KissMeData/215480/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202100,57803355,3715,3715,3715,3715,273
20231012,202000,57803355,3715,3715,3715,3715,0
20231012,201900,57803355,3715,3715,3715,3715,0
20231012,201800,57803355,3715,3715,3715,3715,0
20231012,201700,57803355,3715,3715,3715,3715,0
20231012,201600,57803355,3715,3715,3715,3715,0
20231012,201500,57803355,3715,3715,3715,3715,0
20231012,201400,57803355,3715,3715,3715,3715,0
20231012,201300,57803355,3715,3715,3715,3715,0
20231012,201200,57803355,3715,3715,3715,3715,0
20231012,201100,57803355,3715,3715,3715,3715,0
20231012,201000,57803355,3715,3715,3715,3715,0
20231012,200900,57803355,3715,3715,3715,3715,0
20231012,200800,57803355,3715,3715,3715,3715,0
20231012,200700,57803355,3715,3715,3715,3715,0
20231012,200600,57803355,3715,3715,3715,3715,0
20231012,200500,57803355,3715,3715,3715,3715,0
20231012,200400,57803355,3715,3715,3715,3715,0
20231012,200300,57803355,3715,3715,3715,3715,0
20231012,200200,57803355,3715,3715,3715,3715,0
20231012,200100,57803355,3715,3715,3715,3715,0
20231012,200000,57803355,3715,3715,3715,3715,0
20231012,195900,57803355,3715,3715,3715,3715,0
20231012,195800,57803355,3715,3715,3715,3715,0
20231012,195700,57803355,3715,3715,3715,3715,0
20231012,195600,57803355,3715,3715,3715,3715,0
20231012,195500,57803355,3715,3715,3715,3715,0
20231012,195400,57803355,3715,3715,3715,3715,0
20231012,195300,57803355,3715,3715,3715,3715,0
20231012,195200,57803355,3715,3715,3715,3715,0
20231012,195100,57803355,3715,3715,3715,3715,273
20231012,195000,57803355,3715,3715,3715,3715,0
20231012,194900,57803355,3715,3715,3715,3715,0
20231012,194800,57803355,3715,3715,3715,3715,0
20231012,194700,57803355,3715,3715,3715,3715,0
20231012,194600,57803355,3715,3715,3715,3715,0
20231012,194500,57803355,3715,3715,3715,3715,0
20231012,194400,57803355,3715,3715,3715,3715,0
20231012,194300,57803355,3715,3715,3715,3715,0
20231012,194200,57803355,3715,3715,3715,3715,0
20231012,194100,57803355,3715,3715,3715,3715,0
20231012,194000,57803355,3715,3715,3715,3715,0
20231012,193900,57803355,3715,3715,3715,3715,0
20231012,193800,57803355,3715,3715,3715,3715,0
20231012,193700,57803355,3715,3715,3715,3715,0
20231012,193600,57803355,3715,3715,3715,3715,0
20231012,193500,57803355,3715,3715,3715,3715,0
20231012,193400,57803355,3715,3715,3715,3715,0
20231012,193300,57803355,3715,3715,3715,3715,0
20231012,193200,57803355,3715,3715,3715,3715,0
20231012,193100,57803355,3715,3715,3715,3715,0
20231012,193000,57803355,3715,3715,3715,3715,0
20231012,192900,57803355,3715,3715,3715,3715,0
20231012,192800,57803355,3715,3715,3715,3715,0
20231012,192700,57803355,3715,3715,3715,3715,0
20231012,192600,57803355,3715,3715,3715,3715,0
20231012,192500,57803355,3715,3715,3715,3715,0
20231012,192400,57803355,3715,3715,3715,3715,0
20231012,192300,57803355,3715,3715,3715,3715,0
20231012,192200,57803355,3715,3715,3715,3715,0
20231012,192100,57803355,3715,3715,3715,3715,273
20231012,192000,57803355,3715,3715,3715,3715,0
20231012,191900,57803355,3715,3715,3715,3715,0
20231012,191800,57803355,3715,3715,3715,3715,0
20231012,191700,57803355,3715,3715,3715,3715,0
20231012,191600,57803355,3715,3715,3715,3715,0
20231012,191500,57803355,3715,3715,3715,3715,0
20231012,191400,57803355,3715,3715,3715,3715,0
20231012,191300,57803355,3715,3715,3715,3715,0
20231012,191200,57803355,3715,3715,3715,3715,0
20231012,191100,57803355,3715,3715,3715,3715,0
20231012,191000,57803355,3715,3715,3715,3715,0
20231012,190900,57803355,3715,3715,3715,3715,0
20231012,190800,57803355,3715,3715,3715,3715,0
20231012,190700,57803355,3715,3715,3715,3715,0
20231012,190600,57803355,3715,3715,3715,3715,0
20231012,190500,57803355,3715,3715,3715,3715,0
20231012,190400,57803355,3715,3715,3715,3715,0
20231012,190300,57803355,3715,3715,3715,3715,0
20231012,190200,57803355,3715,3715,3715,3715,0
20231012,190100,57803355,3715,3715,3715,3715,0
20231012,190000,57803355,3715,3715,3715,3715,0
20231012,185900,57803355,3715,3715,3715,3715,0
20231012,185800,57803355,3715,3715,3715,3715,0
