KissMeData/101530/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,195300,36192130,5280,5280,5280,5280,146
20231011,195200,36192130,5280,5280,5280,5280,0
20231011,195100,36192130,5280,5280,5280,5280,0
20231011,195000,36192130,5280,5280,5280,5280,0
20231011,194900,36192130,5280,5280,5280,5280,0
20231011,194800,36192130,5280,5280,5280,5280,0
20231011,194700,36192130,5280,5280,5280,5280,0
20231011,194600,36192130,5280,5280,5280,5280,0
20231011,194500,36192130,5280,5280,5280,5280,0
20231011,194400,36192130,5280,5280,5280,5280,0
20231011,194300,36192130,5280,5280,5280,5280,0
20231011,194200,36192130,5280,5280,5280,5280,0
20231011,194100,36192130,5280,5280,5280,5280,0
20231011,194000,36192130,5280,5280,5280,5280,0
20231011,193900,36192130,5280,5280,5280,5280,0
20231011,193800,36192130,5280,5280,5280,5280,0
20231011,193700,36192130,5280,5280,5280,5280,0
20231011,193600,36192130,5280,5280,5280,5280,0
20231011,193500,36192130,5280,5280,5280,5280,0
20231011,193400,36192130,5280,5280,5280,5280,0
20231011,193300,36192130,5280,5280,5280,5280,0
20231011,193200,36192130,5280,5280,5280,5280,0
20231011,193100,36192130,5280,5280,5280,5280,0
20231011,193000,36192130,5280,5280,5280,5280,0
20231011,192900,36192130,5280,5280,5280,5280,0
20231011,192800,36192130,5280,5280,5280,5280,0
20231011,192700,36192130,5280,5280,5280,5280,0
20231011,192600,36192130,5280,5280,5280,5280,0
20231011,192500,36192130,5280,5280,5280,5280,0
20231011,192400,36192130,5280,5280,5280,5280,0
20231011,192300,36192130,5280,5280,5280,5280,146
20231011,192200,36192130,5280,5280,5280,5280,0
20231011,192100,36192130,5280,5280,5280,5280,0
20231011,192000,36192130,5280,5280,5280,5280,0
20231011,191900,36192130,5280,5280,5280,5280,0
20231011,191800,36192130,5280,5280,5280,5280,0
20231011,191700,36192130,5280,5280,5280,5280,0
20231011,191600,36192130,5280,5280,5280,5280,0
20231011,191500,36192130,5280,5280,5280,5280,0
20231011,191400,36192130,5280,5280,5280,5280,0
20231011,191300,36192130,5280,5280,5280,5280,0
20231011,191200,36192130,5280,5280,5280,5280,0
20231011,191100,36192130,5280,5280,5280,5280,0
20231011,191000,36192130,5280,5280,5280,5280,0
20231011,190900,36192130,5280,5280,5280,5280,0
20231011,190800,36192130,5280,5280,5280,5280,0
20231011,190700,36192130,5280,5280,5280,5280,0
20231011,190600,36192130,5280,5280,5280,5280,0
20231011,190500,36192130,5280,5280,5280,5280,0
20231011,190400,36192130,5280,5280,5280,5280,0
20231011,190300,36192130,5280,5280,5280,5280,0
20231011,190200,36192130,5280,5280,5280,5280,0
20231011,190100,36192130,5280,5280,5280,5280,0
20231011,190000,36192130,5280,5280,5280,5280,0
20231011,185900,36192130,5280,5280,5280,5280,0
20231011,185800,36192130,5280,5280,5280,5280,0
20231011,185700,36192130,5280,5280,5280,5280,0
20231011,185600,36192130,5280,5280,5280,5280,0
20231011,185500,36192130,5280,5280,5280,5280,0
20231011,185400,36192130,5280,5280,5280,5280,0
20231011,185300,36192130,5280,5280,5280,5280,146
20231011,185200,36192130,5280,5280,5280,5280,0
20231011,185100,36192130,5280,5280,5280,5280,0
20231011,185000,36192130,5280,5280,5280,5280,0
20231011,184900,36192130,5280,5280,5280,5280,0
20231011,184800,36192130,5280,5280,5280,5280,0
20231011,184700,36192130,5280,5280,5280,5280,0
20231011,184600,36192130,5280,5280,5280,5280,0
20231011,184500,36192130,5280,5280,5280,5280,0
20231011,184400,36192130,5280,5280,5280,5280,0
20231011,184300,36192130,5280,5280,5280,5280,0
20231011,184200,36192130,5280,5280,5280,5280,0
20231011,184100,36192130,5280,5280,5280,5280,0
20231011,184000,36192130,5280,5280,5280,5280,0
20231011,183900,36192130,5280,5280,5280,5280,0
20231011,183800,36192130,5280,5280,5280,5280,0
20231011,183700,36192130,5280,5280,5280,5280,0
20231011,183600,36192130,5280,5280,5280,5280,0
20231011,183500,36192130,5280,5280,5280,5280,0
20231011,183400,36192130,5280,5280,5280,5280,0
