KissMeData/080010/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194100,326096990,5540,5540,5540,5540,19348
20231010,194000,326096990,5540,5540,5540,5540,0
20231010,193900,326096990,5540,5540,5540,5540,0
20231010,193800,326096990,5540,5540,5540,5540,0
20231010,193700,326096990,5540,5540,5540,5540,0
20231010,193600,326096990,5540,5540,5540,5540,0
20231010,193500,326096990,5540,5540,5540,5540,0
20231010,193400,326096990,5540,5540,5540,5540,0
20231010,193300,326096990,5540,5540,5540,5540,0
20231010,193200,326096990,5540,5540,5540,5540,0
20231010,193100,326096990,5540,5540,5540,5540,0
20231010,193000,326096990,5540,5540,5540,5540,0
20231010,192900,326096990,5540,5540,5540,5540,0
20231010,192800,326096990,5540,5540,5540,5540,0
20231010,192700,326096990,5540,5540,5540,5540,0
20231010,192600,326096990,5540,5540,5540,5540,0
20231010,192500,326096990,5540,5540,5540,5540,0
20231010,192400,326096990,5540,5540,5540,5540,0
20231010,192300,326096990,5540,5540,5540,5540,0
20231010,192200,326096990,5540,5540,5540,5540,0
20231010,192100,326096990,5540,5540,5540,5540,0
20231010,192000,326096990,5540,5540,5540,5540,0
20231010,191900,326096990,5540,5540,5540,5540,0
20231010,191800,326096990,5540,5540,5540,5540,0
20231010,191700,326096990,5540,5540,5540,5540,0
20231010,191600,326096990,5540,5540,5540,5540,0
20231010,191500,326096990,5540,5540,5540,5540,0
20231010,191400,326096990,5540,5540,5540,5540,0
20231010,191300,326096990,5540,5540,5540,5540,0
20231010,191200,326096990,5540,5540,5540,5540,0
20231010,191100,326096990,5540,5540,5540,5540,19348
20231010,191000,326096990,5540,5540,5540,5540,0
20231010,190900,326096990,5540,5540,5540,5540,0
20231010,190800,326096990,5540,5540,5540,5540,0
20231010,190700,326096990,5540,5540,5540,5540,0
20231010,190600,326096990,5540,5540,5540,5540,0
20231010,190500,326096990,5540,5540,5540,5540,0
20231010,190400,326096990,5540,5540,5540,5540,0
20231010,190300,326096990,5540,5540,5540,5540,0
20231010,190200,326096990,5540,5540,5540,5540,0
20231010,190100,326096990,5540,5540,5540,5540,0
20231010,190000,326096990,5540,5540,5540,5540,0
20231010,185900,326096990,5540,5540,5540,5540,0
20231010,185800,326096990,5540,5540,5540,5540,0
20231010,185700,326096990,5540,5540,5540,5540,0
20231010,185600,326096990,5540,5540,5540,5540,0
20231010,185500,326096990,5540,5540,5540,5540,0
20231010,185400,326096990,5540,5540,5540,5540,0
20231010,185300,326096990,5540,5540,5540,5540,0
20231010,185200,326096990,5540,5540,5540,5540,0
20231010,185100,326096990,5540,5540,5540,5540,0
20231010,185000,326096990,5540,5540,5540,5540,0
20231010,184900,326096990,5540,5540,5540,5540,0
20231010,184800,326096990,5540,5540,5540,5540,0
20231010,184700,326096990,5540,5540,5540,5540,0
20231010,184600,326096990,5540,5540,5540,5540,0
20231010,184500,326096990,5540,5540,5540,5540,0
20231010,184400,326096990,5540,5540,5540,5540,0
20231010,184300,326096990,5540,5540,5540,5540,0
20231010,184200,326096990,5540,5540,5540,5540,0
20231010,184100,326096990,5540,5540,5540,5540,19348
20231010,184000,326096990,5540,5540,5540,5540,0
20231010,183900,326096990,5540,5540,5540,5540,0
20231010,183800,326096990,5540,5540,5540,5540,0
20231010,183700,326096990,5540,5540,5540,5540,0
20231010,183600,326096990,5540,5540,5540,5540,0
20231010,183500,326096990,5540,5540,5540,5540,0
20231010,183400,326096990,5540,5540,5540,5540,0
20231010,183300,326096990,5540,5540,5540,5540,0
20231010,183200,326096990,5540,5540,5540,5540,0
20231010,183100,326096990,5540,5540,5540,5540,0
20231010,183000,326096990,5540,5540,5540,5540,0
20231010,182900,326096990,5540,5540,5540,5540,0
20231010,182800,326096990,5540,5540,5540,5540,0
20231010,182700,326096990,5540,5540,5540,5540,0
20231010,182600,326096990,5540,5540,5540,5540,0
20231010,182500,326096990,5540,5540,5540,5540,0
20231010,182400,326096990,5540,5540,5540,5540,0
20231010,182300,326096990,5540,5540,5540,5540,0