20231012,185700,57803355,3715,3715,3715,3715,0
20231012,185600,57803355,3715,3715,3715,3715,0
20231012,185500,57803355,3715,3715,3715,3715,0
20231012,185400,57803355,3715,3715,3715,3715,0
20231012,185300,57803355,3715,3715,3715,3715,0
20231012,185200,57803355,3715,3715,3715,3715,0
20231012,185100,57803355,3715,3715,3715,3715,273
20231012,185000,57803355,3715,3715,3715,3715,0
20231012,184900,57803355,3715,3715,3715,3715,0
20231012,184800,57803355,3715,3715,3715,3715,0
20231012,184700,57803355,3715,3715,3715,3715,0
20231012,184600,57803355,3715,3715,3715,3715,0
20231012,184500,57803355,3715,3715,3715,3715,0
20231012,184400,57803355,3715,3715,3715,3715,0
20231012,184300,57803355,3715,3715,3715,3715,0
20231012,184200,57803355,3715,3715,3715,3715,0
20231012,184100,57803355,3715,3715,3715,3715,0
20231012,184000,57803355,3715,3715,3715,3715,0
20231012,183900,57803355,3715,3715,3715,3715,0
20231012,183800,57803355,3715,3715,3715,3715,0
20231012,183700,57803355,3715,3715,3715,3715,0
20231012,183600,57803355,3715,3715,3715,3715,0
20231012,183500,57803355,3715,3715,3715,3715,0
20231012,183400,57803355,3715,3715,3715,3715,0
20231012,183300,57803355,3715,3715,3715,3715,0
20231012,183200,57803355,3715,3715,3715,3715,0
20231012,183100,57803355,3715,3715,3715,3715,0
20231012,183000,57803355,3715,3715,3715,3715,0
20231012,182900,57803355,3715,3715,3715,3715,0
20231012,182800,57803355,3715,3715,3715,3715,0
20231012,182700,57803355,3715,3715,3715,3715,0
20231012,182600,57803355,3715,3715,3715,3715,0
20231012,182500,57803355,3715,3715,3715,3715,0
20231012,182400,57803355,3715,3715,3715,3715,0
20231012,182300,57803355,3715,3715,3715,3715,0
20231012,182200,57803355,3715,3715,3715,3715,0
20231012,182100,57803355,3715,3715,3715,3715,273
20231012,182000,57803355,3715,3715,3715,3715,0
20231012,181900,57803355,3715,3715,3715,3715,0
20231012,181800,57803355,3715,3715,3715,3715,0
20231012,181700,57803355,3715,3715,3715,3715,0
20231012,181600,57803355,3715,3715,3715,3715,0
20231012,181500,57803355,3715,3715,3715,3715,0
20231012,181400,57803355,3715,3715,3715,3715,0
20231012,181300,57803355,3715,3715,3715,3715,0
20231012,181200,57803355,3715,3715,3715,3715,0
20231012,181100,57803355,3715,3715,3715,3715,0
20231012,181000,57803355,3715,3715,3715,3715,0
20231012,180900,57803355,3715,3715,3715,3715,0
20231012,180800,57803355,3715,3715,3715,3715,0
20231012,180700,57803355,3715,3715,3715,3715,0
20231012,180600,57803355,3715,3715,3715,3715,0
20231012,180500,57803355,3715,3715,3715,3715,0
20231012,180400,57803355,3715,3715,3715,3715,0
20231012,180300,57803355,3715,3715,3715,3715,0
20231012,180200,57803355,3715,3715,3715,3715,0
20231012,180100,57803355,3715,3715,3715,3715,0
20231012,180000,57803355,3715,3715,3715,3715,0
20231012,175900,57803355,3715,3715,3715,3715,0
20231012,175800,57803355,3715,3715,3715,3715,0
20231012,175700,57803355,3715,3715,3715,3715,0
20231012,175600,57803355,3715,3715,3715,3715,0
20231012,175500,57803355,3715,3715,3715,3715,0
20231012,175400,57803355,3715,3715,3715,3715,0
20231012,175300,57803355,3715,3715,3715,3715,0
20231012,175200,57803355,3715,3715,3715,3715,0
20231012,175100,57803355,3715,3715,3715,3715,273
20231012,175000,57803355,3715,3715,3715,3715,0
20231012,174900,57803355,3715,3715,3715,3715,0
20231012,174800,57803355,3715,3715,3715,3715,0
20231012,174700,57803355,3715,3715,3715,3715,0
20231012,174600,57803355,3715,3715,3715,3715,0
20231012,174500,57803355,3715,3715,3715,3715,0
20231012,174400,57803355,3715,3715,3715,3715,0
20231012,174300,57803355,3715,3715,3715,3715,0
20231012,174200,57803355,3715,3715,3715,3715,0
20231012,174100,57803355,3715,3715,3715,3715,0
20231012,174000,57803355,3715,3715,3715,3715,0
20231012,173900,57803355,3715,3715,3715,3715,0
20231012,173800,57803355,3715,3715,3715,3715,0
20231012,173700,57803355,3715,3715,3715,3715,0
20231012,173600,57803355,3715,3715,3715,3715,0
20231012,173500,57803355,3715,3715,3715,3715,0
20231012,173400,57803355,3715,3715,3715,3715,0
20231012,173300,57803355,3715,3715,3715,3715,0
20231012,173200,57803355,3715,3715,3715,3715,0