20231011,183300,36192130,5280,5280,5280,5280,0
20231011,183200,36192130,5280,5280,5280,5280,0
20231011,183100,36192130,5280,5280,5280,5280,0
20231011,183000,36192130,5280,5280,5280,5280,0
20231011,182900,36192130,5280,5280,5280,5280,0
20231011,182800,36192130,5280,5280,5280,5280,0
20231011,182700,36192130,5280,5280,5280,5280,0
20231011,182600,36192130,5280,5280,5280,5280,0
20231011,182500,36192130,5280,5280,5280,5280,0
20231011,182400,36192130,5280,5280,5280,5280,0
20231011,182300,36192130,5280,5280,5280,5280,146
20231011,182200,36192130,5280,5280,5280,5280,0
20231011,182100,36192130,5280,5280,5280,5280,0
20231011,182000,36192130,5280,5280,5280,5280,0
20231011,181900,36192130,5280,5280,5280,5280,0
20231011,181800,36192130,5280,5280,5280,5280,0
20231011,181700,36192130,5280,5280,5280,5280,0
20231011,181600,36192130,5280,5280,5280,5280,0
20231011,181500,36192130,5280,5280,5280,5280,0
20231011,181400,36192130,5280,5280,5280,5280,0
20231011,181300,36192130,5280,5280,5280,5280,0
20231011,181200,36192130,5280,5280,5280,5280,0
20231011,181100,36192130,5280,5280,5280,5280,0
20231011,181000,36192130,5280,5280,5280,5280,0
20231011,180900,36192130,5280,5280,5280,5280,0
20231011,180800,36192130,5280,5280,5280,5280,0
20231011,180700,36192130,5280,5280,5280,5280,0
20231011,180600,36192130,5280,5280,5280,5280,0
20231011,180500,36192130,5280,5280,5280,5280,0
20231011,180400,36192130,5280,5280,5280,5280,0
20231011,180300,36192130,5280,5280,5280,5280,0
20231011,180200,36192130,5280,5280,5280,5280,0
20231011,180100,36192130,5280,5280,5280,5280,0
20231011,180000,36192130,5280,5280,5280,5280,0
20231011,175900,36192130,5280,5280,5280,5280,0
20231011,175800,36192130,5280,5280,5280,5280,0
20231011,175700,36192130,5280,5280,5280,5280,0
20231011,175600,36192130,5280,5280,5280,5280,0
20231011,175500,36192130,5280,5280,5280,5280,0
20231011,175400,36192130,5280,5280,5280,5280,0
20231011,175300,36192130,5280,5280,5280,5280,146
20231011,175200,36192130,5280,5280,5280,5280,0
20231011,175100,36192130,5280,5280,5280,5280,0
20231011,175000,36192130,5280,5280,5280,5280,0
20231011,174900,36192130,5280,5280,5280,5280,0
20231011,174800,36192130,5280,5280,5280,5280,0
20231011,174700,36192130,5280,5280,5280,5280,0
20231011,174600,36192130,5280,5280,5280,5280,0
20231011,174500,36192130,5280,5280,5280,5280,0
20231011,174400,36192130,5280,5280,5280,5280,0
20231011,174300,36192130,5280,5280,5280,5280,0
20231011,174200,36192130,5280,5280,5280,5280,0
20231011,174100,36192130,5280,5280,5280,5280,0
20231011,174000,36192130,5280,5280,5280,5280,0
20231011,173900,36192130,5280,5280,5280,5280,0
20231011,173800,36192130,5280,5280,5280,5280,0
20231011,173700,36192130,5280,5280,5280,5280,0
20231011,173600,36192130,5280,5280,5280,5280,0
20231011,173500,36192130,5280,5280,5280,5280,0
20231011,173400,36192130,5280,5280,5280,5280,0
20231011,173300,36192130,5280,5280,5280,5280,0
20231011,173200,36192130,5280,5280,5280,5280,0
20231011,173100,36192130,5280,5280,5280,5280,0
20231011,173000,36192130,5280,5280,5280,5280,0
20231011,172900,36192130,5280,5280,5280,5280,0
20231011,172800,36192130,5280,5280,5280,5280,0
20231011,172700,36192130,5280,5280,5280,5280,0
20231011,172600,36192130,5280,5280,5280,5280,0
20231011,172500,36192130,5280,5280,5280,5280,0
20231011,172400,36192130,5280,5280,5280,5280,0
20231011,172300,36192130,5280,5280,5280,5280,146
20231011,172200,36192130,5280,5280,5280,5280,0
20231011,172100,36192130,5280,5280,5280,5280,0
20231011,172000,36192130,5280,5280,5280,5280,0
20231011,171900,36192130,5280,5280,5280,5280,0
20231011,171800,36192130,5280,5280,5280,5280,0
20231011,171700,36192130,5280,5280,5280,5280,0
20231011,171600,36192130,5280,5280,5280,5280,0
20231011,171500,36192130,5280,5280,5280,5280,0
20231011,171400,36192130,5280,5280,5280,5280,0
20231011,171300,36192130,5280,5280,5280,5280,0
20231011,171200,36192130,5280,5280,5280,5280,0
