KissMeData/083550/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194200,44767955,4835,4835,4835,4835,445
20231012,194100,44767955,4835,4835,4835,4835,0
20231012,194000,44767955,4835,4835,4835,4835,0
20231012,193900,44767955,4835,4835,4835,4835,0
20231012,193800,44767955,4835,4835,4835,4835,0
20231012,193700,44767955,4835,4835,4835,4835,0
20231012,193600,44767955,4835,4835,4835,4835,0
20231012,193500,44767955,4835,4835,4835,4835,0
20231012,193400,44767955,4835,4835,4835,4835,0
20231012,193300,44767955,4835,4835,4835,4835,0
20231012,193200,44767955,4835,4835,4835,4835,0
20231012,193100,44767955,4835,4835,4835,4835,0
20231012,193000,44767955,4835,4835,4835,4835,0
20231012,192900,44767955,4835,4835,4835,4835,0
20231012,192800,44767955,4835,4835,4835,4835,0
20231012,192700,44767955,4835,4835,4835,4835,0
20231012,192600,44767955,4835,4835,4835,4835,0
20231012,192500,44767955,4835,4835,4835,4835,0
20231012,192400,44767955,4835,4835,4835,4835,0
20231012,192300,44767955,4835,4835,4835,4835,0
20231012,192200,44767955,4835,4835,4835,4835,0
20231012,192100,44767955,4835,4835,4835,4835,0
20231012,192000,44767955,4835,4835,4835,4835,0
20231012,191900,44767955,4835,4835,4835,4835,0
20231012,191800,44767955,4835,4835,4835,4835,0
20231012,191700,44767955,4835,4835,4835,4835,0
20231012,191600,44767955,4835,4835,4835,4835,0
20231012,191500,44767955,4835,4835,4835,4835,0
20231012,191400,44767955,4835,4835,4835,4835,0
20231012,191300,44767955,4835,4835,4835,4835,0
20231012,191200,44767955,4835,4835,4835,4835,445
20231012,191100,44767955,4835,4835,4835,4835,0
20231012,191000,44767955,4835,4835,4835,4835,0
20231012,190900,44767955,4835,4835,4835,4835,0
20231012,190800,44767955,4835,4835,4835,4835,0
20231012,190700,44767955,4835,4835,4835,4835,0
20231012,190600,44767955,4835,4835,4835,4835,0
20231012,190500,44767955,4835,4835,4835,4835,0
20231012,190400,44767955,4835,4835,4835,4835,0
20231012,190300,44767955,4835,4835,4835,4835,0
20231012,190200,44767955,4835,4835,4835,4835,0
20231012,190100,44767955,4835,4835,4835,4835,0
20231012,190000,44767955,4835,4835,4835,4835,0
20231012,185900,44767955,4835,4835,4835,4835,0
20231012,185800,44767955,4835,4835,4835,4835,0
20231012,185700,44767955,4835,4835,4835,4835,0
20231012,185600,44767955,4835,4835,4835,4835,0
20231012,185500,44767955,4835,4835,4835,4835,0
20231012,185400,44767955,4835,4835,4835,4835,0
20231012,185300,44767955,4835,4835,4835,4835,0
20231012,185200,44767955,4835,4835,4835,4835,0
20231012,185100,44767955,4835,4835,4835,4835,0
20231012,185000,44767955,4835,4835,4835,4835,0
20231012,184900,44767955,4835,4835,4835,4835,0
20231012,184800,44767955,4835,4835,4835,4835,0
20231012,184700,44767955,4835,4835,4835,4835,0
20231012,184600,44767955,4835,4835,4835,4835,0
20231012,184500,44767955,4835,4835,4835,4835,0
20231012,184400,44767955,4835,4835,4835,4835,0
20231012,184300,44767955,4835,4835,4835,4835,0
20231012,184200,44767955,4835,4835,4835,4835,445
20231012,184100,44767955,4835,4835,4835,4835,0
20231012,184000,44767955,4835,4835,4835,4835,0
20231012,183900,44767955,4835,4835,4835,4835,0
20231012,183800,44767955,4835,4835,4835,4835,0
20231012,183700,44767955,4835,4835,4835,4835,0
20231012,183600,44767955,4835,4835,4835,4835,0
20231012,183500,44767955,4835,4835,4835,4835,0
20231012,183400,44767955,4835,4835,4835,4835,0
20231012,183300,44767955,4835,4835,4835,4835,0
20231012,183200,44767955,4835,4835,4835,4835,0
20231012,183100,44767955,4835,4835,4835,4835,0
20231012,183000,44767955,4835,4835,4835,4835,0
20231012,182900,44767955,4835,4835,4835,4835,0
20231012,182800,44767955,4835,4835,4835,4835,0
20231012,182700,44767955,4835,4835,4835,4835,0
20231012,182600,44767955,4835,4835,4835,4835,0
20231012,182500,44767955,4835,4835,4835,4835,0
20231012,182400,44767955,4835,4835,4835,4835,0