20231012,173100,57803355,3715,3715,3715,3715,0
20231012,173000,57803355,3715,3715,3715,3715,0
20231012,172900,57803355,3715,3715,3715,3715,0
20231012,172800,57803355,3715,3715,3715,3715,0
20231012,172700,57803355,3715,3715,3715,3715,0
20231012,172600,57803355,3715,3715,3715,3715,0
20231012,172500,57803355,3715,3715,3715,3715,0
20231012,172400,57803355,3715,3715,3715,3715,0
20231012,172300,57803355,3715,3715,3715,3715,0
20231012,172200,57803355,3715,3715,3715,3715,0
20231012,172100,57803355,3715,3715,3715,3715,273
20231012,172000,57803355,3715,3715,3715,3715,0
20231012,171900,57803355,3715,3715,3715,3715,0
20231012,171800,57803355,3715,3715,3715,3715,0
20231012,171700,57803355,3715,3715,3715,3715,0
20231012,171600,57803355,3715,3715,3715,3715,0
20231012,171500,57803355,3715,3715,3715,3715,0
20231012,171400,57803355,3715,3715,3715,3715,0
20231012,171300,57803355,3715,3715,3715,3715,0
20231012,171200,57803355,3715,3715,3715,3715,0
20231012,171100,57803355,3715,3715,3715,3715,0
20231012,171000,57803355,3715,3715,3715,3715,0
20231012,170900,57803355,3715,3715,3715,3715,0
20231012,170800,57803355,3715,3715,3715,3715,0
20231012,170700,57803355,3715,3715,3715,3715,0
20231012,170600,57803355,3715,3715,3715,3715,0
20231012,170500,57803355,3715,3715,3715,3715,0
20231012,170400,57803355,3715,3715,3715,3715,0
20231012,170300,57803355,3715,3715,3715,3715,0
20231012,170200,57803355,3715,3715,3715,3715,0
20231012,170100,57803355,3715,3715,3715,3715,0
20231012,170000,57803355,3715,3715,3715,3715,0
20231012,165900,57803355,3715,3715,3715,3715,0
20231012,165800,57803355,3715,3715,3715,3715,0
20231012,165700,57803355,3715,3715,3715,3715,0
20231012,165600,57803355,3715,3715,3715,3715,0
20231012,165500,57803355,3715,3715,3715,3715,0
20231012,165400,57803355,3715,3715,3715,3715,0
20231012,165300,57803355,3715,3715,3715,3715,0
20231012,165200,57803355,3715,3715,3715,3715,0
20231012,165100,57803355,3715,3715,3715,3715,273
20231012,165000,57803355,3715,3715,3715,3715,0
20231012,164900,57803355,3715,3715,3715,3715,0
20231012,164800,57803355,3715,3715,3715,3715,0
20231012,164700,57803355,3715,3715,3715,3715,0
20231012,164600,57803355,3715,3715,3715,3715,0
20231012,164500,57803355,3715,3715,3715,3715,0
20231012,164400,57803355,3715,3715,3715,3715,0
20231012,164300,57803355,3715,3715,3715,3715,0
20231012,164200,57803355,3715,3715,3715,3715,0
20231012,164100,57803355,3715,3715,3715,3715,0
20231012,164000,57803355,3715,3715,3715,3715,0
20231012,163900,57803355,3715,3715,3715,3715,0
20231012,163800,57803355,3715,3715,3715,3715,0
20231012,163700,57803355,3715,3715,3715,3715,0
20231012,163600,57803355,3715,3715,3715,3715,0
20231012,163500,57803355,3715,3715,3715,3715,0
20231012,163400,57803355,3715,3715,3715,3715,0
20231012,163300,57803355,3715,3715,3715,3715,0
20231012,163200,57803355,3715,3715,3715,3715,0
20231012,163100,57803355,3715,3715,3715,3715,0
20231012,163000,57803355,3715,3715,3715,3715,0
20231012,162900,57803355,3715,3715,3715,3715,0
20231012,162800,57803355,3715,3715,3715,3715,0
20231012,162700,57803355,3715,3715,3715,3715,0
20231012,162600,57803355,3715,3715,3715,3715,0
20231012,162500,57803355,3715,3715,3715,3715,0
20231012,162400,57803355,3715,3715,3715,3715,0
20231012,162300,57803355,3715,3715,3715,3715,0
20231012,162200,57803355,3715,3715,3715,3715,0
20231012,162100,57803355,3715,3715,3715,3715,273
20231012,162000,57803355,3715,3715,3715,3715,0
20231012,161900,57803355,3715,3715,3715,3715,0
20231012,161800,57803355,3715,3715,3715,3715,0
20231012,161700,57803355,3715,3715,3715,3715,0
20231012,161600,57803355,3715,3715,3715,3715,0
20231012,161500,57803355,3715,3715,3715,3715,0
20231012,161400,57803355,3715,3715,3715,3715,0
20231012,161300,57803355,3715,3715,3715,3715,0
20231012,161200,57803355,3715,3715,3715,3715,0
20231012,161100,57803355,3715,3715,3715,3715,0
20231012,161000,57803355,3715,3715,3715,3715,0
20231012,160900,57803355,3715,3715,3715,3715,0
20231012,160800,57803355,3715,3715,3715,3715,0
20231012,160700,57803355,3715,3715,3715,3715,0