20231010,182200,326096990,5540,5540,5540,5540,0
20231010,182100,326096990,5540,5540,5540,5540,0
20231010,182000,326096990,5540,5540,5540,5540,0
20231010,181900,326096990,5540,5540,5540,5540,0
20231010,181800,326096990,5540,5540,5540,5540,0
20231010,181700,326096990,5540,5540,5540,5540,0
20231010,181600,326096990,5540,5540,5540,5540,0
20231010,181500,326096990,5540,5540,5540,5540,0
20231010,181400,326096990,5540,5540,5540,5540,0
20231010,181300,326096990,5540,5540,5540,5540,0
20231010,181200,326096990,5540,5540,5540,5540,0
20231010,181100,326096990,5540,5540,5540,5540,19348
20231010,181000,326096990,5540,5540,5540,5540,0
20231010,180900,326096990,5540,5540,5540,5540,0
20231010,180800,326096990,5540,5540,5540,5540,0
20231010,180700,326096990,5540,5540,5540,5540,0
20231010,180600,326096990,5540,5540,5540,5540,0
20231010,180500,326096990,5540,5540,5540,5540,0
20231010,180400,326096990,5540,5540,5540,5540,0
20231010,180300,326096990,5540,5540,5540,5540,0
20231010,180200,326096990,5540,5540,5540,5540,0
20231010,180100,326096990,5540,5540,5540,5540,0
20231010,180000,326096990,5540,5540,5540,5540,0
20231010,175900,326096990,5540,5540,5540,5540,0
20231010,175800,326096990,5540,5540,5540,5540,0
20231010,175700,326096990,5540,5540,5540,5540,0
20231010,175600,326096990,5540,5540,5540,5540,0
20231010,175500,326096990,5540,5540,5540,5540,0
20231010,175400,326096990,5540,5540,5540,5540,0
20231010,175300,326096990,5540,5540,5540,5540,0
20231010,175200,326096990,5540,5540,5540,5540,0
20231010,175100,326096990,5540,5540,5540,5540,0
20231010,175000,326096990,5540,5540,5540,5540,0
20231010,174900,326096990,5540,5540,5540,5540,0
20231010,174800,326096990,5540,5540,5540,5540,0
20231010,174700,326096990,5540,5540,5540,5540,0
20231010,174600,326096990,5540,5540,5540,5540,0
20231010,174500,326096990,5540,5540,5540,5540,0
20231010,174400,326096990,5540,5540,5540,5540,0
20231010,174300,326096990,5540,5540,5540,5540,0
20231010,174200,326096990,5540,5540,5540,5540,0
20231010,174100,326096990,5540,5540,5540,5540,19348
20231010,174000,326096990,5540,5540,5540,5540,0
20231010,173900,326096990,5540,5540,5540,5540,0
20231010,173800,326096990,5540,5540,5540,5540,0
20231010,173700,326096990,5540,5540,5540,5540,0
20231010,173600,326096990,5540,5540,5540,5540,0
20231010,173500,326096990,5540,5540,5540,5540,0
20231010,173400,326096990,5540,5540,5540,5540,0
20231010,173300,326096990,5540,5540,5540,5540,0
20231010,173200,326096990,5540,5540,5540,5540,0
20231010,173100,326096990,5540,5540,5540,5540,0
20231010,173000,326096990,5540,5540,5540,5540,0
20231010,172900,326096990,5540,5540,5540,5540,0
20231010,172800,326096990,5540,5540,5540,5540,0
20231010,172700,326096990,5540,5540,5540,5540,0
20231010,172600,326096990,5540,5540,5540,5540,0
20231010,172500,326096990,5540,5540,5540,5540,0
20231010,172400,326096990,5540,5540,5540,5540,0
20231010,172300,326096990,5540,5540,5540,5540,0
20231010,172200,326096990,5540,5540,5540,5540,0
20231010,172100,326096990,5540,5540,5540,5540,0
20231010,172000,326096990,5540,5540,5540,5540,0
20231010,171900,326096990,5540,5540,5540,5540,0
20231010,171800,326096990,5540,5540,5540,5540,0
20231010,171700,326096990,5540,5540,5540,5540,0
20231010,171600,326096990,5540,5540,5540,5540,0
20231010,171500,326096990,5540,5540,5540,5540,0
20231010,171400,326096990,5540,5540,5540,5540,0
20231010,171300,326096990,5540,5540,5540,5540,0
20231010,171200,326096990,5540,5540,5540,5540,0
20231010,171100,326096990,5540,5540,5540,5540,19348
20231010,171000,326096990,5540,5540,5540,5540,0
20231010,170900,326096990,5540,5540,5540,5540,0
20231010,170800,326096990,5540,5540,5540,5540,0
20231010,170700,326096990,5540,5540,5540,5540,0
20231010,170600,326096990,5540,5540,5540,5540,0
20231010,170500,326096990,5540,5540,5540,5540,0
20231010,170400,326096990,5540,5540,5540,5540,0
20231010,170300,326096990,5540,5540,5540,5540,0
20231010,170200,326096990,5540,5540,5540,5540,0
