,2660,2660,2660,2660,0
20231012,154700,18684080,2660,2660,2660,2660,0
20231012,154600,18684080,2660,2660,2660,2660,0
20231012,154500,18684080,2660,2660,2660,2660,0
20231012,154400,18684080,2660,2660,2660,2660,0
20231012,154300,18684080,2660,2660,2660,2660,0
20231012,154200,18684080,2660,2660,2660,2660,0
20231012,154100,18684080,2660,2660,2660,2660,375
20231012,154000,18684080,2660,2660,2660,2660,0
20231012,153900,18684080,2660,2660,2660,2660,0
20231012,153800,18684080,2660,2660,2660,2660,0
20231012,153700,18684080,2660,2660,2660,2660,0
20231012,153600,18684080,2660,2660,2660,2660,0
20231012,153500,18684080,2660,2660,2660,2660,0
20231012,153400,18684080,2660,2660,2660,2660,0
20231012,153300,18684080,2660,2660,2660,2660,0
20231012,153200,18684080,2660,2660,2660,2660,0
20231012,153100,18684080,2660,2660,2660,2660,0
20231012,153000,18684080,2660,2660,2660,2660,375
20231012,152900,17686580,2670,2670,2670,2670,0
20231012,152800,17686580,2670,2670,2670,2670,0
20231012,152700,17686580,2670,2670,2670,2670,0
20231012,152600,17686580,2670,2670,2670,2670,0
20231012,152500,17686580,2670,2670,2670,2670,0
20231012,152400,17686580,2670,2670,2670,2670,0
20231012,152300,17686580,2670,2670,2670,2670,0
20231012,152200,17686580,2670,2670,2670,2670,0
20231012,152100,17686580,2670,2670,2670,2670,0
20231012,152000,17686580,2670,2670,2670,2670,0
20231012,151900,17686580,2670,2670,2670,2670,0
20231012,151800,17686580,2670,2670,2670,2670,0
20231012,151700,17686580,2670,2670,2670,2670,0
20231012,151600,17686580,2670,2670,2670,2670,0
20231012,151500,17686580,2670,2670,2670,2670,0
20231012,151400,17686580,2670,2670,2670,2670,0
20231012,151300,17686580,2670,2670,2670,2670,0
20231012,151200,17686580,2670,2670,2670,2670,0
20231012,151100,17686580,2670,2670,2670,2670,0
20231012,151000,17686580,2670,2665,2670,2665,7
20231012,150900,17667915,2670,2670,2670,2670,0
20231012,150800,17667915,2670,2670,2670,2670,46
20231012,150700,17545095,2670,2670,2670,2670,0
20231012,150600,17545095,2670,2670,2670,2670,0
20231012,150500,17545095,2670,2670,2670,2670,0
20231012,150400,17545095,2670,2670,2670,2670,0
20231012,150300,17545095,2670,2670,2670,2670,0
20231012,150200,17545095,2670,2670,2670,2670,0
20231012,150100,17545095,2670,2670,2670,2670,0
20231012,150000,17545095,2670,2670,2670,2670,0
20231012,145900,17545095,2670,2670,2670,2670,0
20231012,145800,17545095,2670,2670,2670,2670,0
20231012,145700,17545095,2670,2670,2670,2665,3
20231012,145600,17537090,2665,2665,2665,2665,529
20231012,145500,16127305,2665,2665,2665,2665,0
20231012,145400,16127305,2665,2665,2665,2665,0
20231012,145300,16127305,2665,2665,2665,2665,24
20231012,145200,16063345,2665,2665,2665,2665,10
20231012,145100,16036695,2665,2665,2665,2665,0
20231012,145000,16036695,2665,2665,2665,2665,806
20231012,144900,13888705,2665,2665,2665,2665,0
20231012,144800,13888705,2665,2665,2665,2665,0
20231012,144700,13888705,2665,2665,2665,2665,0
20231012,144600,13888705,2665,2665,2665,2665,0
20231012,144500,13888705,2665,2665,2665,2665,0
20231012,144400,13888705,2665,2665,2665,2665,0
20231012,144300,13888705,2665,2665,2665,2665,0
20231012,144200,13888705,2665,2665,2665,2665,0
20231012,144100,13888705,2665,2665,2665,2665,0