20231011,171100,36192130,5280,5280,5280,5280,0
20231011,171000,36192130,5280,5280,5280,5280,0
20231011,170900,36192130,5280,5280,5280,5280,0
20231011,170800,36192130,5280,5280,5280,5280,0
20231011,170700,36192130,5280,5280,5280,5280,0
20231011,170600,36192130,5280,5280,5280,5280,0
20231011,170500,36192130,5280,5280,5280,5280,0
20231011,170400,36192130,5280,5280,5280,5280,0
20231011,170300,36192130,5280,5280,5280,5280,0
20231011,170200,36192130,5280,5280,5280,5280,0
20231011,170100,36192130,5280,5280,5280,5280,0
20231011,170000,36192130,5280,5280,5280,5280,0
20231011,165900,36192130,5280,5280,5280,5280,0
20231011,165800,36192130,5280,5280,5280,5280,0
20231011,165700,36192130,5280,5280,5280,5280,0
20231011,165600,36192130,5280,5280,5280,5280,0
20231011,165500,36192130,5280,5280,5280,5280,0
20231011,165400,36192130,5280,5280,5280,5280,0
20231011,165300,36192130,5280,5280,5280,5280,146
20231011,165200,36192130,5280,5280,5280,5280,0
20231011,165100,36192130,5280,5280,5280,5280,0
20231011,165000,36192130,5280,5280,5280,5280,0
20231011,164900,36192130,5280,5280,5280,5280,0
20231011,164800,36192130,5280,5280,5280,5280,0
20231011,164700,36192130,5280,5280,5280,5280,0
20231011,164600,36192130,5280,5280,5280,5280,0
20231011,164500,36192130,5280,5280,5280,5280,0
20231011,164400,36192130,5280,5280,5280,5280,0
20231011,164300,36192130,5280,5280,5280,5280,0
20231011,164200,36192130,5280,5280,5280,5280,0
20231011,164100,36192130,5280,5280,5280,5280,0
20231011,164000,36192130,5280,5280,5280,5280,0
20231011,163900,36192130,5280,5280,5280,5280,0
20231011,163800,36192130,5280,5280,5280,5280,0
20231011,163700,36192130,5280,5280,5280,5280,0
20231011,163600,36192130,5280,5280,5280,5280,0
20231011,163500,36192130,5280,5280,5280,5280,0
20231011,163400,36192130,5280,5280,5280,5280,0
20231011,163300,36192130,5280,5280,5280,5280,0
20231011,163200,36192130,5280,5280,5280,5280,0
20231011,163100,36192130,5280,5280,5280,5280,0
20231011,163000,36192130,5280,5280,5280,5280,0
20231011,162900,36192130,5280,5280,5280,5280,0
20231011,162800,36192130,5280,5280,5280,5280,0
20231011,162700,36192130,5280,5280,5280,5280,0
20231011,162600,36192130,5280,5280,5280,5280,0
20231011,162500,36192130,5280,5280,5280,5280,0
20231011,162400,36192130,5280,5280,5280,5280,0
20231011,162300,36192130,5280,5280,5280,5280,146
20231011,162200,36192130,5280,5280,5280,5280,0
20231011,162100,36192130,5280,5280,5280,5280,0
20231011,162000,36192130,5280,5280,5280,5280,0
20231011,161900,36192130,5280,5280,5280,5280,0
20231011,161800,36192130,5280,5280,5280,5280,0
20231011,161700,36192130,5280,5280,5280,5280,0
20231011,161600,36192130,5280,5280,5280,5280,0
20231011,161500,36192130,5280,5280,5280,5280,0
20231011,161400,36192130,5280,5280,5280,5280,0
20231011,161300,36192130,5280,5280,5280,5280,0
20231011,161200,36192130,5280,5280,5280,5280,0
20231011,161100,36192130,5280,5280,5280,5280,0
20231011,161000,36192130,5280,5280,5280,5280,0
20231011,160900,36192130,5280,5280,5280,5280,0
20231011,160800,36192130,5280,5280,5280,5280,0
20231011,160700,36192130,5280,5280,5280,5280,0
20231011,160600,36192130,5280,5280,5280,5280,0
20231011,160500,36192130,5280,5280,5280,5280,0
20231011,160400,36192130,5280,5280,5280,5280,0
20231011,160300,36192130,5280,5280,5280,5280,0
20231011,160200,36192130,5280,5280,5280,5280,0
20231011,160100,36192130,5280,5280,5280,5280,0
20231011,160000,36192130,5280,5280,5280,5280,0
20231011,155900,36192130,5280,5280,5280,5280,0
20231011,155800,36192130,5280,5280,5280,5280,0
20231011,155700,36192130,5280,5280,5280,5280,0
20231011,155600,36192130,5280,5280,5280,5280,0
20231011,155500,36192130,5280,5280,5280,5280,0
20231011,155400,36192130,5280,5280,5280,5280,0
20231011,155300,36192130,5280,5280,5280,5280,146
20231011,155200,36192130,5280,5280,5280,5280,0
20231011,155100,36192130,5280,5280,5280,5280,0
20231011,155000,36192130,5280,5280,5280,5280,0