20231012,160600,57803355,3715,3715,3715,3715,0
20231012,160500,57803355,3715,3715,3715,3715,0
20231012,160400,57803355,3715,3715,3715,3715,0
20231012,160300,57803355,3715,3715,3715,3715,0
20231012,160200,57803355,3715,3715,3715,3715,0
20231012,160100,57803355,3715,3715,3715,3715,0
20231012,160000,57803355,3715,3715,3715,3715,0
20231012,155900,57803355,3715,3715,3715,3715,0
20231012,155800,57803355,3715,3715,3715,3715,0
20231012,155700,57803355,3715,3715,3715,3715,0
20231012,155600,57803355,3715,3715,3715,3715,0
20231012,155500,57803355,3715,3715,3715,3715,0
20231012,155400,57803355,3715,3715,3715,3715,0
20231012,155300,57803355,3715,3715,3715,3715,0
20231012,155200,57803355,3715,3715,3715,3715,0
20231012,155100,57803355,3715,3715,3715,3715,273
20231012,155000,57803355,3715,3715,3715,3715,0
20231012,154900,57803355,3715,3715,3715,3715,0
20231012,154800,57803355,3715,3715,3715,3715,0
20231012,154700,57803355,3715,3715,3715,3715,0
20231012,154600,57803355,3715,3715,3715,3715,0
20231012,154500,57803355,3715,3715,3715,3715,0
20231012,154400,57803355,3715,3715,3715,3715,0
20231012,154300,57803355,3715,3715,3715,3715,0
20231012,154200,57803355,3715,3715,3715,3715,0
20231012,154100,57803355,3715,3715,3715,3715,0
20231012,154000,57803355,3715,3715,3715,3715,0
20231012,153900,57803355,3715,3715,3715,3715,0
20231012,153800,57803355,3715,3715,3715,3715,0
20231012,153700,57803355,3715,3715,3715,3715,0
20231012,153600,57803355,3715,3715,3715,3715,0
20231012,153500,57803355,3715,3715,3715,3715,0
20231012,153400,57803355,3715,3715,3715,3715,0
20231012,153300,57803355,3715,3715,3715,3715,0
20231012,153200,57803355,3715,3715,3715,3715,0
20231012,153100,57803355,3715,3715,3715,3715,0
20231012,153000,57803355,3715,3715,3715,3715,273
20231012,152900,56789160,3710,3710,3710,3710,0
20231012,152800,56789160,3710,3710,3710,3710,0
20231012,152700,56789160,3710,3710,3710,3710,0
20231012,152600,56789160,3710,3710,3710,3710,0
20231012,152500,56789160,3710,3710,3710,3710,0
20231012,152400,56789160,3710,3710,3710,3710,0
20231012,152300,56789160,3710,3710,3710,3710,0
20231012,152200,56789160,3710,3710,3710,3710,0
20231012,152100,56789160,3710,3710,3710,3710,0
20231012,152000,56789160,3710,3710,3710,3710,0
20231012,151900,56789160,3710,3710,3710,3710,0
20231012,151800,56789160,3710,3710,3710,3710,31
20231012,151700,56674150,3710,3710,3710,3710,169
20231012,151600,56047160,3735,3735,3735,3735,0
20231012,151500,56047160,3735,3735,3735,3735,0
20231012,151400,56047160,3735,3735,3735,3735,0
20231012,151300,56047160,3735,3735,3735,3735,0
20231012,151200,56047160,3735,3735,3735,3735,0
20231012,151100,56047160,3735,3735,3735,3735,0
20231012,151000,56047160,3735,3735,3735,3735,0
20231012,150900,56047160,3735,3735,3735,3735,26
20231012,150800,55950050,3710,3710,3710,3710,0
20231012,150700,55950050,3710,3710,3710,3710,0
20231012,150600,55950050,3710,3710,3710,3710,0
20231012,150500,55950050,3710,3710,3710,3710,0
20231012,150400,55950050,3710,3710,3710,3710,0
20231012,150300,55950050,3710,3710,3710,3710,0
20231012,150200,55950050,3710,3710,3710,3710,169
20231012,150100,55323060,3710,3715,3715,3710,310
20231012,150000,54172585,3705,3705,3705,3705,0
20231012,145900,54172585,3705,3705,3705,3705,0
20231012,145800,54172585,3705,3705,3705,3705,0
20231012,145700,54172585,3705,3705,3705,3705,0
20231012,145600,54172585,3705,3705,3705,3705,0
20231012,145500,54172585,3705,3705,3705,3705,0
20231012,145400,54172585,3705,3705,3705,3705,0
20231012,145300,54172585,3705,3705,3705,3705,0
20231012,145200,54172585,3705,3720,3720,3705,310
20231012,145100,53022800,3710,3710,3710,3710,0
20231012,145000,53022800,3710,3710,3710,3710,0
20231012,144900,53022800,3710,3710,3710,3710,0
20231012,144800,53022800,3710,3710,3710,3710,0
20231012,144700,53022800,3710,3710,3710,3710,0
20231012,144600,53022800,3710,3710,3710,3710,0
20231012,144500,53022800,3710,3710,3710,3710,0
20231012,144400,53022800,3710,3710,3710,3710,0
20231012,144300,53022800,3710,3720,3720,3710,310
20231012,144200,51872600,3720,3720,3720,3720,0
20231012,144100,51872600,3720,3720,3720,3720,0