20231012,182300,44767955,4835,4835,4835,4835,0
20231012,182200,44767955,4835,4835,4835,4835,0
20231012,182100,44767955,4835,4835,4835,4835,0
20231012,182000,44767955,4835,4835,4835,4835,0
20231012,181900,44767955,4835,4835,4835,4835,0
20231012,181800,44767955,4835,4835,4835,4835,0
20231012,181700,44767955,4835,4835,4835,4835,0
20231012,181600,44767955,4835,4835,4835,4835,0
20231012,181500,44767955,4835,4835,4835,4835,0
20231012,181400,44767955,4835,4835,4835,4835,0
20231012,181300,44767955,4835,4835,4835,4835,0
20231012,181200,44767955,4835,4835,4835,4835,445
20231012,181100,44767955,4835,4835,4835,4835,0
20231012,181000,44767955,4835,4835,4835,4835,0
20231012,180900,44767955,4835,4835,4835,4835,0
20231012,180800,44767955,4835,4835,4835,4835,0
20231012,180700,44767955,4835,4835,4835,4835,0
20231012,180600,44767955,4835,4835,4835,4835,0
20231012,180500,44767955,4835,4835,4835,4835,0
20231012,180400,44767955,4835,4835,4835,4835,0
20231012,180300,44767955,4835,4835,4835,4835,0
20231012,180200,44767955,4835,4835,4835,4835,0
20231012,180100,44767955,4835,4835,4835,4835,0
20231012,180000,44767955,4835,4835,4835,4835,0
20231012,175900,44767955,4835,4835,4835,4835,0
20231012,175800,44767955,4835,4835,4835,4835,0
20231012,175700,44767955,4835,4835,4835,4835,0
20231012,175600,44767955,4835,4835,4835,4835,0
20231012,175500,44767955,4835,4835,4835,4835,0
20231012,175400,44767955,4835,4835,4835,4835,0
20231012,175300,44767955,4835,4835,4835,4835,0
20231012,175200,44767955,4835,4835,4835,4835,0
20231012,175100,44767955,4835,4835,4835,4835,0
20231012,175000,44767955,4835,4835,4835,4835,0
20231012,174900,44767955,4835,4835,4835,4835,0
20231012,174800,44767955,4835,4835,4835,4835,0
20231012,174700,44767955,4835,4835,4835,4835,0
20231012,174600,44767955,4835,4835,4835,4835,0
20231012,174500,44767955,4835,4835,4835,4835,0
20231012,174400,44767955,4835,4835,4835,4835,0
20231012,174300,44767955,4835,4835,4835,4835,0
20231012,174200,44767955,4835,4835,4835,4835,445
20231012,174100,44767955,4835,4835,4835,4835,0
20231012,174000,44767955,4835,4835,4835,4835,0
20231012,173900,44767955,4835,4835,4835,4835,0
20231012,173800,44767955,4835,4835,4835,4835,0
20231012,173700,44767955,4835,4835,4835,4835,0
20231012,173600,44767955,4835,4835,4835,4835,0
20231012,173500,44767955,4835,4835,4835,4835,0
20231012,173400,44767955,4835,4835,4835,4835,0
20231012,173300,44767955,4835,4835,4835,4835,0
20231012,173200,44767955,4835,4835,4835,4835,0
20231012,173100,44767955,4835,4835,4835,4835,0
20231012,173000,44767955,4835,4835,4835,4835,0
20231012,172900,44767955,4835,4835,4835,4835,0
20231012,172800,44767955,4835,4835,4835,4835,0
20231012,172700,44767955,4835,4835,4835,4835,0
20231012,172600,44767955,4835,4835,4835,4835,0
20231012,172500,44767955,4835,4835,4835,4835,0
20231012,172400,44767955,4835,4835,4835,4835,0
20231012,172300,44767955,4835,4835,4835,4835,0
20231012,172200,44767955,4835,4835,4835,4835,0
20231012,172100,44767955,4835,4835,4835,4835,0
20231012,172000,44767955,4835,4835,4835,4835,0
20231012,171900,44767955,4835,4835,4835,4835,0
20231012,171800,44767955,4835,4835,4835,4835,0
20231012,171700,44767955,4835,4835,4835,4835,0
20231012,171600,44767955,4835,4835,4835,4835,0
20231012,171500,44767955,4835,4835,4835,4835,0
20231012,171400,44767955,4835,4835,4835,4835,0
20231012,171300,44767955,4835,4835,4835,4835,0
20231012,171200,44767955,4835,4835,4835,4835,445
20231012,171100,44767955,4835,4835,4835,4835,0
20231012,171000,44767955,4835,4835,4835,4835,0
20231012,170900,44767955,4835,4835,4835,4835,0
20231012,170800,44767955,4835,4835,4835,4835,0
20231012,170700,44767955,4835,4835,4835,4835,0
20231012,170600,44767955,4835,4835,4835,4835,0
20231012,170500,44767955,4835,4835,4835,4835,0
20231012,170400,44767955,4835,4835,4835,4835,0
20231012,170300,44767955,4835,4835,4835,4835,0