20231011,154900,36192130,5280,5280,5280,5280,0
20231011,154800,36192130,5280,5280,5280,5280,0
20231011,154700,36192130,5280,5280,5280,5280,0
20231011,154600,36192130,5280,5280,5280,5280,0
20231011,154500,36192130,5280,5280,5280,5280,0
20231011,154400,36192130,5280,5280,5280,5280,0
20231011,154300,36192130,5280,5280,5280,5280,0
20231011,154200,36192130,5280,5280,5280,5280,0
20231011,154100,36192130,5280,5280,5280,5280,0
20231011,154000,36192130,5280,5280,5280,5280,0
20231011,153900,36192130,5280,5280,5280,5280,0
20231011,153800,36192130,5280,5280,5280,5280,0
20231011,153700,36192130,5280,5280,5280,5280,0
20231011,153600,36192130,5280,5280,5280,5280,0
20231011,153500,36192130,5280,5280,5280,5280,0
20231011,153400,36192130,5280,5280,5280,5280,0
20231011,153300,36192130,5280,5280,5280,5280,0
20231011,153200,36192130,5280,5280,5280,5280,0
20231011,153100,36192130,5280,5280,5280,5280,0
20231011,153000,36192130,5280,5280,5280,5280,146
20231011,152900,35421250,5280,5280,5280,5280,0
20231011,152800,35421250,5280,5280,5280,5280,0
20231011,152700,35421250,5280,5280,5280,5280,0
20231011,152600,35421250,5280,5280,5280,5280,0
20231011,152500,35421250,5280,5280,5280,5280,0
20231011,152400,35421250,5280,5280,5280,5280,0
20231011,152300,35421250,5280,5280,5280,5280,0
20231011,152200,35421250,5280,5280,5280,5280,0
20231011,152100,35421250,5280,5280,5280,5280,0
20231011,152000,35421250,5280,5280,5280,5280,0
20231011,151900,35421250,5280,5280,5280,5280,0
20231011,151800,35421250,5280,5280,5280,5280,0
20231011,151700,35421250,5280,5290,5290,5280,10
20231011,151600,35368400,5280,5290,5290,5280,10
20231011,151500,35315580,5280,5280,5280,5280,25
20231011,151400,35183580,5300,5300,5300,5300,0
20231011,151300,35183580,5300,5280,5300,5280,245
20231011,151200,33886240,5280,5280,5280,5280,10
20231011,151100,33833440,5280,5280,5280,5280,1
20231011,151000,33828160,5290,5290,5290,5290,0
20231011,150900,33828160,5290,5290,5290,5290,0
20231011,150800,33828160,5290,5290,5290,5290,4
20231011,150700,33807000,5290,5280,5290,5280,8
20231011,150600,33764710,5280,5280,5280,5280,0
20231011,150500,33764710,5280,5280,5280,5280,7
20231011,150400,33727750,5280,5280,5280,5280,0
20231011,150300,33727750,5280,5280,5280,5280,0
20231011,150200,33727750,5280,5280,5280,5280,0
20231011,150100,33727750,5280,5280,5280,5280,0
20231011,150000,33727750,5280,5280,5280,5280,5
20231011,145900,33701350,5280,5280,5280,5280,0
20231011,145800,33701350,5280,5280,5280,5280,0
20231011,145700,33701350,5280,5280,5280,5280,0
20231011,145600,33701350,5280,5280,5280,5280,0
20231011,145500,33701350,5280,5280,5280,5280,0
20231011,145400,33701350,5280,5280,5280,5280,500
20231011,145300,31061350,5270,5270,5270,5270,4
20231011,145200,31040270,5280,5280,5280,5280,0
20231011,145100,31040270,5280,5280,5280,5280,196
20231011,145000,30005390,5300,5300,5300,5300,2
20231011,144900,29994790,5280,5280,5280,5280,0
20231011,144800,29994790,5280,5280,5280,5280,6
20231011,144700,29963110,5270,5270,5270,5270,0
20231011,144600,29963110,5270,5270,5270,5270,0
20231011,144500,29963110,5270,5270,5270,5270,0
20231011,144400,29963110,5270,5270,5270,5270,0
20231011,144300,29963110,5270,5270,5270,5270,0
20231011,144200,29963110,5270,5270,5270,5270,0
20231011,144100,29963110,5270,5270,5270,5270,0
20231011,144000,29963110,5270,5270,5270,5270,0
20231011,143900,29963110,5270,5270,5270,5270,0
20231011,143800,29963110,5270,5270,5270,5270,1
20231011,143700,29957840,5270,5270,5270,5270,0
20231011,143600,29957840,5270,5270,5270,5270,30
20231011,143500,29799740,5270,5270,5270,5270,8
20231011,143400,29757580,5280,5280,5280,5280,31
20231011,143300,29593900,5280,5280,5280,5280,0
20231011,143200,29593900,5280,5280,5280,5280,2
20231011,143100,29583340,5280,5280,5280,5280,0
20231011,143000,29583340,5280,5280,5280,5280,0
20231011,142900,29583340,5280,5280,5280,5280,0
20231011,142800,29583340,5280,5280,5280,5280,0