20231012,144000,51872600,3720,3720,3720,3720,0
20231012,143900,51872600,3720,3720,3720,3720,306
20231012,143800,50734280,3720,3720,3720,3720,0
20231012,143700,50734280,3720,3720,3720,3720,0
20231012,143600,50734280,3720,3720,3720,3720,5
20231012,143500,50715680,3710,3710,3710,3710,0
20231012,143400,50715680,3710,3710,3710,3710,310
20231012,143300,49565580,3710,3710,3710,3710,0
20231012,143200,49565580,3710,3710,3710,3710,0
20231012,143100,49565580,3710,3710,3710,3710,0
20231012,143000,49565580,3710,3710,3710,3710,0
20231012,142900,49565580,3710,3710,3710,3710,0
20231012,142800,49565580,3710,3710,3710,3710,0
20231012,142700,49565580,3710,3710,3710,3710,0
20231012,142600,49565580,3710,3710,3710,3710,4
20231012,142500,49550740,3710,3715,3715,3710,310
20231012,142400,48399545,3720,3720,3720,3720,0
20231012,142300,48399545,3720,3720,3720,3720,0
20231012,142200,48399545,3720,3720,3720,3720,134
20231012,142100,47901065,3720,3720,3720,3720,5
20231012,142000,47882465,3720,3720,3720,3720,0
20231012,141900,47882465,3720,3720,3720,3720,0
20231012,141800,47882465,3720,3715,3720,3715,37
20231012,141700,47744985,3715,3715,3715,3715,0
20231012,141600,47744985,3715,3715,3715,3715,310
20231012,141500,46593335,3720,3720,3720,3720,0
20231012,141400,46593335,3720,3720,3720,3720,0
20231012,141300,46593335,3720,3720,3720,3720,0
20231012,141200,46593335,3720,3720,3720,3720,11
20231012,141100,46552415,3720,3720,3720,3720,0
20231012,141000,46552415,3720,3720,3720,3720,2
20231012,140900,46544975,3715,3715,3715,3715,201
20231012,140800,45798260,3715,3715,3715,3715,0
20231012,140700,45798260,3715,3715,3715,3715,310
20231012,140600,44646610,3720,3720,3720,3720,0
20231012,140500,44646610,3720,3720,3720,3720,0
20231012,140400,44646610,3720,3720,3720,3720,6
20231012,140300,44624290,3715,3715,3715,3715,0
20231012,140200,44624290,3715,3715,3715,3715,0
20231012,140100,44624290,3715,3715,3715,3715,0
20231012,140000,44624290,3715,3715,3715,3715,0
20231012,135900,44624290,3715,3715,3715,3715,0
20231012,135800,44624290,3715,3725,3725,3715,310
20231012,135700,43472565,3715,3715,3715,3715,0
20231012,135600,43472565,3715,3715,3715,3715,0
20231012,135500,43472565,3715,3715,3715,3715,0
20231012,135400,43472565,3715,3715,3715,3715,0
20231012,135300,43472565,3715,3715,3715,3715,0
20231012,135200,43472565,3715,3715,3715,3715,0
20231012,135100,43472565,3715,3715,3715,3715,0
20231012,135000,43472565,3715,3715,3715,3715,0
20231012,134900,43472565,3715,3720,3720,3715,311
20231012,134800,42316980,3720,3720,3720,3720,0
20231012,134700,42316980,3720,3720,3720,3720,0
20231012,134600,42316980,3720,3725,3725,3720,10
20231012,134500,42279755,3715,3715,3715,3715,0
20231012,134400,42279755,3715,3715,3715,3715,0
20231012,134300,42279755,3715,3715,3715,3715,0
20231012,134200,42279755,3715,3715,3715,3715,0
20231012,134100,42279755,3715,3715,3715,3715,0
20231012,134000,42279755,3715,3720,3720,3715,311
20231012,133900,41123960,3715,3715,3715,3715,0
20231012,133800,41123960,3715,3715,3715,3715,0
20231012,133700,41123960,3715,3715,3715,3715,0
20231012,133600,41123960,3715,3715,3715,3715,0
20231012,133500,41123960,3715,3715,3715,3715,0
20231012,133400,41123960,3715,3715,3715,3715,0
20231012,133300,41123960,3715,3730,3730,3715,30
20231012,133200,41012295,3720,3720,3720,3720,0
20231012,133100,41012295,3720,3720,3720,3720,0
20231012,133000,41012295,3720,3720,3720,3720,0
20231012,132900,41012295,3720,3720,3720,3720,0
20231012,132800,41012295,3720,3725,3725,3720,1261
20231012,132700,36321370,3730,3730,3730,3730,0
20231012,132600,36321370,3730,3730,3730,3730,0
20231012,132500,36321370,3730,3730,3730,3730,0
20231012,132400,36321370,3730,3730,3730,3730,0
20231012,132300,36321370,3730,3730,3730,3730,0
20231012,132200,36321370,3730,3730,3730,3730,8
20231012,132100,36291530,3730,3730,3730,3730,5
20231012,132000,36272880,3725,3725,3725,3725,0
20231012,131900,36272880,3725,3725,3725,3725,0
20231012,131800,36272880,3725,3725,3725,3725,0
20231012,131700,36272880,3725,3725,3725,3725,75
20231012,131600,35993505,3725,3730,3730,3725,288