20231010,170100,326096990,5540,5540,5540,5540,0
20231010,170000,326096990,5540,5540,5540,5540,0
20231010,165900,326096990,5540,5540,5540,5540,0
20231010,165800,326096990,5540,5540,5540,5540,0
20231010,165700,326096990,5540,5540,5540,5540,0
20231010,165600,326096990,5540,5540,5540,5540,0
20231010,165500,326096990,5540,5540,5540,5540,0
20231010,165400,326096990,5540,5540,5540,5540,0
20231010,165300,326096990,5540,5540,5540,5540,0
20231010,165200,326096990,5540,5540,5540,5540,0
20231010,165100,326096990,5540,5540,5540,5540,0
20231010,165000,326096990,5540,5540,5540,5540,0
20231010,164900,326096990,5540,5540,5540,5540,0
20231010,164800,326096990,5540,5540,5540,5540,0
20231010,164700,326096990,5540,5540,5540,5540,0
20231010,164600,326096990,5540,5540,5540,5540,0
20231010,164500,326096990,5540,5540,5540,5540,0
20231010,164400,326096990,5540,5540,5540,5540,0
20231010,164300,326096990,5540,5540,5540,5540,0
20231010,164200,326096990,5540,5540,5540,5540,0
20231010,164100,326096990,5540,5540,5540,5540,19348
20231010,164000,326096990,5540,5540,5540,5540,0
20231010,163900,326096990,5540,5540,5540,5540,0
20231010,163800,326096990,5540,5540,5540,5540,0
20231010,163700,326096990,5540,5540,5540,5540,0
20231010,163600,326096990,5540,5540,5540,5540,0
20231010,163500,326096990,5540,5540,5540,5540,0
20231010,163400,326096990,5540,5540,5540,5540,0
20231010,163300,326096990,5540,5540,5540,5540,0
20231010,163200,326096990,5540,5540,5540,5540,0
20231010,163100,326096990,5540,5540,5540,5540,0
20231010,163000,326096990,5540,5540,5540,5540,0
20231010,162900,326096990,5540,5540,5540,5540,0
20231010,162800,326096990,5540,5540,5540,5540,0
20231010,162700,326096990,5540,5540,5540,5540,0
20231010,162600,326096990,5540,5540,5540,5540,0
20231010,162500,326096990,5540,5540,5540,5540,0
20231010,162400,326096990,5540,5540,5540,5540,0
20231010,162300,326096990,5540,5540,5540,5540,0
20231010,162200,326096990,5540,5540,5540,5540,0
20231010,162100,326096990,5540,5540,5540,5540,0
20231010,162000,326096990,5540,5540,5540,5540,0
20231010,161900,326096990,5540,5540,5540,5540,0
20231010,161800,326096990,5540,5540,5540,5540,0
20231010,161700,326096990,5540,5540,5540,5540,0
20231010,161600,326096990,5540,5540,5540,5540,0
20231010,161500,326096990,5540,5540,5540,5540,0
20231010,161400,326096990,5540,5540,5540,5540,0
20231010,161300,326096990,5540,5540,5540,5540,0
20231010,161200,326096990,5540,5540,5540,5540,0
20231010,161100,326096990,5540,5540,5540,5540,19348
20231010,161000,326096990,5540,5540,5540,5540,0
20231010,160900,326096990,5540,5540,5540,5540,0
20231010,160800,326096990,5540,5540,5540,5540,0
20231010,160700,326096990,5540,5540,5540,5540,0
20231010,160600,326096990,5540,5540,5540,5540,0
20231010,160500,326096990,5540,5540,5540,5540,0
20231010,160400,326096990,5540,5540,5540,5540,0
20231010,160300,326096990,5540,5540,5540,5540,0
20231010,160200,326096990,5540,5540,5540,5540,0
20231010,160100,326096990,5540,5540,5540,5540,0
20231010,160000,326096990,5540,5540,5540,5540,0
20231010,155900,326096990,5540,5540,5540,5540,0
20231010,155800,326096990,5540,5540,5540,5540,0
20231010,155700,326096990,5540,5540,5540,5540,0
20231010,155600,326096990,5540,5540,5540,5540,0
20231010,155500,326096990,5540,5540,5540,5540,0
20231010,155400,326096990,5540,5540,5540,5540,0
20231010,155300,326096990,5540,5540,5540,5540,0
20231010,155200,326096990,5540,5540,5540,5540,0
20231010,155100,326096990,5540,5540,5540,5540,0
20231010,155000,326096990,5540,5540,5540,5540,0
20231010,154900,326096990,5540,5540,5540,5540,0
20231010,154800,326096990,5540,5540,5540,5540,0
20231010,154700,326096990,5540,5540,5540,5540,0
20231010,154600,326096990,5540,5540,5540,5540,0
20231010,154500,326096990,5540,5540,5540,5540,0
20231010,154400,326096990,5540,5540,5540,5540,0
20231010,154300,326096990,5540,5540,5540,5540,0
20231010,154200,326096990,5540,5540,5540,5540,0