20231011,142700,29583340,5280,5280,5280,5280,0
20231011,142600,29583340,5280,5280,5280,5280,0
20231011,142500,29583340,5280,5280,5280,5280,0
20231011,142400,29583340,5280,5280,5280,5280,0
20231011,142300,29583340,5280,5280,5280,5280,0
20231011,142200,29583340,5280,5280,5280,5280,20
20231011,142100,29477740,5280,5280,5280,5280,0
20231011,142000,29477740,5280,5280,5280,5280,0
20231011,141900,29477740,5280,5280,5280,5280,0
20231011,141800,29477740,5280,5280,5280,5280,0
20231011,141700,29477740,5280,5280,5280,5280,50
20231011,141600,29213740,5290,5290,5290,5290,0
20231011,141500,29213740,5290,5290,5290,5290,0
20231011,141400,29213740,5290,5290,5290,5290,0
20231011,141300,29213740,5290,5290,5290,5290,0
20231011,141200,29213740,5290,5290,5290,5290,0
20231011,141100,29213740,5290,5290,5290,5290,1
20231011,141000,29208450,5280,5280,5280,5280,0
20231011,140900,29208450,5280,5280,5280,5280,0
20231011,140800,29208450,5280,5280,5280,5280,0
20231011,140700,29208450,5280,5280,5280,5280,0
20231011,140600,29208450,5280,5280,5280,5280,0
20231011,140500,29208450,5280,5280,5280,5280,0
20231011,140400,29208450,5280,5280,5280,5280,0
20231011,140300,29208450,5280,5280,5280,5280,0
20231011,140200,29208450,5280,5280,5280,5280,0
20231011,140100,29208450,5280,5280,5280,5280,0
20231011,140000,29208450,5280,5250,5280,5250,11
20231011,135900,29150400,5280,5280,5280,5280,0
20231011,135800,29150400,5280,5280,5280,5280,0
20231011,135700,29150400,5280,5280,5280,5280,0
20231011,135600,29150400,5280,5280,5280,5280,0
20231011,135500,29150400,5280,5280,5280,5280,0
20231011,135400,29150400,5280,5250,5280,5250,2
20231011,135300,29139870,5230,5230,5230,5230,0
20231011,135200,29139870,5230,5230,5230,5230,0
20231011,135100,29139870,5230,5230,5230,5230,0
20231011,135000,29139870,5230,5230,5230,5230,0
20231011,134900,29139870,5230,5230,5230,5230,0
20231011,134800,29139870,5230,5230,5230,5230,0
20231011,134700,29139870,5230,5230,5230,5230,0
20231011,134600,29139870,5230,5230,5230,5230,0
20231011,134500,29139870,5230,5230,5230,5230,0
20231011,134400,29139870,5230,5230,5230,5230,0
20231011,134300,29139870,5230,5230,5230,5230,0
20231011,134200,29139870,5230,5230,5230,5230,0
20231011,134100,29139870,5230,5230,5230,5230,0
20231011,134000,29139870,5230,5230,5230,5230,0
20231011,133900,29139870,5230,5230,5230,5230,0
20231011,133800,29139870,5230,5230,5230,5230,0
20231011,133700,29139870,5230,5230,5230,5230,0
20231011,133600,29139870,5230,5230,5230,5230,0
20231011,133500,29139870,5230,5230,5230,5230,0
20231011,133400,29139870,5230,5230,5230,5230,0
20231011,133300,29139870,5230,5230,5230,5230,1
20231011,133200,29134640,5280,5280,5280,5280,0
20231011,133100,29134640,5280,5280,5280,5280,12
20231011,133000,29071280,5350,5350,5350,5350,0
20231011,132900,29071280,5350,5300,5350,5280,4
20231011,132800,29050050,5380,5300,5380,5300,2
20231011,132700,29039370,5370,5300,5370,5300,3
20231011,132600,29023340,5280,5300,5380,5280,5
20231011,132500,28996710,5300,5300,5300,5300,1
20231011,132400,28991410,5370,5280,5370,5280,22
20231011,132300,28873870,5270,5260,5360,5260,13
20231011,132200,28805240,5300,5260,5300,5260,260
20231011,132100,27427280,5240,5240,5240,5240,1
20231011,132000,27422040,5240,5240,5240,5240,0
20231011,131900,27422040,5240,5240,5240,5240,0
20231011,131800,27422040,5240,5240,5240,5240,0
20231011,131700,27422040,5240,5240,5240,5240,0
20231011,131600,27422040,5240,5240,5240,5240,0
20231011,131500,27422040,5240,5240,5240,5240,1
20231011,131400,27416800,5300,5260,5300,5260,150
20231011,131300,26621840,5300,5260,5300,5260,100
20231011,131200,26092200,5290,5250,5300,5250,1002
20231011,131100,20793590,5230,5230,5230,5230,0
20231011,131000,20793590,5230,5230,5230,5230,6
20231011,130900,20762210,5230,5230,5230,5230,1
20231011,130800,20756980,5230,5230,5240,5230,41
20231011,130700,20542160,5240,5220,5240,5220,10