20231012,131500,34920680,3730,3730,3730,3730,16
20231012,131400,34861000,3735,3735,3735,3735,0
20231012,131300,34861000,3735,3735,3735,3735,5
20231012,131200,34842325,3735,3735,3735,3735,0
20231012,131100,34842325,3735,3735,3735,3735,0
20231012,131000,34842325,3735,3735,3735,3735,2
20231012,130900,34834855,3735,3735,3735,3735,0
20231012,130800,34834855,3735,3735,3735,3735,0
20231012,130700,34834855,3735,3735,3735,3735,0
20231012,130600,34834855,3735,3735,3735,3735,6
20231012,130500,34812445,3730,3730,3730,3730,0
20231012,130400,34812445,3730,3730,3730,3730,0
20231012,130300,34812445,3730,3730,3730,3730,0
20231012,130200,34812445,3730,3730,3730,3730,0
20231012,130100,34812445,3730,3730,3730,3730,0
20231012,130000,34812445,3730,3730,3730,3730,0
20231012,125900,34812445,3730,3730,3730,3730,0
20231012,125800,34812445,3730,3730,3730,3730,0
20231012,125700,34812445,3730,3730,3730,3730,0
20231012,125600,34812445,3730,3730,3730,3730,0
20231012,125500,34812445,3730,3730,3730,3730,0
20231012,125400,34812445,3730,3730,3730,3730,0
20231012,125300,34812445,3730,3730,3730,3730,0
20231012,125200,34812445,3730,3730,3730,3730,0
20231012,125100,34812445,3730,3730,3730,3730,0
20231012,125000,34812445,3730,3730,3730,3730,0
20231012,124900,34812445,3730,3730,3730,3730,0
20231012,124800,34812445,3730,3730,3730,3730,0
20231012,124700,34812445,3730,3730,3730,3730,0
20231012,124600,34812445,3730,3730,3730,3730,16
20231012,124500,34752765,3730,3730,3730,3730,0
20231012,124400,34752765,3730,3730,3730,3730,0
20231012,124300,34752765,3730,3730,3730,3730,105
20231012,124200,34361115,3730,3730,3730,3730,1133
20231012,124100,30135025,3730,3730,3730,3730,5
20231012,124000,30116375,3730,3730,3730,3730,0
20231012,123900,30116375,3730,3730,3730,3730,0
20231012,123800,30116375,3730,3730,3730,3730,0
20231012,123700,30116375,3730,3730,3730,3730,15
20231012,123600,30060425,3735,3735,3735,3735,5
20231012,123500,30041750,3735,3735,3735,3735,0
20231012,123400,30041750,3735,3735,3735,3735,0
20231012,123300,30041750,3735,3735,3735,3735,0
20231012,123200,30041750,3735,3735,3735,3735,0
20231012,123100,30041750,3735,3735,3735,3735,0
20231012,123000,30041750,3735,3735,3735,3735,0
20231012,122900,30041750,3735,3735,3735,3735,0
20231012,122800,30041750,3735,3735,3735,3735,0
20231012,122700,30041750,3735,3735,3735,3735,0
20231012,122600,30041750,3735,3735,3735,3735,0
20231012,122500,30041750,3735,3735,3735,3735,0
20231012,122400,30041750,3735,3735,3735,3735,0
20231012,122300,30041750,3735,3735,3735,3735,0
20231012,122200,30041750,3735,3735,3735,3735,0
20231012,122100,30041750,3735,3735,3735,3735,1
20231012,122000,30038015,3735,3725,3735,3725,3
20231012,121900,30026820,3730,3730,3730,3730,0
20231012,121800,30026820,3730,3730,3730,3730,0
20231012,121700,30026820,3730,3730,3730,3730,24
20231012,121600,29937300,3735,3730,3735,3730,781
20231012,121500,27024145,3730,3730,3730,3730,6
20231012,121400,27001765,3735,3735,3735,3735,0
20231012,121300,27001765,3735,3735,3735,3735,0
20231012,121200,27001765,3735,3735,3735,3735,0
20231012,121100,27001765,3735,3735,3735,3735,0
20231012,121000,27001765,3735,3735,3735,3735,2
20231012,120900,26994295,3730,3730,3730,3730,0
20231012,120800,26994295,3730,3730,3730,3730,0
20231012,120700,26994295,3730,3735,3735,3730,12
20231012,120600,26949505,3730,3730,3730,3730,0
20231012,120500,26949505,3730,3730,3730,3730,0
20231012,120400,26949505,3730,3730,3730,3730,216
20231012,120300,26143825,3730,3730,3730,3730,203
20231012,120200,25386635,3735,3735,3735,3735,0
20231012,120100,25386635,3735,3735,3735,3735,0
20231012,120000,25386635,3735,3735,3735,3735,0
20231012,115900,25386635,3735,3735,3735,3735,5
20231012,115800,25367960,3730,3730,3730,3730,0
20231012,115700,25367960,3730,3730,3730,3730,0
20231012,115600,25367960,3730,3730,3730,3730,0
20231012,115500,25367960,3730,3730,3730,3730,242
20231012,115400,24465300,3735,3735,3735,3735,0
20231012,115300,24465300,3735,3735,3735,3735,5
20231012,115200,24446625,3735,3735,3735,3735,5
20231012,115100,24427950,3740,3740,3740,3740,0