20231010,154100,326096990,5540,5540,5540,5540,19348
20231010,154000,326096990,5540,5540,5540,5540,0
20231010,153900,326096990,5540,5540,5540,5540,0
20231010,153800,326096990,5540,5540,5540,5540,0
20231010,153700,326096990,5540,5540,5540,5540,0
20231010,153600,326096990,5540,5540,5540,5540,0
20231010,153500,326096990,5540,5540,5540,5540,0
20231010,153400,326096990,5540,5540,5540,5540,0
20231010,153300,326096990,5540,5540,5540,5540,0
20231010,153200,326096990,5540,5540,5540,5540,0
20231010,153100,326096990,5540,5540,5540,5540,0
20231010,153000,326096990,5540,5540,5540,5540,19348
20231010,152900,218909070,5420,5420,5420,5420,0
20231010,152800,218909070,5420,5420,5420,5420,0
20231010,152700,218909070,5420,5420,5420,5420,0
20231010,152600,218909070,5420,5420,5420,5420,0
20231010,152500,218909070,5420,5420,5420,5420,0
20231010,152400,218909070,5420,5420,5420,5420,0
20231010,152300,218909070,5420,5420,5420,5420,0
20231010,152200,218909070,5420,5420,5420,5420,0
20231010,152100,218909070,5420,5420,5420,5420,0
20231010,152000,218909070,5420,5420,5420,5420,0
20231010,151900,218909070,5420,5340,5420,5340,3366
20231010,151800,200827610,5350,5310,5350,5310,976
20231010,151700,195624190,5300,5300,5300,5300,212
20231010,151600,194500590,5270,5270,5270,5270,0
20231010,151500,194500590,5270,5300,5300,5270,612
20231010,151400,191257350,5300,5300,5300,5300,0
20231010,151300,191257350,5300,5300,5300,5300,500
20231010,151200,188607350,5300,5300,5300,5300,0
20231010,151100,188607350,5300,5300,5300,5300,18
20231010,151000,188511950,5290,5290,5290,5290,0
20231010,150900,188511950,5290,5290,5290,5290,0
20231010,150800,188511950,5290,5290,5290,5290,0
20231010,150700,188511950,5290,5290,5300,5290,189
20231010,150600,187510390,5300,5300,5300,5300,0
20231010,150500,187510390,5300,5300,5300,5300,0
20231010,150400,187510390,5300,5300,5300,5300,37
20231010,150300,187314290,5300,5270,5300,5270,55
20231010,150200,187023440,5220,5230,5230,5220,12
20231010,150100,186960790,5300,5300,5300,5300,0
20231010,150000,186960790,5300,5300,5300,5300,0
20231010,145900,186960790,5300,5280,5300,5280,5
20231010,145800,186934370,5280,5280,5280,5280,6
20231010,145700,186902690,5290,5290,5290,5290,0
20231010,145600,186902690,5290,5290,5290,5290,0
20231010,145500,186902690,5290,5290,5290,5290,0
20231010,145400,186902690,5290,5290,5290,5290,0
20231010,145300,186902690,5290,5290,5290,5290,0
20231010,145200,186902690,5290,5270,5300,5270,71
20231010,145100,186526820,5290,5290,5290,5290,0
20231010,145000,186526820,5290,5290,5290,5290,0
20231010,144900,186526820,5290,5290,5290,5290,0
20231010,144800,186526820,5290,5220,5290,5220,21
20231010,144700,186416620,5280,5280,5280,5280,50
20231010,144600,186152620,5220,5220,5220,5220,0
20231010,144500,186152620,5220,5220,5220,5220,0
20231010,144400,186152620,5220,5220,5220,5220,0
20231010,144300,186152620,5220,5220,5220,5220,0
20231010,144200,186152620,5220,5220,5220,5220,0
20231010,144100,186152620,5220,5220,5220,5220,0
20231010,144000,186152620,5220,5220,5220,5220,113
20231010,143900,185562760,5220,5220,5220,5220,107
20231010,143800,185004220,5290,5290,5290,5290,0
20231010,143700,185004220,5290,5290,5290,5290,0
20231010,143600,185004220,5290,5260,5290,5260,581
20231010,143500,181941650,5220,5220,5220,5220,12
20231010,143400,181879010,5210,5210,5210,5210,1
20231010,143300,181873800,5210,5210,5210,5210,234
20231010,143200,180654660,5210,5210,5210,5210,738
20231010,143100,176809680,5210,5200,5210,5200,1453
20231010,143000,169247550,5190,5190,5190,5190,60
20231010,142900,168936150,5190,5190,5190,5190,0
20231010,142800,168936150,5190,5190,5190,5190,0
20231010,142700,168936150,5190,5190,5190,5190,0
20231010,142600,168936150,5190,5190,5190,5190,0
20231010,142500,168936150,5190,5190,5190,5190,341
20231010,142400,167166360,5190,5200,5200,5190,536
20231010,142300,164383940,5210,5210,5210,5210,148
20231010,142200,163612860,5210,5220,5220,5210,5