20231012,170200,44767955,4835,4835,4835,4835,0
20231012,170100,44767955,4835,4835,4835,4835,0
20231012,170000,44767955,4835,4835,4835,4835,0
20231012,165900,44767955,4835,4835,4835,4835,0
20231012,165800,44767955,4835,4835,4835,4835,0
20231012,165700,44767955,4835,4835,4835,4835,0
20231012,165600,44767955,4835,4835,4835,4835,0
20231012,165500,44767955,4835,4835,4835,4835,0
20231012,165400,44767955,4835,4835,4835,4835,0
20231012,165300,44767955,4835,4835,4835,4835,0
20231012,165200,44767955,4835,4835,4835,4835,0
20231012,165100,44767955,4835,4835,4835,4835,0
20231012,165000,44767955,4835,4835,4835,4835,0
20231012,164900,44767955,4835,4835,4835,4835,0
20231012,164800,44767955,4835,4835,4835,4835,0
20231012,164700,44767955,4835,4835,4835,4835,0
20231012,164600,44767955,4835,4835,4835,4835,0
20231012,164500,44767955,4835,4835,4835,4835,0
20231012,164400,44767955,4835,4835,4835,4835,0
20231012,164300,44767955,4835,4835,4835,4835,0
20231012,164200,44767955,4835,4835,4835,4835,445
20231012,164100,44767955,4835,4835,4835,4835,0
20231012,164000,44767955,4835,4835,4835,4835,0
20231012,163900,44767955,4835,4835,4835,4835,0
20231012,163800,44767955,4835,4835,4835,4835,0
20231012,163700,44767955,4835,4835,4835,4835,0
20231012,163600,44767955,4835,4835,4835,4835,0
20231012,163500,44767955,4835,4835,4835,4835,0
20231012,163400,44767955,4835,4835,4835,4835,0
20231012,163300,44767955,4835,4835,4835,4835,0
20231012,163200,44767955,4835,4835,4835,4835,0
20231012,163100,44767955,4835,4835,4835,4835,0
20231012,163000,44767955,4835,4835,4835,4835,0
20231012,162900,44767955,4835,4835,4835,4835,0
20231012,162800,44767955,4835,4835,4835,4835,0
20231012,162700,44767955,4835,4835,4835,4835,0
20231012,162600,44767955,4835,4835,4835,4835,0
20231012,162500,44767955,4835,4835,4835,4835,0
20231012,162400,44767955,4835,4835,4835,4835,0
20231012,162300,44767955,4835,4835,4835,4835,0
20231012,162200,44767955,4835,4835,4835,4835,0
20231012,162100,44767955,4835,4835,4835,4835,0
20231012,162000,44767955,4835,4835,4835,4835,0
20231012,161900,44767955,4835,4835,4835,4835,0
20231012,161800,44767955,4835,4835,4835,4835,0
20231012,161700,44767955,4835,4835,4835,4835,0
20231012,161600,44767955,4835,4835,4835,4835,0
20231012,161500,44767955,4835,4835,4835,4835,0
20231012,161400,44767955,4835,4835,4835,4835,0
20231012,161300,44767955,4835,4835,4835,4835,0
20231012,161200,44767955,4835,4835,4835,4835,445
20231012,161100,44767955,4835,4835,4835,4835,0
20231012,161000,44767955,4835,4835,4835,4835,0
20231012,160900,44767955,4835,4835,4835,4835,0
20231012,160800,44767955,4835,4835,4835,4835,0
20231012,160700,44767955,4835,4835,4835,4835,0
20231012,160600,44767955,4835,4835,4835,4835,0
20231012,160500,44767955,4835,4835,4835,4835,0
20231012,160400,44767955,4835,4835,4835,4835,0
20231012,160300,44767955,4835,4835,4835,4835,0
20231012,160200,44767955,4835,4835,4835,4835,0
20231012,160100,44767955,4835,4835,4835,4835,0
20231012,160000,44767955,4835,4835,4835,4835,0
20231012,155900,44767955,4835,4835,4835,4835,0
20231012,155800,44767955,4835,4835,4835,4835,0
20231012,155700,44767955,4835,4835,4835,4835,0
20231012,155600,44767955,4835,4835,4835,4835,0
20231012,155500,44767955,4835,4835,4835,4835,0
20231012,155400,44767955,4835,4835,4835,4835,0
20231012,155300,44767955,4835,4835,4835,4835,0
20231012,155200,44767955,4835,4835,4835,4835,0
20231012,155100,44767955,4835,4835,4835,4835,0
20231012,155000,44767955,4835,4835,4835,4835,0
20231012,154900,44767955,4835,4835,4835,4835,0
20231012,154800,44767955,4835,4835,4835,4835,0
20231012,154700,44767955,4835,4835,4835,4835,0
20231012,154600,44767955,4835,4835,4835,4835,0
20231012,154500,44767955,4835,4835,4835,4835,0
20231012,154400,44767955,4835,4835,4835,4835,0
20231012,154300,44767955,4835,4835,4835,4835,0