20231011,130600,20489780,5210,5210,5210,5210,10
20231011,130500,20437680,5230,5230,5230,5230,0
20231011,130400,20437680,5230,5230,5230,5230,16
20231011,130300,20354000,5200,5200,5200,5200,0
20231011,130200,20354000,5200,5200,5200,5200,0
20231011,130100,20354000,5200,5200,5200,5200,0
20231011,130000,20354000,5200,5200,5200,5200,0
20231011,125900,20354000,5200,5200,5200,5200,0
20231011,125800,20354000,5200,5200,5200,5200,0
20231011,125700,20354000,5200,5200,5200,5200,0
20231011,125600,20354000,5200,5200,5200,5200,0
20231011,125500,20354000,5200,5200,5200,5200,0
20231011,125400,20354000,5200,5200,5200,5200,0
20231011,125300,20354000,5200,5200,5200,5200,0
20231011,125200,20354000,5200,5200,5200,5200,0
20231011,125100,20354000,5200,5210,5210,5200,4
20231011,125000,20333170,5230,5230,5230,5230,0
20231011,124900,20333170,5230,5230,5230,5230,1
20231011,124800,20327940,5250,5250,5250,5250,0
20231011,124700,20327940,5250,5250,5250,5250,0
20231011,124600,20327940,5250,5250,5250,5250,0
20231011,124500,20327940,5250,5250,5250,5250,0
20231011,124400,20327940,5250,5250,5250,5250,0
20231011,124300,20327940,5250,5220,5250,5220,7
20231011,124200,20291240,5250,5200,5250,5200,3
20231011,124100,20275570,5240,5220,5240,5220,60
20231011,124000,19961920,5200,5200,5200,5200,0
20231011,123900,19961920,5200,5200,5200,5200,0
20231011,123800,19961920,5200,5200,5200,5200,0
20231011,123700,19961920,5200,5210,5210,5200,20
20231011,123600,19857760,5210,5210,5210,5210,0
20231011,123500,19857760,5210,5210,5210,5210,0
20231011,123400,19857760,5210,5210,5210,5210,0
20231011,123300,19857760,5210,5210,5210,5210,5
20231011,123200,19831710,5210,5210,5210,5210,4
20231011,123100,19810870,5230,5230,5230,5230,0
20231011,123000,19810870,5230,5220,5230,5220,5
20231011,122900,19784760,5220,5220,5220,5220,6
20231011,122800,19753440,5250,5250,5250,5250,0
20231011,122700,19753440,5250,5250,5250,5250,0
20231011,122600,19753440,5250,5250,5250,5250,0
20231011,122500,19753440,5250,5250,5250,5250,1
20231011,122400,19748190,5250,5250,5250,5250,0
20231011,122300,19748190,5250,5250,5250,5250,0
20231011,122200,19748190,5250,5250,5250,5250,0
20231011,122100,19748190,5250,5250,5250,5250,0
20231011,122000,19748190,5250,5250,5250,5250,0
20231011,121900,19748190,5250,5250,5250,5250,0
20231011,121800,19748190,5250,5250,5250,5250,10
20231011,121700,19695690,5270,5270,5270,5270,0
20231011,121600,19695690,5270,5270,5270,5270,0
20231011,121500,19695690,5270,5270,5270,5270,0
20231011,121400,19695690,5270,5240,5270,5240,20
20231011,121300,19590770,5240,5240,5240,5240,1
20231011,121200,19585530,5240,5240,5240,5240,4
20231011,121100,19564570,5240,5240,5240,5240,7
20231011,121000,19527890,5250,5250,5250,5250,0
20231011,120900,19527890,5250,5250,5250,5250,0
20231011,120800,19527890,5250,5250,5250,5250,0
20231011,120700,19527890,5250,5250,5250,5250,0
20231011,120600,19527890,5250,5250,5250,5250,0
20231011,120500,19527890,5250,5250,5250,5250,0
20231011,120400,19527890,5250,5250,5250,5250,0
20231011,120300,19527890,5250,5250,5250,5250,0
20231011,120200,19527890,5250,5250,5250,5250,0
20231011,120100,19527890,5250,5250,5250,5250,0
20231011,120000,19527890,5250,5250,5250,5250,0
20231011,115900,19527890,5250,5250,5250,5250,0
20231011,115800,19527890,5250,5250,5250,5250,0
20231011,115700,19527890,5250,5250,5250,5250,0
20231011,115600,19527890,5250,5250,5250,5250,0
20231011,115500,19527890,5250,5240,5250,5240,50
20231011,115400,19265600,5250,5250,5250,5250,0
20231011,115300,19265600,5250,5230,5250,5230,150
20231011,115200,18479700,5220,5220,5220,5220,0
20231011,115100,18479700,5220,5220,5220,5220,0
20231011,115000,18479700,5220,5220,5220,5220,0
20231011,114900,18479700,5220,5220,5220,5220,0
20231011,114800,18479700,5220,5220,5220,5220,0
20231011,114700,18479700,5220,5220,5220,5220,0
20231011,114600,18479700,5220,5220,5220,5220,0
20231011,114500,18479700,5220,5220,5220,5220,0