20231010,142100,163586790,5210,5210,5210,5210,12
20231010,142000,163524270,5220,5230,5230,5220,606
20231010,141900,160360650,5230,5230,5230,5230,64
20231010,141800,160025930,5230,5230,5230,5230,0
20231010,141700,160025930,5230,5230,5230,5230,0
20231010,141600,160025930,5230,5230,5230,5230,0
20231010,141500,160025930,5230,5230,5230,5230,0
20231010,141400,160025930,5230,5230,5230,5230,0
20231010,141300,160025930,5230,5230,5230,5230,132
20231010,141200,159335570,5240,5240,5240,5240,0
20231010,141100,159335570,5240,5240,5240,5240,0
20231010,141000,159335570,5240,5240,5240,5240,1384
20231010,140900,152083410,5240,5240,5240,5240,0
20231010,140800,152083410,5240,5240,5240,5240,12
20231010,140700,152020530,5240,5240,5240,5240,0
20231010,140600,152020530,5240,5240,5240,5240,0
20231010,140500,152020530,5240,5240,5240,5240,0
20231010,140400,152020530,5240,5240,5240,5240,0
20231010,140300,152020530,5240,5240,5240,5240,0
20231010,140200,152020530,5240,5240,5240,5240,23
20231010,140100,151900010,5270,5270,5270,5270,2
20231010,140000,151889470,5240,5240,5240,5240,0
20231010,135900,151889470,5240,5240,5240,5240,0
20231010,135800,151889470,5240,5240,5240,5240,300
20231010,135700,150317470,5240,5240,5240,5240,0
20231010,135600,150317470,5240,5240,5240,5240,0
20231010,135500,150317470,5240,5240,5240,5240,0
20231010,135400,150317470,5240,5240,5240,5240,12
20231010,135300,150254590,5240,5240,5240,5240,22
20231010,135200,150139310,5240,5240,5240,5240,0
20231010,135100,150139310,5240,5240,5240,5240,0
20231010,135000,150139310,5240,5240,5240,5240,0
20231010,134900,150139310,5240,5240,5240,5240,0
20231010,134800,150139310,5240,5240,5240,5240,1201
20231010,134700,143846070,5240,5250,5250,5240,330
20231010,134600,142115540,5250,5260,5260,5250,370
20231010,134500,140169350,5260,5270,5270,5260,309
20231010,134400,138542010,5270,5280,5280,5270,1217
20231010,134300,132122220,5280,5280,5280,5280,0
20231010,134200,132122220,5280,5280,5280,5280,0
20231010,134100,132122220,5280,5280,5280,5280,12
20231010,134000,132058860,5290,5290,5290,5290,0
20231010,133900,132058860,5290,5290,5290,5290,0
20231010,133800,132058860,5290,5290,5290,5290,0
20231010,133700,132058860,5290,5290,5290,5290,0
20231010,133600,132058860,5290,5290,5290,5290,86
20231010,133500,131603920,5290,5290,5290,5290,0
20231010,133400,131603920,5290,5290,5290,5290,0
20231010,133300,131603920,5290,5290,5290,5290,0
20231010,133200,131603920,5290,5290,5290,5290,0
20231010,133100,131603920,5290,5290,5290,5290,0
20231010,133000,131603920,5290,5290,5290,5290,0
20231010,132900,131603920,5290,5290,5290,5290,0
20231010,132800,131603920,5290,5290,5290,5290,0
20231010,132700,131603920,5290,5290,5290,5290,12
20231010,132600,131540440,5300,5300,5300,5300,0
20231010,132500,131540440,5300,5300,5300,5300,0
20231010,132400,131540440,5300,5300,5300,5300,0
20231010,132300,131540440,5300,5300,5300,5300,0
20231010,132200,131540440,5300,5300,5300,5300,94
20231010,132100,131042240,5330,5330,5330,5330,0
20231010,132000,131042240,5330,5330,5330,5330,0
20231010,131900,131042240,5330,5330,5330,5330,0
20231010,131800,131042240,5330,5330,5330,5330,0
20231010,131700,131042240,5330,5330,5330,5330,0
20231010,131600,131042240,5330,5330,5330,5330,0
20231010,131500,131042240,5330,5330,5330,5330,1
20231010,131400,131036910,5290,5290,5290,5290,12
20231010,131300,130973430,5330,5330,5330,5330,0
20231010,131200,130973430,5330,5330,5330,5330,0
20231010,131100,130973430,5330,5330,5330,5330,0
20231010,131000,130973430,5330,5330,5330,5330,2
20231010,130900,130962770,5300,5300,5300,5300,0
20231010,130800,130962770,5300,5300,5300,5300,0
20231010,130700,130962770,5300,5300,5300,5300,0
20231010,130600,130962770,5300,5330,5330,5300,23
20231010,130500,130840780,5290,5290,5290,5290,0
20231010,130400,130840780,5290,5290,5290,5290,0
20231010,130300,130840780,5290,5290,5290,5290,0
20231010,130200,130840780,5290,5290,5290,5290,37