20231012,154200,44767955,4835,4835,4835,4835,445
20231012,154100,44767955,4835,4835,4835,4835,0
20231012,154000,44767955,4835,4835,4835,4835,0
20231012,153900,44767955,4835,4835,4835,4835,0
20231012,153800,44767955,4835,4835,4835,4835,0
20231012,153700,44767955,4835,4835,4835,4835,0
20231012,153600,44767955,4835,4835,4835,4835,0
20231012,153500,44767955,4835,4835,4835,4835,0
20231012,153400,44767955,4835,4835,4835,4835,0
20231012,153300,44767955,4835,4835,4835,4835,0
20231012,153200,44767955,4835,4835,4835,4835,0
20231012,153100,44767955,4835,4835,4835,4835,0
20231012,153000,44767955,4835,4835,4835,4835,445
20231012,152900,42616380,4850,4850,4850,4850,0
20231012,152800,42616380,4850,4850,4850,4850,0
20231012,152700,42616380,4850,4850,4850,4850,0
20231012,152600,42616380,4850,4850,4850,4850,0
20231012,152500,42616380,4850,4850,4850,4850,0
20231012,152400,42616380,4850,4850,4850,4850,0
20231012,152300,42616380,4850,4850,4850,4850,0
20231012,152200,42616380,4850,4850,4850,4850,0
20231012,152100,42616380,4850,4850,4850,4850,0
20231012,152000,42616380,4850,4850,4850,4850,0
20231012,151900,42616380,4850,4850,4850,4850,21
20231012,151800,42514530,4850,4850,4850,4850,20
20231012,151700,42417530,4870,4870,4870,4870,1
20231012,151600,42412660,4850,4850,4850,4850,3
20231012,151500,42398110,4865,4860,4865,4855,15
20231012,151400,42325205,4870,4870,4870,4870,0
20231012,151300,42325205,4870,4870,4870,4870,0
20231012,151200,42325205,4870,4870,4870,4870,0
20231012,151100,42325205,4870,4870,4870,4870,0
20231012,151000,42325205,4870,4870,4870,4870,0
20231012,150900,42325205,4870,4870,4870,4870,0
20231012,150800,42325205,4870,4870,4870,4870,0
20231012,150700,42325205,4870,4870,4870,4870,0
20231012,150600,42325205,4870,4870,4870,4870,15
20231012,150500,42252155,4870,4870,4870,4870,1
20231012,150400,42247285,4870,4870,4870,4870,0
20231012,150300,42247285,4870,4870,4870,4870,0
20231012,150200,42247285,4870,4870,4870,4870,0
20231012,150100,42247285,4870,4870,4870,4870,0
20231012,150000,42247285,4870,4870,4870,4870,0
20231012,145900,42247285,4870,4870,4870,4870,0
20231012,145800,42247285,4870,4870,4870,4870,5
20231012,145700,42222935,4855,4855,4855,4855,0
20231012,145600,42222935,4855,4855,4855,4855,20
20231012,145500,42125835,4850,4850,4850,4850,65
20231012,145400,41810585,4860,4860,4860,4860,0
20231012,145300,41810585,4860,4860,4860,4860,0
20231012,145200,41810585,4860,4860,4860,4860,0
20231012,145100,41810585,4860,4860,4860,4860,0
20231012,145000,41810585,4860,4860,4860,4860,0
20231012,144900,41810585,4860,4860,4860,4860,80
20231012,144800,41421785,4870,4870,4870,4870,0
20231012,144700,41421785,4870,4870,4870,4870,0
20231012,144600,41421785,4870,4870,4870,4870,2
20231012,144500,41412045,4870,4870,4870,4870,0
20231012,144400,41412045,4870,4870,4870,4870,0
20231012,144300,41412045,4870,4870,4870,4870,0
20231012,144200,41412045,4870,4870,4870,4870,0
20231012,144100,41412045,4870,4870,4870,4870,0
20231012,144000,41412045,4870,4870,4870,4870,5
20231012,143900,41387695,4870,4870,4870,4870,0
20231012,143800,41387695,4870,4875,4875,4870,190
20231012,143700,40461450,4875,4875,4875,4875,0
20231012,143600,40461450,4875,4875,4875,4875,0
20231012,143500,40461450,4875,4875,4875,4875,0
20231012,143400,40461450,4875,4875,4875,4875,0
20231012,143300,40461450,4875,4875,4875,4875,0
20231012,143200,40461450,4875,4875,4875,4875,0
20231012,143100,40461450,4875,4875,4875,4875,0
20231012,143000,40461450,4875,4875,4875,4875,0
20231012,142900,40461450,4875,4875,4875,4875,0
20231012,142800,40461450,4875,4875,4875,4875,2
20231012,142700,40451700,4870,4865,4870,4865,204
20231012,142600,39459220,4875,4875,4875,4875,0
20231012,142500,39459220,4875,4875,4875,4875,0
20231012,142400,39459220,4875,4875,4875,4875,0
20231012,142300,39459220,4875,4875,4875,4875,0