20231012,144000,13888705,2665,2665,2665,2665,0
20231012,143900,13888705,2665,2665,2665,2665,0
20231012,143800,13888705,2665,2665,2665,2665,0
20231012,143700,13888705,2665,2665,2665,2665,0
20231012,143600,13888705,2665,2665,2665,2665,90
20231012,143500,13648855,2665,2665,2665,2665,0
20231012,143400,13648855,2665,2665,2665,2665,0
20231012,143300,13648855,2665,2665,2665,2665,0
20231012,143200,13648855,2665,2665,2665,2665,0
20231012,143100,13648855,2665,2665,2665,2665,0
20231012,143000,13648855,2665,2665,2665,2665,0
20231012,142900,13648855,2665,2665,2665,2665,0
20231012,142800,13648855,2665,2665,2665,2665,0
20231012,142700,13648855,2665,2665,2665,2665,0
20231012,142600,13648855,2665,2665,2665,2665,0
20231012,142500,13648855,2665,2665,2665,2665,0
20231012,142400,13648855,2665,2665,2665,2665,0
20231012,142300,13648855,2665,2665,2665,2665,0
20231012,142200,13648855,2665,2665,2665,2665,0
20231012,142100,13648855,2665,2665,2665,2665,0
20231012,142000,13648855,2665,2665,2665,2665,0
20231012,141900,13648855,2665,2665,2665,2665,0
20231012,141800,13648855,2665,2665,2665,2665,0
20231012,141700,13648855,2665,2665,2665,2665,0
20231012,141600,13648855,2665,2665,2665,2665,0
20231012,141500,13648855,2665,2665,2665,2665,0
20231012,141400,13648855,2665,2665,2665,2665,0
20231012,141300,13648855,2665,2665,2665,2665,0
20231012,141200,13648855,2665,2665,2665,2665,0
20231012,141100,13648855,2665,2665,2665,2665,0
20231012,141000,13648855,2665,2665,2665,2665,0
20231012,140900,13648855,2665,2665,2665,2665,0
20231012,140800,13648855,2665,2665,2665,2665,0
20231012,140700,13648855,2665,2665,2665,2665,0
20231012,140600,13648855,2665,2665,2665,2665,0
20231012,140500,13648855,2665,2665,2665,2665,50
20231012,140400,13515605,2665,2665,2665,2665,0
20231012,140300,13515605,2665,2665,2665,2665,0
20231012,140200,13515605,2665,2665,2665,2665,0
20231012,140100,13515605,2665,2665,2665,2665,0
20231012,140000,13515605,2665,2665,2665,2665,0
20231012,135900,13515605,2665,2665,2665,2665,0
20231012,135800,13515605,2665,2665,2665,2665,0
20231012,135700,13515605,2665,2665,2665,2665,0
20231012,135600,13515605,2665,2665,2665,2665,0
20231012,135500,13515605,2665,2665,2665,2665,0
20231012,135400,13515605,2665,2665,2665,2665,0
20231012,135300,13515605,2665,2665,2665,2665,0
20231012,135200,13515605,2665,2665,2665,2665,0
20231012,135100,13515605,2665,2665,2665,2665,0
20231012,135000,13515605,2665,2665,2665,2665,0
20231012,134900,13515605,2665,2665,2665,2665,0
20231012,134800,13515605,2665,2665,2665,2665,105
20231012,134700,13235780,2665,2665,2665,2665,0
20231012,134600,13235780,2665,2665,2665,2665,0
20231012,134500,13235780,2665,2665,2665,2665,0
20231012,134400,13235780,2665,2665,2665,2665,2
20231012,134300,13230450,2650,2650,2650,2650,0
20231012,134200,13230450,2650,2650,2650,2650,0
20231012,134100,13230450,2650,2650,2650,2650,0
20231012,134000,13230450,2650,2650,2650,2650,0
20231012,133900,13230450,2650,2650,2650,2650,0
20231012,133800,13230450,2650,2650,2650,2650,0
20231012,133700,13230450,2650,2650,2650,2650,0
20231012,133600,13230450,2650,2650,2650,2650,0
20231012,133500,13230450,2650,2650,2650,2650,0
20231012,133400,13230450,2650,2650,2650,2650,0