20231011,114400,18479700,5220,5220,5220,5220,0
20231011,114300,18479700,5220,5220,5220,5220,39
20231011,114200,18276120,5230,5230,5230,5230,0
20231011,114100,18276120,5230,5230,5230,5230,0
20231011,114000,18276120,5230,5230,5230,5230,0
20231011,113900,18276120,5230,5230,5230,5230,0
20231011,113800,18276120,5230,5220,5230,5220,40
20231011,113700,18067020,5220,5220,5220,5220,0
20231011,113600,18067020,5220,5220,5220,5220,0
20231011,113500,18067020,5220,5230,5230,5220,15
20231011,113400,17988580,5230,5220,5230,5220,2
20231011,113300,17978130,5250,5250,5250,5250,0
20231011,113200,17978130,5250,5250,5250,5250,0
20231011,113100,17978130,5250,5250,5250,5250,0
20231011,113000,17978130,5250,5220,5250,5220,2
20231011,112900,17967660,5250,5250,5250,5250,0
20231011,112800,17967660,5250,5250,5250,5250,0
20231011,112700,17967660,5250,5210,5250,5210,400
20231011,112600,15873990,5190,5190,5190,5190,0
20231011,112500,15873990,5190,5190,5190,5190,0
20231011,112400,15873990,5190,5190,5190,5190,0
20231011,112300,15873990,5190,5190,5190,5190,0
20231011,112200,15873990,5190,5190,5190,5190,0
20231011,112100,15873990,5190,5190,5190,5190,0
20231011,112000,15873990,5190,5190,5190,5190,0
20231011,111900,15873990,5190,5190,5190,5190,0
20231011,111800,15873990,5190,5190,5190,5190,15
20231011,111700,15796140,5190,5190,5190,5190,0
20231011,111600,15796140,5190,5190,5190,5190,4
20231011,111500,15775380,5190,5190,5190,5190,0
20231011,111400,15775380,5190,5190,5190,5190,36
20231011,111300,15588540,5200,5200,5200,5200,0
20231011,111200,15588540,5200,5210,5210,5200,584
20231011,111100,12550210,5230,5230,5230,5230,10
20231011,111000,12497910,5230,5230,5230,5230,0
20231011,110900,12497910,5230,5230,5230,5230,40
20231011,110800,12288710,5230,5230,5230,5230,0
20231011,110700,12288710,5230,5230,5230,5230,0
20231011,110600,12288710,5230,5230,5230,5230,6
20231011,110500,12257330,5230,5230,5230,5230,0
20231011,110400,12257330,5230,5230,5230,5230,0
20231011,110300,12257330,5230,5230,5230,5230,0
20231011,110200,12257330,5230,5230,5230,5230,1
20231011,110100,12252100,5230,5230,5230,5230,0
20231011,110000,12252100,5230,5230,5230,5230,0
20231011,105900,12252100,5230,5230,5230,5230,0
20231011,105800,12252100,5230,5230,5230,5230,1
20231011,105700,12246870,5210,5210,5210,5210,0
20231011,105600,12246870,5210,5210,5210,5210,0
20231011,105500,12246870,5210,5210,5210,5210,0
20231011,105400,12246870,5210,5220,5220,5210,20
20231011,105300,12142620,5210,5210,5210,5210,0
20231011,105200,12142620,5210,5210,5210,5210,0
20231011,105100,12142620,5210,5210,5210,5210,0
20231011,105000,12142620,5210,5210,5210,5210,0
20231011,104900,12142620,5210,5210,5210,5210,0
20231011,104800,12142620,5210,5210,5210,5210,0
20231011,104700,12142620,5210,5210,5210,5210,0
20231011,104600,12142620,5210,5210,5210,5210,3
20231011,104500,12126990,5230,5230,5230,5230,0
20231011,104400,12126990,5230,5230,5230,5230,0
20231011,104300,12126990,5230,5230,5230,5230,6
20231011,104200,12095610,5230,5230,5230,5230,0
20231011,104100,12095610,5230,5230,5230,5230,1
20231011,104000,12090380,5230,5230,5230,5230,0
20231011,103900,12090380,5230,5230,5230,5230,0
20231011,103800,12090380,5230,5230,5230,5230,0
20231011,103700,12090380,5230,5230,5230,5230,1
20231011,103600,12085150,5230,5230,5230,5230,83
20231011,103500,11651060,5230,5230,5230,5230,50
20231011,103400,11389560,5230,5230,5230,5230,0
20231011,103300,11389560,5230,5230,5230,5230,0
20231011,103200,11389560,5230,5230,5230,5230,0
20231011,103100,11389560,5230,5230,5230,5230,0
20231011,103000,11389560,5230,5230,5230,5230,0
20231011,102900,11389560,5230,5230,5230,5230,0
20231011,102800,11389560,5230,5230,5230,5230,0
20231011,102700,11389560,5230,5230,5230,5230,0
20231011,102600,11389560,5230,5230,5230,5230,0
20231011,102500,11389560,5230,5230,5230,5230,0
20231011,102400,11389560,5230,5230,5230,5230,500