20231012,115000,24427950,3740,3740,3740,3740,0
20231012,114900,24427950,3740,3740,3740,3740,0
20231012,114800,24427950,3740,3740,3740,3740,0
20231012,114700,24427950,3740,3740,3740,3740,0
20231012,114600,24427950,3740,3740,3740,3740,5
20231012,114500,24409250,3740,3740,3740,3740,0
20231012,114400,24409250,3740,3740,3740,3740,13
20231012,114300,24360630,3735,3735,3735,3735,588
20231012,114200,22164450,3735,3735,3735,3735,0
20231012,114100,22164450,3735,3735,3735,3735,0
20231012,114000,22164450,3735,3735,3735,3735,0
20231012,113900,22164450,3735,3735,3735,3735,0
20231012,113800,22164450,3735,3735,3735,3735,0
20231012,113700,22164450,3735,3735,3735,3735,0
20231012,113600,22164450,3735,3735,3735,3735,5
20231012,113500,22145775,3735,3735,3735,3735,0
20231012,113400,22145775,3735,3735,3735,3735,0
20231012,113300,22145775,3735,3735,3735,3735,0
20231012,113200,22145775,3735,3735,3735,3735,0
20231012,113100,22145775,3735,3735,3735,3735,5
20231012,113000,22127100,3730,3730,3730,3730,0
20231012,112900,22127100,3730,3730,3730,3730,0
20231012,112800,22127100,3730,3730,3730,3730,2
20231012,112700,22119640,3730,3730,3730,3730,0
20231012,112600,22119640,3730,3725,3730,3725,865
20231012,112500,18897490,3725,3725,3725,3725,5
20231012,112400,18878865,3720,3720,3720,3720,0
20231012,112300,18878865,3720,3720,3720,3720,0
20231012,112200,18878865,3720,3720,3720,3720,0
20231012,112100,18878865,3720,3720,3720,3720,1
20231012,112000,18875145,3725,3725,3725,3725,0
20231012,111900,18875145,3725,3725,3725,3725,5
20231012,111800,18856520,3730,3735,3735,3730,19
20231012,111700,18785625,3735,3735,3735,3735,0
20231012,111600,18785625,3735,3735,3735,3735,0
20231012,111500,18785625,3735,3735,3735,3735,0
20231012,111400,18785625,3735,3735,3735,3735,0
20231012,111300,18785625,3735,3735,3735,3735,0
20231012,111200,18785625,3735,3735,3735,3735,50
20231012,111100,18598875,3730,3730,3730,3730,5
20231012,111000,18580225,3730,3730,3730,3730,12
20231012,110900,18535465,3730,3730,3730,3730,0
20231012,110800,18535465,3730,3730,3730,3730,0
20231012,110700,18535465,3730,3730,3730,3730,0
20231012,110600,18535465,3730,3730,3730,3730,6
20231012,110500,18513085,3730,3730,3730,3730,3
20231012,110400,18501895,3730,3730,3730,3730,116
20231012,110300,18069215,3730,3730,3730,3730,11
20231012,110200,18028185,3725,3725,3725,3725,0
20231012,110100,18028185,3725,3725,3725,3725,0
20231012,110000,18028185,3725,3725,3725,3725,0
20231012,105900,18028185,3725,3725,3725,3725,0
20231012,105800,18028185,3725,3725,3725,3725,0
20231012,105700,18028185,3725,3725,3725,3725,0
20231012,105600,18028185,3725,3725,3725,3725,0
20231012,105500,18028185,3725,3725,3725,3725,1
20231012,105400,18024460,3730,3730,3730,3730,0
20231012,105300,18024460,3730,3730,3730,3730,0
20231012,105200,18024460,3730,3730,3730,3730,0
20231012,105100,18024460,3730,3730,3730,3730,5
20231012,105000,18005810,3730,3730,3730,3730,0
20231012,104900,18005810,3730,3730,3730,3730,6
20231012,104800,17983430,3730,3730,3730,3730,0
20231012,104700,17983430,3730,3730,3730,3730,0
20231012,104600,17983430,3730,3730,3730,3730,0
20231012,104500,17983430,3730,3730,3730,3730,0
20231012,104400,17983430,3730,3730,3730,3730,0
20231012,104300,17983430,3730,3730,3730,3730,0
20231012,104200,17983430,3730,3730,3730,3730,0
20231012,104100,17983430,3730,3730,3730,3730,5
20231012,104000,17964780,3730,3730,3730,3730,0
20231012,103900,17964780,3730,3730,3730,3730,100
20231012,103800,17591780,3730,3730,3730,3730,200
20231012,103700,16845780,3730,3730,3730,3730,0
20231012,103600,16845780,3730,3730,3730,3730,5
20231012,103500,16827130,3735,3735,3735,3735,0
20231012,103400,16827130,3735,3735,3735,3735,0
20231012,103300,16827130,3735,3735,3735,3735,0
20231012,103200,16827130,3735,3735,3735,3735,0
20231012,103100,16827130,3735,3735,3735,3735,4
20231012,103000,16812190,3735,3735,3735,3735,0
20231012,102900,16812190,3735,3735,3735,3735,8
20231012,102800,16782310,3735,3735,3735,3735,0
20231012,102700,16782310,3735,3725,3735,3725,500
20231012,102600,14918000,3725,3725,3725,3725,5