20231012,142200,39459220,4875,4875,4875,4875,0
20231012,142100,39459220,4875,4875,4875,4875,0
20231012,142000,39459220,4875,4875,4875,4875,0
20231012,141900,39459220,4875,4875,4875,4875,0
20231012,141800,39459220,4875,4875,4875,4875,0
20231012,141700,39459220,4875,4875,4875,4875,0
20231012,141600,39459220,4875,4875,4875,4875,0
20231012,141500,39459220,4875,4875,4875,4875,0
20231012,141400,39459220,4875,4875,4875,4875,0
20231012,141300,39459220,4875,4875,4875,4875,0
20231012,141200,39459220,4875,4875,4875,4875,0
20231012,141100,39459220,4875,4875,4875,4875,0
20231012,141000,39459220,4875,4875,4875,4875,0
20231012,140900,39459220,4875,4875,4875,4875,0
20231012,140800,39459220,4875,4875,4875,4875,0
20231012,140700,39459220,4875,4875,4875,4875,0
20231012,140600,39459220,4875,4875,4875,4875,0
20231012,140500,39459220,4875,4875,4875,4875,0
20231012,140400,39459220,4875,4875,4875,4875,0
20231012,140300,39459220,4875,4875,4875,4875,1
20231012,140200,39454345,4865,4865,4865,4865,0
20231012,140100,39454345,4865,4865,4865,4865,0
20231012,140000,39454345,4865,4865,4865,4865,0
20231012,135900,39454345,4865,4865,4865,4865,0
20231012,135800,39454345,4865,4865,4865,4865,0
20231012,135700,39454345,4865,4865,4865,4865,0
20231012,135600,39454345,4865,4865,4865,4865,0
20231012,135500,39454345,4865,4865,4865,4865,0
20231012,135400,39454345,4865,4865,4865,4865,0
20231012,135300,39454345,4865,4865,4865,4865,4
20231012,135200,39434885,4875,4875,4875,4875,20
20231012,135100,39337385,4875,4875,4875,4875,0
20231012,135000,39337385,4875,4875,4875,4875,0
20231012,134900,39337385,4875,4875,4875,4875,0
20231012,134800,39337385,4875,4875,4875,4875,0
20231012,134700,39337385,4875,4875,4875,4875,0
20231012,134600,39337385,4875,4875,4875,4875,0
20231012,134500,39337385,4875,4875,4875,4875,0
20231012,134400,39337385,4875,4875,4875,4875,0
20231012,134300,39337385,4875,4875,4875,4875,0
20231012,134200,39337385,4875,4875,4875,4875,0
20231012,134100,39337385,4875,4875,4875,4875,0
20231012,134000,39337385,4875,4875,4875,4875,0
20231012,133900,39337385,4875,4875,4875,4875,0
20231012,133800,39337385,4875,4875,4875,4875,0
20231012,133700,39337385,4875,4875,4875,4875,0
20231012,133600,39337385,4875,4875,4875,4875,0
20231012,133500,39337385,4875,4875,4875,4875,0
20231012,133400,39337385,4875,4875,4875,4875,0
20231012,133300,39337385,4875,4875,4875,4875,0
20231012,133200,39337385,4875,4875,4875,4875,0
20231012,133100,39337385,4875,4875,4875,4875,0
20231012,133000,39337385,4875,4875,4875,4875,0
20231012,132900,39337385,4875,4875,4875,4875,0
20231012,132800,39337385,4875,4875,4875,4875,0
20231012,132700,39337385,4875,4875,4875,4875,0
20231012,132600,39337385,4875,4875,4875,4875,0
20231012,132500,39337385,4875,4875,4875,4875,0
20231012,132400,39337385,4875,4875,4875,4875,0
20231012,132300,39337385,4875,4875,4875,4875,0
20231012,132200,39337385,4875,4875,4875,4875,2
20231012,132100,39327635,4860,4860,4860,4860,0
20231012,132000,39327635,4860,4860,4860,4860,0
20231012,131900,39327635,4860,4860,4860,4860,11
20231012,131800,39274175,4860,4860,4860,4860,0
20231012,131700,39274175,4860,4860,4860,4860,14
20231012,131600,39206135,4875,4875,4875,4875,0
20231012,131500,39206135,4875,4875,4875,4875,0
20231012,131400,39206135,4875,4875,4875,4875,0
20231012,131300,39206135,4875,4875,4875,4875,0
20231012,131200,39206135,4875,4875,4875,4875,0
20231012,131100,39206135,4875,4875,4875,4875,0
20231012,131000,39206135,4875,4875,4875,4875,0
20231012,130900,39206135,4875,4875,4875,4875,0
20231012,130800,39206135,4875,4875,4875,4875,0
20231012,130700,39206135,4875,4875,4875,4875,0
20231012,130600,39206135,4875,4875,4875,4875,0
20231012,130500,39206135,4875,4875,4875,4875,0
20231012,130400,39206135,4875,4875,4875,4875,5
20231012,130300,39181760,4865,4865,4865,4865,0
20231012,130200,39181760,4865,4865,4865,4865,0