20231012,133300,13230450,2650,2650,2650,2650,0
20231012,133200,13230450,2650,2650,2650,2650,0
20231012,133100,13230450,2650,2650,2650,2650,0
20231012,133000,13230450,2650,2650,2650,2650,0
20231012,132900,13230450,2650,2650,2650,2650,2
20231012,132800,13225150,2650,2650,2650,2650,0
20231012,132700,13225150,2650,2650,2650,2650,0
20231012,132600,13225150,2650,2650,2650,2650,0
20231012,132500,13225150,2650,2650,2650,2650,0
20231012,132400,13225150,2650,2650,2650,2650,0
20231012,132300,13225150,2650,2650,2650,2650,0
20231012,132200,13225150,2650,2650,2650,2650,0
20231012,132100,13225150,2650,2650,2650,2650,0
20231012,132000,13225150,2650,2650,2650,2650,2
20231012,131900,13219850,2665,2665,2665,2665,0
20231012,131800,13219850,2665,2665,2665,2665,0
20231012,131700,13219850,2665,2665,2665,2665,0
20231012,131600,13219850,2665,2665,2665,2665,0
20231012,131500,13219850,2665,2665,2665,2665,0
20231012,131400,13219850,2665,2665,2665,2665,0
20231012,131300,13219850,2665,2665,2665,2665,0
20231012,131200,13219850,2665,2665,2665,2665,0
20231012,131100,13219850,2665,2665,2665,2665,0
20231012,131000,13219850,2665,2665,2665,2665,0
20231012,130900,13219850,2665,2665,2665,2665,0
20231012,130800,13219850,2665,2665,2665,2665,0
20231012,130700,13219850,2665,2665,2665,2665,0
20231012,130600,13219850,2665,2665,2665,2665,0
20231012,130500,13219850,2665,2665,2665,2665,0
20231012,130400,13219850,2665,2665,2665,2665,0
20231012,130300,13219850,2665,2665,2665,2665,0
20231012,130200,13219850,2665,2665,2665,2665,0
20231012,130100,13219850,2665,2665,2665,2665,0
20231012,130000,13219850,2665,2665,2665,2665,0
20231012,125900,13219850,2665,2665,2665,2665,0
20231012,125800,13219850,2665,2665,2665,2665,0
20231012,125700,13219850,2665,2665,2665,2665,0
20231012,125600,13219850,2665,2665,2665,2665,188
20231012,125500,12718830,2665,2665,2665,2665,0
20231012,125400,12718830,2665,2665,2665,2665,0
20231012,125300,12718830,2665,2665,2665,2665,0
20231012,125200,12718830,2665,2665,2665,2665,0
20231012,125100,12718830,2665,2665,2665,2665,0
20231012,125000,12718830,2665,2665,2665,2665,0
20231012,124900,12718830,2665,2665,2665,2665,0
20231012,124800,12718830,2665,2665,2665,2665,0
20231012,124700,12718830,2665,2660,2665,2660,1000
20231012,124600,10055370,2660,2660,2660,2660,0
20231012,124500,10055370,2660,2660,2660,2660,0
20231012,124400,10055370,2660,2660,2660,2660,0
20231012,124300,10055370,2660,2660,2660,2660,0
20231012,124200,10055370,2660,2660,2660,2660,15
20231012,124100,10015470,2660,2660,2660,2660,0
20231012,124000,10015470,2660,2660,2660,2660,0
20231012,123900,10015470,2660,2660,2660,2660,0
20231012,123800,10015470,2660,2660,2660,2660,0
20231012,123700,10015470,2660,2660,2660,2660,0
20231012,123600,10015470,2660,2660,2660,2660,0
20231012,123500,10015470,2660,2660,2660,2660,0
20231012,123400,10015470,2660,2660,2660,2660,0
20231012,123300,10015470,2660,2660,2660,2660,0
20231012,123200,10015470,2660,2660,2660,2660,0
20231012,123100,10015470,2660,2660,2660,2660,0
20231012,123000,10015470,2660,2660,2660,2660,0
20231012,122900,10015470,2660,2660,2660,2660,0
20231012,122800,10015470,2660,2660,2660,2660,0
20231012,122700,10015470,2660,2660,2660,2660,0
20231012,122600,10015470,2660,2660,2660,2660,0