20231010,130100,130645050,5290,5290,5290,5290,12
20231010,130000,130581570,5290,5290,5290,5290,0
20231010,125900,130581570,5290,5290,5290,5290,0
20231010,125800,130581570,5290,5290,5290,5290,0
20231010,125700,130581570,5290,5290,5290,5290,0
20231010,125600,130581570,5290,5290,5290,5290,0
20231010,125500,130581570,5290,5290,5290,5290,0
20231010,125400,130581570,5290,5290,5290,5290,0
20231010,125300,130581570,5290,5290,5290,5290,0
20231010,125200,130581570,5290,5290,5290,5290,0
20231010,125100,130581570,5290,5290,5290,5290,0
20231010,125000,130581570,5290,5290,5290,5290,0
20231010,124900,130581570,5290,5290,5290,5290,0
20231010,124800,130581570,5290,5290,5290,5290,0
20231010,124700,130581570,5290,5290,5290,5290,12
20231010,124600,130518090,5290,5290,5290,5290,0
20231010,124500,130518090,5290,5290,5290,5290,0
20231010,124400,130518090,5290,5290,5290,5290,0
20231010,124300,130518090,5290,5290,5290,5290,0
20231010,124200,130518090,5290,5290,5290,5290,0
20231010,124100,130518090,5290,5290,5290,5290,0
20231010,124000,130518090,5290,5290,5290,5290,0
20231010,123900,130518090,5290,5290,5290,5290,0
20231010,123800,130518090,5290,5290,5290,5290,0
20231010,123700,130518090,5290,5290,5290,5290,42
20231010,123600,130295910,5280,5280,5280,5280,0
20231010,123500,130295910,5280,5280,5280,5280,0
20231010,123400,130295910,5280,5280,5280,5280,12
20231010,123300,130232550,5280,5280,5280,5280,0
20231010,123200,130232550,5280,5280,5280,5280,0
20231010,123100,130232550,5280,5280,5280,5280,0
20231010,123000,130232550,5280,5280,5280,5280,71
20231010,122900,129857670,5270,5270,5270,5270,10
20231010,122800,129804970,5270,5270,5270,5270,0
20231010,122700,129804970,5270,5270,5270,5270,0
20231010,122600,129804970,5270,5270,5270,5270,0
20231010,122500,129804970,5270,5270,5270,5270,0
20231010,122400,129804970,5270,5270,5270,5270,0
20231010,122300,129804970,5270,5270,5270,5270,0
20231010,122200,129804970,5270,5270,5270,5270,0
20231010,122100,129804970,5270,5270,5270,5270,0
20231010,122000,129804970,5270,5270,5270,5270,12
20231010,121900,129741730,5280,5280,5280,5280,0
20231010,121800,129741730,5280,5280,5280,5280,0
20231010,121700,129741730,5280,5280,5280,5280,0
20231010,121600,129741730,5280,5280,5280,5280,0
20231010,121500,129741730,5280,5280,5280,5280,11
20231010,121400,129683650,5280,5280,5280,5280,0
20231010,121300,129683650,5280,5280,5280,5280,30
20231010,121200,129525250,5290,5290,5290,5290,30
20231010,121100,129366550,5280,5280,5280,5280,0
20231010,121000,129366550,5280,5280,5280,5280,0
20231010,120900,129366550,5280,5290,5290,5280,600
20231010,120800,126198150,5290,5290,5290,5290,0
20231010,120700,126198150,5290,5290,5290,5290,12
20231010,120600,126134670,5300,5300,5300,5300,0
20231010,120500,126134670,5300,5300,5300,5300,22
20231010,120400,126018070,5290,5290,5290,5290,0
20231010,120300,126018070,5290,5290,5290,5290,0
20231010,120200,126018070,5290,5290,5290,5290,0
20231010,120100,126018070,5290,5290,5290,5290,0
20231010,120000,126018070,5290,5290,5290,5290,0
20231010,115900,126018070,5290,5290,5290,5290,0
20231010,115800,126018070,5290,5290,5290,5290,0
20231010,115700,126018070,5290,5290,5290,5290,0
20231010,115600,126018070,5290,5290,5290,5290,0
20231010,115500,126018070,5290,5290,5290,5290,0
20231010,115400,126018070,5290,5290,5290,5290,0
20231010,115300,126018070,5290,5290,5290,5290,12
20231010,115200,125954590,5300,5300,5300,5300,18
20231010,115100,125859190,5290,5290,5290,5290,0
20231010,115000,125859190,5290,5290,5290,5290,0
20231010,114900,125859190,5290,5290,5290,5290,0
20231010,114800,125859190,5290,5290,5290,5290,0
20231010,114700,125859190,5290,5290,5290,5290,0
20231010,114600,125859190,5290,5290,5290,5290,0
20231010,114500,125859190,5290,5290,5290,5290,0
20231010,114400,125859190,5290,5290,5290,5290,0
20231010,114300,125859190,5290,5290,5290,5290,0
20231010,114200,125859190,5290,5290,5290,5290,95
20231010,114100,125356640,5290,5290,5290,5290,0