20231012,130100,39181760,4865,4865,4865,4865,116
20231012,130000,38617420,4865,4865,4865,4865,0
20231012,125900,38617420,4865,4865,4865,4865,0
20231012,125800,38617420,4865,4865,4865,4865,0
20231012,125700,38617420,4865,4865,4865,4865,0
20231012,125600,38617420,4865,4865,4865,4865,0
20231012,125500,38617420,4865,4865,4865,4865,0
20231012,125400,38617420,4865,4865,4865,4865,4
20231012,125300,38597960,4865,4865,4865,4865,0
20231012,125200,38597960,4865,4865,4865,4865,0
20231012,125100,38597960,4865,4865,4865,4865,0
20231012,125000,38597960,4865,4865,4865,4865,9
20231012,124900,38554175,4875,4875,4875,4875,0
20231012,124800,38554175,4875,4875,4875,4875,0
20231012,124700,38554175,4875,4875,4875,4875,111
20231012,124600,38013050,4890,4890,4890,4890,0
20231012,124500,38013050,4890,4890,4890,4890,0
20231012,124400,38013050,4890,4890,4890,4890,0
20231012,124300,38013050,4890,4890,4890,4890,0
20231012,124200,38013050,4890,4890,4890,4890,0
20231012,124100,38013050,4890,4890,4890,4890,0
20231012,124000,38013050,4890,4890,4890,4890,0
20231012,123900,38013050,4890,4890,4890,4890,0
20231012,123800,38013050,4890,4890,4890,4890,0
20231012,123700,38013050,4890,4890,4890,4890,0
20231012,123600,38013050,4890,4885,4890,4885,120
20231012,123500,37426255,4875,4875,4875,4875,0
20231012,123400,37426255,4875,4875,4875,4875,0
20231012,123300,37426255,4875,4875,4875,4875,1
20231012,123200,37421380,4865,4865,4865,4865,1
20231012,123100,37416515,4850,4850,4850,4850,0
20231012,123000,37416515,4850,4850,4850,4850,0
20231012,122900,37416515,4850,4850,4850,4850,0
20231012,122800,37416515,4850,4870,4870,4850,1378
20231012,122700,30725825,4870,4900,4900,4850,799
20231012,122600,26847385,4915,4915,4915,4915,0
20231012,122500,26847385,4915,4915,4915,4915,0
20231012,122400,26847385,4915,4915,4915,4915,0
20231012,122300,26847385,4915,4915,4915,4915,0
20231012,122200,26847385,4915,4915,4915,4915,0
20231012,122100,26847385,4915,4915,4915,4915,0
20231012,122000,26847385,4915,4915,4915,4915,27
20231012,121900,26714680,4915,4915,4915,4915,0
20231012,121800,26714680,4915,4915,4915,4915,0
20231012,121700,26714680,4915,4915,4915,4915,0
20231012,121600,26714680,4915,4915,4915,4915,0
20231012,121500,26714680,4915,4915,4915,4915,0
20231012,121400,26714680,4915,4915,4915,4915,0
20231012,121300,26714680,4915,4915,4915,4915,1
20231012,121200,26709765,4915,4915,4915,4915,0
20231012,121100,26709765,4915,4915,4915,4915,0
20231012,121000,26709765,4915,4915,4915,4915,0
20231012,120900,26709765,4915,4915,4915,4915,0
20231012,120800,26709765,4915,4915,4915,4915,0
20231012,120700,26709765,4915,4915,4915,4915,0
20231012,120600,26709765,4915,4915,4915,4915,0
20231012,120500,26709765,4915,4915,4915,4915,0
20231012,120400,26709765,4915,4915,4915,4915,0
20231012,120300,26709765,4915,4915,4915,4915,0
20231012,120200,26709765,4915,4885,4915,4885,13
20231012,120100,26646080,4885,4885,4885,4885,0
20231012,120000,26646080,4885,4885,4885,4885,1
20231012,115900,26641195,4915,4885,4915,4885,61
20231012,115800,26341745,4910,4900,4910,4900,112
20231012,115700,25792755,4900,4900,4900,4900,0
20231012,115600,25792755,4900,4900,4900,4900,98
20231012,115500,25312555,4900,4900,4900,4900,0
20231012,115400,25312555,4900,4900,4900,4900,0
20231012,115300,25312555,4900,4900,4900,4900,0
20231012,115200,25312555,4900,4900,4900,4900,0
20231012,115100,25312555,4900,4900,4900,4900,0
20231012,115000,25312555,4900,4900,4900,4900,12
20231012,114900,25253755,4900,4900,4900,4900,80
20231012,114800,24861755,4895,4895,4895,4895,0
20231012,114700,24861755,4895,4895,4895,4895,15
20231012,114600,24788330,4900,4900,4900,4900,0
20231012,114500,24788330,4900,4875,4900,4875,20
20231012,114400,24690355,4900,4900,4900,4900,0
20231012,114300,24690355,4900,4900,4900,4900,10
20231012,114200,24641355,4900,4870,4900,4870,150