20231011,102300,8774560,5230,5230,5230,5230,0
20231011,102200,8774560,5230,5230,5230,5230,0
20231011,102100,8774560,5230,5230,5230,5230,0
20231011,102000,8774560,5230,5230,5230,5230,20
20231011,101900,8669960,5230,5230,5230,5230,4
20231011,101800,8649040,5230,5230,5230,5230,3
20231011,101700,8633350,5230,5230,5230,5230,0
20231011,101600,8633350,5230,5230,5230,5230,0
20231011,101500,8633350,5230,5220,5230,5220,37
20231011,101400,8440110,5230,5230,5230,5230,0
20231011,101300,8440110,5230,5230,5230,5230,0
20231011,101200,8440110,5230,5230,5230,5230,1
20231011,101100,8434880,5210,5210,5210,5210,0
20231011,101000,8434880,5210,5210,5210,5210,36
20231011,100900,8247320,5210,5210,5210,5210,13
20231011,100800,8179590,5210,5210,5210,5210,0
20231011,100700,8179590,5210,5210,5210,5210,50
20231011,100600,7919090,5210,5210,5210,5210,0
20231011,100500,7919090,5210,5210,5210,5210,192
20231011,100400,6918770,5210,5210,5210,5210,0
20231011,100300,6918770,5210,5190,5210,5190,1000
20231011,100200,1719850,5190,5190,5190,5190,10
20231011,100100,1667950,5190,5190,5190,5190,0
20231011,100000,1667950,5190,5190,5190,5190,0
20231011,095900,1667950,5190,5190,5190,5190,19
20231011,095800,1569340,5200,5200,5200,5200,1
20231011,095700,1564140,5190,5190,5190,5190,0
20231011,095600,1564140,5190,5190,5190,5190,20
20231011,095500,1460340,5200,5200,5200,5200,2
20231011,095400,1449940,5190,5190,5190,5190,0
20231011,095300,1449940,5190,5190,5190,5190,0
20231011,095200,1449940,5190,5190,5190,5190,0
20231011,095100,1449940,5190,5190,5190,5190,0
20231011,095000,1449940,5190,5190,5190,5190,5
20231011,094900,1423990,5200,5200,5200,5200,1
20231011,094800,1418790,5200,5200,5200,5200,0
20231011,094700,1418790,5200,5200,5200,5200,1
20231011,094600,1413590,5180,5180,5180,5180,0
20231011,094500,1413590,5180,5180,5180,5180,0
20231011,094400,1413590,5180,5180,5180,5180,0
20231011,094300,1413590,5180,5180,5180,5180,0
20231011,094200,1413590,5180,5180,5180,5180,0
20231011,094100,1413590,5180,5180,5180,5180,44
20231011,094000,1185670,5180,5180,5180,5180,0
20231011,093900,1185670,5180,5180,5180,5180,2
20231011,093800,1175310,5200,5200,5200,5200,0
20231011,093700,1175310,5200,5200,5200,5200,0
20231011,093600,1175310,5200,5200,5200,5200,0
20231011,093500,1175310,5200,5200,5200,5200,19
20231011,093400,1076510,5200,5200,5200,5200,0
20231011,093300,1076510,5200,5200,5200,5200,0
20231011,093200,1076510,5200,5200,5200,5200,1
20231011,093100,1071310,5180,5180,5180,5180,0
20231011,093000,1071310,5180,5180,5180,5180,1
20231011,092900,1066130,5180,5180,5180,5180,1
20231011,092800,1060950,5180,5180,5180,5180,0
20231011,092700,1060950,5180,5180,5180,5180,0
20231011,092600,1060950,5180,5180,5180,5180,0
20231011,092500,1060950,5180,5180,5180,5180,0
20231011,092400,1060950,5180,5180,5180,5180,0
20231011,092300,1060950,5180,5180,5180,5180,0
20231011,092200,1060950,5180,5180,5180,5180,1
20231011,092100,1055770,5200,5200,5200,5200,1
20231011,092000,1050570,5210,5210,5210,5210,0
20231011,091900,1050570,5210,5210,5210,5210,0
20231011,091800,1050570,5210,5210,5210,5210,0
20231011,091700,1050570,5210,5210,5210,5210,0
20231011,091600,1050570,5210,5210,5210,5210,0
20231011,091500,1050570,5210,5210,5210,5210,0
20231011,091400,1050570,5210,5210,5210,5210,0
20231011,091300,1050570,5210,5210,5210,5210,0
20231011,091200,1050570,5210,5210,5210,5210,0
20231011,091100,1050570,5210,5210,5210,5210,0
20231011,091000,1050570,5210,5210,5210,5210,0
20231011,090900,1050570,5210,5210,5210,5210,1
20231011,090800,1045360,5170,5170,5170,5170,0
20231011,090700,1045360,5170,5180,5180,5170,191
20231011,090600,56890,5190,5190,5190,5190,0
20231011,090500,56890,5190,5190,5190,5190,0
20231011,090400,56890,5190,5190,5190,5190,0
20231011,090300,56890,5190,5190,5190,5190,0
20231011,090200,56890,5190,5190,5190,5190,1
20231011,090100,51700,5170,5170,5170,5170,0
20231011,090000,51700,5170,5170,5170,5170,10