20231010,114000,125356640,5290,5290,5290,5290,12
20231010,113900,125293160,5290,5290,5290,5290,0
20231010,113800,125293160,5290,5290,5290,5290,0
20231010,113700,125293160,5290,5290,5290,5290,0
20231010,113600,125293160,5290,5290,5290,5290,0
20231010,113500,125293160,5290,5290,5290,5290,0
20231010,113400,125293160,5290,5290,5290,5290,0
20231010,113300,125293160,5290,5290,5290,5290,0
20231010,113200,125293160,5290,5290,5290,5290,0
20231010,113100,125293160,5290,5290,5290,5290,85
20231010,113000,124843510,5290,5290,5290,5290,0
20231010,112900,124843510,5290,5290,5290,5290,0
20231010,112800,124843510,5290,5290,5290,5290,0
20231010,112700,124843510,5290,5290,5290,5290,0
20231010,112600,124843510,5290,5290,5290,5290,12
20231010,112500,124780030,5340,5340,5340,5340,0
20231010,112400,124780030,5340,5340,5340,5340,0
20231010,112300,124780030,5340,5340,5340,5340,0
20231010,112200,124780030,5340,5340,5340,5340,0
20231010,112100,124780030,5340,5340,5340,5340,0
20231010,112000,124780030,5340,5320,5340,5320,1115
20231010,111900,118829260,5290,5290,5290,5290,0
20231010,111800,118829260,5290,5290,5290,5290,0
20231010,111700,118829260,5290,5290,5290,5290,0
20231010,111600,118829260,5290,5290,5290,5290,0
20231010,111500,118829260,5290,5290,5290,5290,0
20231010,111400,118829260,5290,5290,5290,5290,0
20231010,111300,118829260,5290,5290,5290,5290,498
20231010,111200,116194840,5300,5320,5320,5300,163
20231010,111100,115330920,5300,5300,5300,5300,0
20231010,111000,115330920,5300,5300,5300,5300,0
20231010,110900,115330920,5300,5310,5310,5300,300
20231010,110800,113740900,5320,5320,5320,5320,0
20231010,110700,113740900,5320,5320,5320,5320,0
20231010,110600,113740900,5320,5320,5320,5320,1
20231010,110500,113735580,5330,5330,5330,5330,0
20231010,110400,113735580,5330,5330,5330,5330,0
20231010,110300,113735580,5330,5330,5330,5330,0
20231010,110200,113735580,5330,5330,5330,5330,0
20231010,110100,113735580,5330,5330,5330,5330,0
20231010,110000,113735580,5330,5300,5330,5300,18
20231010,105900,113640030,5280,5280,5280,5280,0
20231010,105800,113640030,5280,5280,5280,5280,0
20231010,105700,113640030,5280,5280,5280,5280,0
20231010,105600,113640030,5280,5280,5280,5280,0
20231010,105500,113640030,5280,5280,5280,5280,0
20231010,105400,113640030,5280,5280,5280,5280,0
20231010,105300,113640030,5280,5280,5280,5280,0
20231010,105200,113640030,5280,5280,5280,5280,0
20231010,105100,113640030,5280,5280,5280,5280,0
20231010,105000,113640030,5280,5280,5280,5280,0
20231010,104900,113640030,5280,5280,5280,5280,0
20231010,104800,113640030,5280,5280,5280,5280,0
20231010,104700,113640030,5280,5280,5280,5280,0
20231010,104600,113640030,5280,5330,5330,5280,50
20231010,104500,113374180,5300,5300,5300,5300,250
20231010,104400,112049180,5300,5300,5300,5300,0
20231010,104300,112049180,5300,5300,5300,5300,0
20231010,104200,112049180,5300,5300,5300,5300,0
20231010,104100,112049180,5300,5300,5300,5300,0
20231010,104000,112049180,5300,5300,5300,5300,579
20231010,103900,108980480,5300,5300,5300,5300,0
20231010,103800,108980480,5300,5300,5300,5300,40
20231010,103700,108768480,5280,5280,5280,5280,0
20231010,103600,108768480,5280,5280,5280,5280,0
20231010,103500,108768480,5280,5280,5280,5280,0
20231010,103400,108768480,5280,5280,5280,5280,0
20231010,103300,108768480,5280,5290,5290,5280,13
20231010,103200,108699760,5280,5280,5280,5280,0
20231010,103100,108699760,5280,5280,5280,5280,0
20231010,103000,108699760,5280,5280,5280,5280,0
20231010,102900,108699760,5280,5280,5280,5280,0
20231010,102800,108699760,5280,5280,5280,5280,0
20231010,102700,108699760,5280,5280,5280,5280,0
20231010,102600,108699760,5280,5280,5280,5280,0
20231010,102500,108699760,5280,5280,5280,5280,0
20231010,102400,108699760,5280,5280,5280,5280,0
20231010,102300,108699760,5280,5280,5280,5280,0
20231010,102200,108699760,5280,5280,5280,5280,0
20231010,102100,108699760,5280,5280,5280,5280,0