20231012,114100,23906895,4895,4860,4895,4860,460
20231012,114000,21658125,4880,4860,4880,4860,167
20231012,113900,20844615,4850,4860,4860,4850,723
20231012,113800,17337435,4870,4870,4870,4870,0
20231012,113700,17337435,4870,4870,4870,4870,0
20231012,113600,17337435,4870,4870,4870,4870,0
20231012,113500,17337435,4870,4870,4870,4870,0
20231012,113400,17337435,4870,4870,4870,4870,0
20231012,113300,17337435,4870,4870,4870,4870,0
20231012,113200,17337435,4870,4870,4870,4870,0
20231012,113100,17337435,4870,4870,4870,4870,0
20231012,113000,17337435,4870,4870,4870,4870,50
20231012,112900,17093935,4870,4870,4870,4870,0
20231012,112800,17093935,4870,4870,4870,4870,0
20231012,112700,17093935,4870,4870,4870,4870,0
20231012,112600,17093935,4870,4870,4870,4870,30
20231012,112500,16947835,4860,4860,4860,4860,0
20231012,112400,16947835,4860,4860,4860,4860,1
20231012,112300,16942975,4870,4870,4870,4870,0
20231012,112200,16942975,4870,4870,4870,4870,0
20231012,112100,16942975,4870,4870,4870,4870,0
20231012,112000,16942975,4870,4870,4870,4870,0
20231012,111900,16942975,4870,4870,4870,4870,0
20231012,111800,16942975,4870,4870,4870,4870,0
20231012,111700,16942975,4870,4870,4870,4870,0
20231012,111600,16942975,4870,4870,4870,4870,0
20231012,111500,16942975,4870,4870,4870,4870,0
20231012,111400,16942975,4870,4870,4870,4870,0
20231012,111300,16942975,4870,4870,4870,4870,0
20231012,111200,16942975,4870,4870,4870,4870,0
20231012,111100,16942975,4870,4870,4870,4870,0
20231012,111000,16942975,4870,4870,4870,4870,0
20231012,110900,16942975,4870,4870,4870,4870,0
20231012,110800,16942975,4870,4870,4870,4870,5
20231012,110700,16918625,4870,4870,4870,4870,0
20231012,110600,16918625,4870,4870,4870,4870,0
20231012,110500,16918625,4870,4870,4870,4870,0
20231012,110400,16918625,4870,4870,4870,4870,0
20231012,110300,16918625,4870,4870,4870,4870,0
20231012,110200,16918625,4870,4870,4870,4870,0
20231012,110100,16918625,4870,4870,4870,4870,0
20231012,110000,16918625,4870,4870,4870,4870,0
20231012,105900,16918625,4870,4870,4870,4870,0
20231012,105800,16918625,4870,4870,4870,4870,0
20231012,105700,16918625,4870,4870,4870,4870,0
20231012,105600,16918625,4870,4870,4870,4870,0
20231012,105500,16918625,4870,4870,4870,4870,5
20231012,105400,16894275,4860,4860,4860,4860,206
20231012,105300,15893115,4860,4860,4860,4860,0
20231012,105200,15893115,4860,4860,4860,4860,0
20231012,105100,15893115,4860,4860,4860,4860,0
20231012,105000,15893115,4860,4860,4860,4860,584
20231012,104900,13054875,4860,4860,4860,4860,0
20231012,104800,13054875,4860,4860,4860,4860,0
20231012,104700,13054875,4860,4860,4860,4860,0
20231012,104600,13054875,4860,4860,4860,4860,1
20231012,104500,13050015,4850,4850,4850,4850,0
20231012,104400,13050015,4850,4850,4850,4850,0
20231012,104300,13050015,4850,4850,4850,4850,0
20231012,104200,13050015,4850,4850,4850,4850,17
20231012,104100,12967565,4850,4850,4850,4850,0
20231012,104000,12967565,4850,4850,4850,4850,0
20231012,103900,12967565,4850,4850,4850,4850,0
20231012,103800,12967565,4850,4850,4850,4850,0
20231012,103700,12967565,4850,4850,4850,4850,0
20231012,103600,12967565,4850,4850,4850,4850,0
20231012,103500,12967565,4850,4850,4850,4850,2
20231012,103400,12957865,4850,4850,4850,4850,0
20231012,103300,12957865,4850,4850,4850,4850,0
20231012,103200,12957865,4850,4850,4850,4850,0
20231012,103100,12957865,4850,4850,4850,4850,0
20231012,103000,12957865,4850,4850,4850,4850,0
20231012,102900,12957865,4850,4850,4850,4850,0
20231012,102800,12957865,4850,4860,4860,4850,27
20231012,102700,12826875,4860,4860,4860,4860,0
20231012,102600,12826875,4860,4860,4860,4860,27
20231012,102500,12695655,4870,4870,4870,4870,0
20231012,102400,12695655,4870,4870,4870,4870,0
20231012,102300,12695655,4870,4870,4870,4870,50
20231012,102200,12452155,4870,4870,4870,4870,0