20231012,122500,10015470,2660,2660,2660,2660,0
20231012,122400,10015470,2660,2660,2660,2660,0
20231012,122300,10015470,2660,2660,2660,2660,0
20231012,122200,10015470,2660,2660,2660,2660,0
20231012,122100,10015470,2660,2660,2660,2660,0
20231012,122000,10015470,2660,2660,2660,2660,0
20231012,121900,10015470,2660,2660,2660,2660,0
20231012,121800,10015470,2660,2660,2660,2660,0
20231012,121700,10015470,2660,2660,2660,2660,0
20231012,121600,10015470,2660,2660,2660,2660,0
20231012,121500,10015470,2660,2660,2660,2660,0
20231012,121400,10015470,2660,2660,2660,2660,1
20231012,121300,10012810,2645,2650,2650,2645,10
20231012,121200,9986335,2660,2660,2660,2660,0
20231012,121100,9986335,2660,2660,2660,2660,0
20231012,121000,9986335,2660,2660,2660,2660,0
20231012,120900,9986335,2660,2660,2660,2660,0
20231012,120800,9986335,2660,2660,2660,2660,0
20231012,120700,9986335,2660,2660,2660,2660,0
20231012,120600,9986335,2660,2660,2660,2660,0
20231012,120500,9986335,2660,2660,2660,2660,0
20231012,120400,9986335,2660,2660,2660,2660,0
20231012,120300,9986335,2660,2660,2660,2660,0
20231012,120200,9986335,2660,2660,2660,2660,0
20231012,120100,9986335,2660,2660,2660,2660,0
20231012,120000,9986335,2660,2660,2660,2660,0
20231012,115900,9986335,2660,2660,2660,2660,0
20231012,115800,9986335,2660,2660,2660,2660,0
20231012,115700,9986335,2660,2660,2660,2660,0
20231012,115600,9986335,2660,2660,2660,2660,0
20231012,115500,9986335,2660,2660,2660,2660,1
20231012,115400,9983675,2640,2640,2640,2640,0
20231012,115300,9983675,2640,2640,2640,2640,0
20231012,115200,9983675,2640,2640,2640,2640,0
20231012,115100,9983675,2640,2640,2640,2640,0
20231012,115000,9983675,2640,2640,2640,2640,0
20231012,114900,9983675,2640,2645,2645,2640,50
20231012,114800,9851645,2645,2645,2645,2645,0
20231012,114700,9851645,2645,2645,2645,2645,0
20231012,114600,9851645,2645,2645,2645,2645,245
20231012,114500,9203620,2665,2665,2665,2665,0
20231012,114400,9203620,2665,2665,2665,2665,0
20231012,114300,9203620,2665,2665,2665,2665,0
20231012,114200,9203620,2665,2665,2665,2665,0
20231012,114100,9203620,2665,2665,2665,2665,0
20231012,114000,9203620,2665,2665,2665,2665,0
20231012,113900,9203620,2665,2665,2665,2665,0
20231012,113800,9203620,2665,2665,2665,2665,0
20231012,113700,9203620,2665,2665,2665,2665,0
20231012,113600,9203620,2665,2665,2665,2665,0
20231012,113500,9203620,2665,2665,2665,2665,0
20231012,113400,9203620,2665,2665,2665,2665,0
20231012,113300,9203620,2665,2665,2665,2665,1
20231012,113200,9200955,2645,2645,2645,2645,40
20231012,113100,9095155,2665,2665,2665,2665,0
20231012,113000,9095155,2665,2665,2665,2665,0
20231012,112900,9095155,2665,2665,2665,2665,0
20231012,112800,9095155,2665,2665,2665,2665,0
20231012,112700,9095155,2665,2665,2665,2665,0
20231012,112600,9095155,2665,2665,2665,2665,0
20231012,112500,9095155,2665,2665,2665,2665,0
20231012,112400,9095155,2665,2665,2665,2665,0
20231012,112300,9095155,2665,2665,2665,2665,0
20231012,112200,9095155,2665,2665,2665,2665,0
20231012,112100,9095155,2665,2665,2665,2665,0
20231012,112000,9095155,2665,2665,2665,2665,0
20231012,111900,9095155,2665,2665,2665,2665,0
20231012,111800,9095155,2665,2665,2665,2665,0