20231012,102500,14899375,3725,3725,3725,3725,0
20231012,102400,14899375,3725,3725,3725,3725,0
20231012,102300,14899375,3725,3725,3725,3725,0
20231012,102200,14899375,3725,3725,3725,3725,0
20231012,102100,14899375,3725,3725,3725,3725,5
20231012,102000,14880750,3715,3715,3715,3715,0
20231012,101900,14880750,3715,3715,3715,3715,0
20231012,101800,14880750,3715,3715,3715,3715,0
20231012,101700,14880750,3715,3715,3715,3715,0
20231012,101600,14880750,3715,3715,3715,3715,0
20231012,101500,14880750,3715,3720,3720,3715,475
20231012,101400,13115880,3725,3725,3725,3725,0
20231012,101300,13115880,3725,3725,3725,3725,1
20231012,101200,13112155,3725,3725,3725,3725,6
20231012,101100,13089805,3730,3730,3730,3730,1
20231012,101000,13086075,3730,3730,3730,3730,2
20231012,100900,13078615,3730,3730,3730,3730,0
20231012,100800,13078615,3730,3730,3730,3730,0
20231012,100700,13078615,3730,3730,3730,3730,200
20231012,100600,12332615,3730,3730,3730,3730,0
20231012,100500,12332615,3730,3730,3730,3730,0
20231012,100400,12332615,3730,3730,3730,3730,244
20231012,100300,11422495,3715,3715,3715,3715,0
20231012,100200,11422495,3715,3715,3715,3715,0
20231012,100100,11422495,3715,3715,3715,3715,0
20231012,100000,11422495,3715,3715,3715,3715,0
20231012,095900,11422495,3715,3730,3730,3715,11
20231012,095800,11381570,3720,3730,3730,3720,28
20231012,095700,11277260,3730,3730,3730,3730,0
20231012,095600,11277260,3730,3730,3730,3730,0
20231012,095500,11277260,3730,3730,3730,3730,0
20231012,095400,11277260,3730,3730,3730,3730,0
20231012,095300,11277260,3730,3730,3730,3730,0
20231012,095200,11277260,3730,3730,3730,3730,0
20231012,095100,11277260,3730,3730,3730,3730,0
20231012,095000,11277260,3730,3730,3730,3730,0
20231012,094900,11277260,3730,3730,3730,3730,3
20231012,094800,11266070,3730,3730,3730,3730,0
20231012,094700,11266070,3730,3730,3730,3730,0
20231012,094600,11266070,3730,3730,3730,3730,0
20231012,094500,11266070,3730,3730,3730,3730,100
20231012,094400,10893070,3730,3730,3730,3730,0
20231012,094300,10893070,3730,3730,3730,3730,0
20231012,094200,10893070,3730,3730,3730,3730,3
20231012,094100,10881880,3730,3720,3730,3720,294
20231012,094000,9788190,3720,3720,3720,3720,0
20231012,093900,9788190,3720,3720,3720,3720,0
20231012,093800,9788190,3720,3720,3720,3720,0
20231012,093700,9788190,3720,3720,3720,3720,0
20231012,093600,9788190,3720,3720,3720,3720,0
20231012,093500,9788190,3720,3720,3720,3720,0
20231012,093400,9788190,3720,3720,3720,3720,1
20231012,093300,9784470,3720,3720,3720,3720,0
20231012,093200,9784470,3720,3720,3720,3720,10
20231012,093100,9747270,3720,3720,3720,3720,2
20231012,093000,9739830,3720,3720,3720,3720,0
20231012,092900,9739830,3720,3720,3720,3720,0
20231012,092800,9739830,3720,3720,3720,3720,0
20231012,092700,9739830,3720,3720,3720,3720,0
20231012,092600,9739830,3720,3720,3720,3720,4
20231012,092500,9724950,3720,3720,3720,3720,0
20231012,092400,9724950,3720,3720,3720,3720,0
20231012,092300,9724950,3720,3720,3720,3720,5
20231012,092200,9706350,3715,3715,3715,3715,0
20231012,092100,9706350,3715,3715,3715,3715,0
20231012,092000,9706350,3715,3715,3715,3715,0
20231012,091900,9706350,3715,3715,3715,3715,0
20231012,091800,9706350,3715,3715,3715,3715,304
20231012,091700,8576990,3715,3715,3715,3715,0
20231012,091600,8576990,3715,3715,3715,3715,0
20231012,091500,8576990,3715,3715,3715,3715,193
20231012,091400,7859995,3710,3710,3710,3710,0
20231012,091300,7859995,3710,3710,3710,3710,0
20231012,091200,7859995,3710,3710,3710,3710,0
20231012,091100,7859995,3710,3710,3710,3710,0
20231012,091000,7859995,3710,3710,3710,3710,0
20231012,090900,7859995,3710,3710,3710,3710,0
20231012,090800,7859995,3710,3710,3710,3710,24
20231012,090700,7770955,3715,3715,3715,3715,0
20231012,090600,7770955,3715,3715,3715,3715,233
20231012,090500,6905360,3700,3700,3700,3700,2
20231012,090400,6897960,3690,3685,3690,3685,4
20231012,090300,6883210,3715,3715,3715,3715,675
20231012,090200,4375585,3715,3715,3715,3715,0
20231012,090100,4375585,3715,3710,3715,3710,186
20231012,090000,3685000,3685,3685,3685,3685,1000