20231012,102100,12452155,4870,4855,4870,4855,58
20231012,102000,12170230,4850,4850,4850,4850,0
20231012,101900,12170230,4850,4850,4850,4850,0
20231012,101800,12170230,4850,4850,4850,4850,0
20231012,101700,12170230,4850,4850,4850,4850,0
20231012,101600,12170230,4850,4850,4850,4850,0
20231012,101500,12170230,4850,4850,4850,4850,0
20231012,101400,12170230,4850,4850,4850,4850,0
20231012,101300,12170230,4850,4850,4850,4850,0
20231012,101200,12170230,4850,4850,4850,4850,0
20231012,101100,12170230,4850,4850,4850,4850,0
20231012,101000,12170230,4850,4850,4850,4850,0
20231012,100900,12170230,4850,4850,4850,4850,42
20231012,100800,11966530,4850,4850,4850,4850,168
20231012,100700,11151730,4850,4850,4850,4850,0
20231012,100600,11151730,4850,4850,4850,4850,0
20231012,100500,11151730,4850,4850,4850,4850,0
20231012,100400,11151730,4850,4850,4850,4850,10
20231012,100300,11103230,4850,4825,4850,4825,163
20231012,100200,10316330,4825,4825,4825,4825,0
20231012,100100,10316330,4825,4825,4825,4825,0
20231012,100000,10316330,4825,4825,4825,4825,0
20231012,095900,10316330,4825,4825,4825,4825,0
20231012,095800,10316330,4825,4815,4825,4815,20
20231012,095700,10219880,4825,4825,4825,4825,198
20231012,095600,9264530,4815,4815,4815,4815,0
20231012,095500,9264530,4815,4815,4815,4815,12
20231012,095400,9206750,4825,4825,4825,4825,0
20231012,095300,9206750,4825,4825,4825,4825,0
20231012,095200,9206750,4825,4825,4825,4825,0
20231012,095100,9206750,4825,4825,4825,4825,0
20231012,095000,9206750,4825,4820,4825,4820,127
20231012,094900,8594585,4820,4820,4820,4820,0
20231012,094800,8594585,4820,4820,4820,4820,0
20231012,094700,8594585,4820,4820,4820,4820,10
20231012,094600,8546385,4810,4810,4810,4810,1
20231012,094500,8541575,4820,4820,4820,4820,0
20231012,094400,8541575,4820,4810,4820,4810,30
20231012,094300,8397125,4825,4825,4825,4825,0
20231012,094200,8397125,4825,4825,4825,4825,0
20231012,094100,8397125,4825,4825,4825,4825,0
20231012,094000,8397125,4825,4825,4825,4825,0
20231012,093900,8397125,4825,4825,4825,4825,0
20231012,093800,8397125,4825,4825,4825,4825,0
20231012,093700,8397125,4825,4820,4825,4820,3
20231012,093600,8382655,4825,4815,4825,4815,5
20231012,093500,8358540,4825,4840,4840,4810,1152
20231012,093400,2813820,4865,4865,4865,4865,0
20231012,093300,2813820,4865,4865,4865,4865,205
20231012,093200,1816495,4865,4865,4865,4865,0
20231012,093100,1816495,4865,4865,4865,4865,0
20231012,093000,1816495,4865,4865,4865,4865,0
20231012,092900,1816495,4865,4865,4865,4865,0
20231012,092800,1816495,4865,4865,4865,4865,0
20231012,092700,1816495,4865,4865,4865,4865,0
20231012,092600,1816495,4865,4865,4865,4865,0
20231012,092500,1816495,4865,4865,4865,4865,0
20231012,092400,1816495,4865,4865,4865,4865,0
20231012,092300,1816495,4865,4865,4865,4865,0
20231012,092200,1816495,4865,4860,4865,4860,10
20231012,092100,1767885,4860,4860,4860,4860,1
20231012,092000,1763025,4860,4840,4860,4840,3
20231012,091900,1748465,4865,4865,4865,4865,0
20231012,091800,1748465,4865,4865,4865,4865,0
20231012,091700,1748465,4865,4865,4865,4865,0
20231012,091600,1748465,4865,4865,4865,4865,2
20231012,091500,1738735,4840,4840,4840,4840,1
20231012,091400,1733895,4870,4870,4870,4870,0
20231012,091300,1733895,4870,4870,4870,4870,0
20231012,091200,1733895,4870,4870,4870,4870,0
20231012,091100,1733895,4870,4870,4870,4870,0
20231012,091000,1733895,4870,4870,4870,4870,0
20231012,090900,1733895,4870,4840,4870,4840,4
20231012,090800,1714475,4835,4830,4835,4830,15
20231012,090700,1641980,4815,4815,4815,4815,0
20231012,090600,1641980,4815,4815,4815,4815,0
20231012,090500,1641980,4815,4815,4815,4815,335
20231012,090400,28955,4835,4835,4835,4835,0
20231012,090300,28955,4835,4835,4835,4835,0
20231012,090200,28955,4835,4835,4835,4835,0
20231012,090100,28955,4835,4830,4835,4830,5
20231012,090000,4790,4790,4790,4790,4790,1