20231012,111700,9095155,2665,2665,2665,2665,0
20231012,111600,9095155,2665,2665,2665,2665,0
20231012,111500,9095155,2665,2665,2665,2665,0
20231012,111400,9095155,2665,2665,2665,2665,0
20231012,111300,9095155,2665,2665,2665,2665,0
20231012,111200,9095155,2665,2665,2665,2665,12
20231012,111100,9063175,2665,2665,2665,2665,0
20231012,111000,9063175,2665,2665,2665,2665,0
20231012,110900,9063175,2665,2665,2665,2665,0
20231012,110800,9063175,2665,2665,2665,2665,0
20231012,110700,9063175,2665,2665,2665,2665,0
20231012,110600,9063175,2665,2665,2665,2665,0
20231012,110500,9063175,2665,2665,2665,2665,0
20231012,110400,9063175,2665,2665,2665,2665,0
20231012,110300,9063175,2665,2665,2665,2665,0
20231012,110200,9063175,2665,2665,2665,2665,0
20231012,110100,9063175,2665,2665,2665,2665,0
20231012,110000,9063175,2665,2665,2665,2665,0
20231012,105900,9063175,2665,2665,2665,2665,0
20231012,105800,9063175,2665,2665,2665,2665,0
20231012,105700,9063175,2665,2665,2665,2665,0
20231012,105600,9063175,2665,2665,2665,2665,0
20231012,105500,9063175,2665,2665,2665,2665,2
20231012,105400,9057845,2660,2660,2660,2660,0
20231012,105300,9057845,2660,2660,2660,2660,0
20231012,105200,9057845,2660,2660,2660,2660,0
20231012,105100,9057845,2660,2660,2660,2660,3
20231012,105000,9049865,2660,2660,2660,2660,0
20231012,104900,9049865,2660,2660,2660,2660,0
20231012,104800,9049865,2660,2660,2660,2660,0
20231012,104700,9049865,2660,2660,2660,2660,0
20231012,104600,9049865,2660,2660,2660,2660,0
20231012,104500,9049865,2660,2660,2660,2660,0
20231012,104400,9049865,2660,2655,2660,2655,1127
20231012,104300,6053455,2655,2655,2655,2655,16
20231012,104200,6010975,2655,2655,2655,2655,2
20231012,104100,6005665,2655,2655,2655,2655,0
20231012,104000,6005665,2655,2655,2655,2655,0
20231012,103900,6005665,2655,2655,2655,2655,0
20231012,103800,6005665,2655,2655,2655,2655,0
20231012,103700,6005665,2655,2655,2655,2655,0
20231012,103600,6005665,2655,2655,2655,2655,0
20231012,103500,6005665,2655,2655,2655,2655,0
20231012,103400,6005665,2655,2655,2655,2655,0
20231012,103300,6005665,2655,2655,2655,2655,0
20231012,103200,6005665,2655,2655,2655,2655,0
20231012,103100,6005665,2655,2655,2655,2655,0
20231012,103000,6005665,2655,2655,2655,2655,0
20231012,102900,6005665,2655,2655,2655,2655,0
20231012,102800,6005665,2655,2655,2655,2655,1
20231012,102700,6003010,2660,2660,2660,2660,0
20231012,102600,6003010,2660,2660,2660,2660,0
20231012,102500,6003010,2660,2660,2660,2660,0
20231012,102400,6003010,2660,2660,2660,2660,0
20231012,102300,6003010,2660,2660,2660,2660,0
20231012,102200,6003010,2660,2660,2660,2660,0
20231012,102100,6003010,2660,2660,2660,2660,0
20231012,102000,6003010,2660,2660,2660,2660,0
20231012,101900,6003010,2660,2660,2660,2660,0
20231012,101800,6003010,2660,2660,2660,2660,0
20231012,101700,6003010,2660,2660,2660,2660,0
20231012,101600,6003010,2660,2660,2660,2660,0
20231012,101500,6003010,2660,2660,2660,2660,0
20231012,101400,6003010,2660,2660,2660,2660,0
20231012,101300,6003010,2660,2660,2660,2660,1
20231012,101200,6000350,2635,2635,2635,2635,0
20231012,101100,6000350,2635,2635,2635,2635,0
20231012,101000,6000350,2635,2635,2635,2635,0
20231012,100900,6000350,2635,2635,2635,2635,0