20231010,102000,108699760,5280,5280,5280,5280,0
20231010,101900,108699760,5280,5300,5300,5280,42
20231010,101800,108477420,5280,5280,5280,5280,0
20231010,101700,108477420,5280,5280,5280,5280,0
20231010,101600,108477420,5280,5280,5280,5280,0
20231010,101500,108477420,5280,5280,5280,5280,0
20231010,101400,108477420,5280,5280,5280,5280,0
20231010,101300,108477420,5280,5280,5280,5280,0
20231010,101200,108477420,5280,5280,5280,5280,0
20231010,101100,108477420,5280,5280,5280,5280,0
20231010,101000,108477420,5280,5280,5280,5280,0
20231010,100900,108477420,5280,5280,5280,5280,0
20231010,100800,108477420,5280,5280,5280,5280,0
20231010,100700,108477420,5280,5280,5280,5280,0
20231010,100600,108477420,5280,5280,5280,5280,13
20231010,100500,108408780,5280,5280,5280,5280,0
20231010,100400,108408780,5280,5280,5280,5280,0
20231010,100300,108408780,5280,5280,5280,5280,0
20231010,100200,108408780,5280,5280,5280,5280,0
20231010,100100,108408780,5280,5280,5280,5280,0
20231010,100000,108408780,5280,5280,5280,5280,0
20231010,095900,108408780,5280,5280,5280,5280,0
20231010,095800,108408780,5280,5280,5280,5280,0
20231010,095700,108408780,5280,5290,5290,5280,89
20231010,095600,107938830,5280,5280,5280,5280,0
20231010,095500,107938830,5280,5280,5280,5280,0
20231010,095400,107938830,5280,5280,5280,5280,0
20231010,095300,107938830,5280,5280,5280,5280,0
20231010,095200,107938830,5280,5280,5280,5280,13
20231010,095100,107870190,5300,5300,5300,5300,700
20231010,095000,104160190,5300,5300,5300,5300,415
20231010,094900,101960690,5300,5300,5300,5300,0
20231010,094800,101960690,5300,5300,5300,5300,0
20231010,094700,101960690,5300,5300,5300,5300,0
20231010,094600,101960690,5300,5300,5300,5300,325
20231010,094500,100238190,5290,5290,5290,5290,0
20231010,094400,100238190,5290,5280,5290,5280,288
20231010,094300,98714700,5280,5280,5280,5280,0
20231010,094200,98714700,5280,5280,5280,5280,0
20231010,094100,98714700,5280,5280,5280,5280,0
20231010,094000,98714700,5280,5280,5280,5280,0
20231010,093900,98714700,5280,5280,5280,5280,13
20231010,093800,98646060,5270,5270,5270,5270,0
20231010,093700,98646060,5270,5270,5270,5270,0
20231010,093600,98646060,5270,5280,5280,5270,636
20231010,093500,95293650,5290,5290,5290,5290,200
20231010,093400,94235650,5300,5300,5300,5300,0
20231010,093300,94235650,5300,5300,5300,5300,0
20231010,093200,94235650,5300,5300,5300,5300,101
20231010,093100,93700350,5300,5300,5300,5300,0
20231010,093000,93700350,5300,5300,5300,5300,407
20231010,092900,91543250,5300,5300,5300,5300,1929
20231010,092800,81319550,5300,5300,5300,5300,4224
20231010,092700,58932350,5300,5300,5300,5300,3052
20231010,092600,42756750,5280,5280,5280,5280,0
20231010,092500,42756750,5280,5280,5280,5280,13
20231010,092400,42688110,5320,5320,5320,5320,0
20231010,092300,42688110,5320,5320,5320,5320,0
20231010,092200,42688110,5320,5320,5320,5320,0
20231010,092100,42688110,5320,5320,5320,5320,0
20231010,092000,42688110,5320,5320,5320,5320,0
20231010,091900,42688110,5320,5320,5320,5320,120
20231010,091800,42049710,5300,5300,5300,5300,0
20231010,091700,42049710,5300,5300,5300,5300,0
20231010,091600,42049710,5300,5300,5300,5300,48
20231010,091500,41795310,5300,5300,5300,5300,0
20231010,091400,41795310,5300,5300,5300,5300,33
20231010,091300,41620410,5300,5300,5300,5300,0
20231010,091200,41620410,5300,5300,5300,5300,13
20231010,091100,41551510,5280,5280,5280,5280,0
20231010,091000,41551510,5280,5280,5280,5280,0
20231010,090900,41551510,5280,5320,5320,5280,332
20231010,090800,39798510,5280,5280,5280,5280,0
20231010,090700,39798510,5280,5280,5280,5280,1011
20231010,090600,34460430,5290,5290,5290,5290,18
20231010,090500,34365210,5320,5320,5320,5320,0
20231010,090400,34365210,5320,5270,5320,5270,1356
20231010,090300,27177700,5260,5250,5260,5250,502
20231010,090200,24537200,5240,5250,5260,5240,367
20231010,090100,22609960,5250,5250,5250,5230,58
20231010,090000,22305500,5230,5240,5240,5230,4256