20231012,100800,6000350,2635,2640,2655,2635,140
20231012,100700,5629400,2660,2660,2660,2660,0
20231012,100600,5629400,2660,2660,2660,2660,0
20231012,100500,5629400,2660,2660,2660,2660,0
20231012,100400,5629400,2660,2660,2660,2660,0
20231012,100300,5629400,2660,2660,2660,2660,0
20231012,100200,5629400,2660,2660,2660,2660,0
20231012,100100,5629400,2660,2660,2660,2660,10
20231012,100000,5602800,2660,2660,2660,2660,1
20231012,095900,5600140,2635,2635,2635,2635,19
20231012,095800,5550075,2635,2640,2640,2635,10
20231012,095700,5523720,2635,2635,2635,2635,0
20231012,095600,5523720,2635,2635,2635,2635,0
20231012,095500,5523720,2635,2635,2635,2635,0
20231012,095400,5523720,2635,2635,2635,2635,0
20231012,095300,5523720,2635,2635,2635,2635,0
20231012,095200,5523720,2635,2635,2635,2635,0
20231012,095100,5523720,2635,2635,2635,2635,61
20231012,095000,5362985,2660,2660,2660,2660,0
20231012,094900,5362985,2660,2660,2660,2660,0
20231012,094800,5362985,2660,2660,2660,2660,0
20231012,094700,5362985,2660,2660,2660,2660,1
20231012,094600,5360325,2640,2640,2640,2640,257
20231012,094500,4681845,2660,2660,2660,2660,0
20231012,094400,4681845,2660,2660,2660,2660,0
20231012,094300,4681845,2660,2660,2660,2660,0
20231012,094200,4681845,2660,2645,2660,2645,100
20231012,094100,4416890,2645,2650,2650,2645,33
20231012,094000,4329535,2650,2650,2650,2650,1
20231012,093900,4326885,2655,2655,2655,2655,0
20231012,093800,4326885,2655,2655,2655,2655,0
20231012,093700,4326885,2655,2655,2655,2655,0
20231012,093600,4326885,2655,2655,2655,2655,200
20231012,093500,3795885,2660,2660,2660,2660,0
20231012,093400,3795885,2660,2660,2660,2660,0
20231012,093300,3795885,2660,2660,2660,2660,0
20231012,093200,3795885,2660,2660,2660,2660,0
20231012,093100,3795885,2660,2650,2660,2650,300
20231012,093000,3000595,2645,2645,2645,2645,0
20231012,092900,3000595,2645,2645,2645,2645,0
20231012,092800,3000595,2645,2645,2645,2645,1
20231012,092700,2997950,2650,2650,2650,2650,0
20231012,092600,2997950,2650,2650,2650,2650,0
20231012,092500,2997950,2650,2650,2650,2650,0
20231012,092400,2997950,2650,2650,2650,2650,1
20231012,092300,2995300,2650,2650,2650,2650,0
20231012,092200,2995300,2650,2650,2650,2650,0
20231012,092100,2995300,2650,2650,2650,2650,0
20231012,092000,2995300,2650,2650,2650,2650,0
20231012,091900,2995300,2650,2650,2650,2650,0
20231012,091800,2995300,2650,2650,2650,2650,0
20231012,091700,2995300,2650,2650,2650,2650,0
20231012,091600,2995300,2650,2650,2650,2650,0
20231012,091500,2995300,2650,2650,2650,2650,20
20231012,091400,2942300,2650,2650,2650,2650,0
20231012,091300,2942300,2650,2650,2650,2650,0
20231012,091200,2942300,2650,2650,2650,2650,0
20231012,091100,2942300,2650,2650,2650,2650,0
20231012,091000,2942300,2650,2650,2650,2650,0
20231012,090900,2942300,2650,2650,2650,2650,0
20231012,090800,2942300,2650,2640,2650,2640,1000
20231012,090700,295120,2635,2635,2635,2635,0
20231012,090600,295120,2635,2635,2635,2635,0
20231012,090500,295120,2635,2635,2635,2635,45
20231012,090400,176545,2635,2635,2635,2635,0
20231012,090300,176545,2635,2635,2635,2635,0
20231012,090200,176545,2635,2635,2635,2635,0
20231012,090100,176545,2635,2635,2635,2635,0
20231012,090000,176545,2635,2635,2635,2635,67