KissMeData/109860/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,195600,57339090,9900,9900,9900,9900,105
20231011,195500,57339090,9900,9900,9900,9900,0
20231011,195400,57339090,9900,9900,9900,9900,0
20231011,195300,57339090,9900,9900,9900,9900,0
20231011,195200,57339090,9900,9900,9900,9900,0
20231011,195100,57339090,9900,9900,9900,9900,0
20231011,195000,57339090,9900,9900,9900,9900,0
20231011,194900,57339090,9900,9900,9900,9900,0
20231011,194800,57339090,9900,9900,9900,9900,0
20231011,194700,57339090,9900,9900,9900,9900,0
20231011,194600,57339090,9900,9900,9900,9900,0
20231011,194500,57339090,9900,9900,9900,9900,0
20231011,194400,57339090,9900,9900,9900,9900,0
20231011,194300,57339090,9900,9900,9900,9900,0
20231011,194200,57339090,9900,9900,9900,9900,0
20231011,194100,57339090,9900,9900,9900,9900,0
20231011,194000,57339090,9900,9900,9900,9900,0
20231011,193900,57339090,9900,9900,9900,9900,0
20231011,193800,57339090,9900,9900,9900,9900,0
20231011,193700,57339090,9900,9900,9900,9900,0
20231011,193600,57339090,9900,9900,9900,9900,0
20231011,193500,57339090,9900,9900,9900,9900,0
20231011,193400,57339090,9900,9900,9900,9900,0
20231011,193300,57339090,9900,9900,9900,9900,0
20231011,193200,57339090,9900,9900,9900,9900,0
20231011,193100,57339090,9900,9900,9900,9900,0
20231011,193000,57339090,9900,9900,9900,9900,0
20231011,192900,57339090,9900,9900,9900,9900,0
20231011,192800,57339090,9900,9900,9900,9900,0
20231011,192700,57339090,9900,9900,9900,9900,0
20231011,192600,57339090,9900,9900,9900,9900,105
20231011,192500,57339090,9900,9900,9900,9900,0
20231011,192400,57339090,9900,9900,9900,9900,0
20231011,192300,57339090,9900,9900,9900,9900,0
20231011,192200,57339090,9900,9900,9900,9900,0
20231011,192100,57339090,9900,9900,9900,9900,0
20231011,192000,57339090,9900,9900,9900,9900,0
20231011,191900,57339090,9900,9900,9900,9900,0
20231011,191800,57339090,9900,9900,9900,9900,0
20231011,191700,57339090,9900,9900,9900,9900,0
20231011,191600,57339090,9900,9900,9900,9900,0
20231011,191500,57339090,9900,9900,9900,9900,0
20231011,191400,57339090,9900,9900,9900,9900,0
20231011,191300,57339090,9900,9900,9900,9900,0
20231011,191200,57339090,9900,9900,9900,9900,0
20231011,191100,57339090,9900,9900,9900,9900,0
20231011,191000,57339090,9900,9900,9900,9900,0
20231011,190900,57339090,9900,9900,9900,9900,0
20231011,190800,57339090,9900,9900,9900,9900,0
20231011,190700,57339090,9900,9900,9900,9900,0
20231011,190600,57339090,9900,9900,9900,9900,0
20231011,190500,57339090,9900,9900,9900,9900,0
20231011,190400,57339090,9900,9900,9900,9900,0
20231011,190300,57339090,9900,9900,9900,9900,0
20231011,190200,57339090,9900,9900,9900,9900,0
20231011,190100,57339090,9900,9900,9900,9900,0
20231011,190000,57339090,9900,9900,9900,9900,0
20231011,185900,57339090,9900,9900,9900,9900,0
20231011,185800,57339090,9900,9900,9900,9900,0
20231011,185700,57339090,9900,9900,9900,9900,0
20231011,185600,57339090,9900,9900,9900,9900,105
20231011,185500,57339090,9900,9900,9900,9900,0
20231011,185400,57339090,9900,9900,9900,9900,0
20231011,185300,57339090,9900,9900,9900,9900,0
20231011,185200,57339090,9900,9900,9900,9900,0
20231011,185100,57339090,9900,9900,9900,9900,0
20231011,185000,57339090,9900,9900,9900,9900,0
20231011,184900,57339090,9900,9900,9900,9900,0
20231011,184800,57339090,9900,9900,9900,9900,0
20231011,184700,57339090,9900,9900,9900,9900,0
20231011,184600,57339090,9900,9900,9900,9900,0
20231011,184500,57339090,9900,9900,9900,9900,0
20231011,184400,57339090,9900,9900,9900,9900,0
20231011,184300,57339090,9900,9900,9900,9900,0
20231011,184200,57339090,9900,9900,9900,9900,0
20231011,184100,57339090,9900,9900,9900,9900,0
20231011,184000,57339090,9900,9900,9900,9900,0
20231011,183900,57339090,9900,9900,9900,9900,0
20231011,183800,57339090,9900,9900,9900,9900,0
20231011,183700,57339090,9900,9900,9900,9900,0
20231011,183600,57339090,9900,9900,9900,9900,0
20231011,183500,57339090,9900,9900,9900,9900,0
20231011,183400,57339090,9900,9900,9900,9900,0
20231011,183300,57339090,9900,9900,9900,9900,0
20231011,183200,57339090,9900,9900,9900,9900,0
20231011,183100,57339090,9900,9900,9900,9900,0
20231011,183000,57339090,9900,9900,9900,9900,0
20231011,182900,57339090,9900,9900,9900,9900,0
20231011,182800,57339090,9900,9900,9900,9900,0
20231011,182700,57339090,9900,9900,9900,9900,0
20231011,182600,57339090,9900,9900,9900,9900,105
20231011,182500,57339090,9900,9900,9900,9900,0
20231011,182400,57339090,9900,9900,9900,9900,0
20231011,182300,57339090,9900,9900,9900,9900,0
20231011,182200,57339090,9900,9900,9900,9900,0
20231011,182100,57339090,9900,9900,9900,9900,0
20231011,182000,57339090,9900,9900,9900,9900,0
20231011,181900,57339090,9900,9900,9900,9900,0
20231011,181800,57339090,9900,9900,9900,9900,0
20231011,181700,57339090,9900,9900,9900,9900,0
20231011,181600,57339090,9900,9900,9900,9900,0
20231011,181500,57339090,9900,9900,9900,9900,0
20231011,181400,57339090,9900,9900,9900,9900,0
20231011,181300,57339090,9900,9900,9900,9900,0
20231011,181200,57339090,9900,9900,9900,9900,0
20231011,181100,57339090,9900,9900,9900,9900,0
20231011,181000,57339090,9900,9900,9900,9900,0
20231011,180900,57339090,9900,9900,9900,9900,0
20231011,180800,57339090,9900,9900,9900,9900,0
20231011,180700,57339090,9900,9900,9900,9900,0
20231011,180600,57339090,9900,9900,9900,9900,0
20231011,180500,57339090,9900,9900,9900,9900,0
20231011,180400,57339090,9900,9900,9900,9900,0
20231011,180300,57339090,9900,9900,9900,9900,0
20231011,180200,57339090,9900,9900,9900,9900,0
20231011,180100,57339090,9900,9900,9900,9900,0
20231011,180000,57339090,9900,9900,9900,9900,0
20231011,175900,57339090,9900,9900,9900,9900,0
20231011,175800,57339090,9900,9900,9900,9900,0
20231011,175700,57339090,9900,9900,9900,9900,0
20231011,175600,57339090,9900,9900,9900,9900,105
20231011,175500,57339090,9900,9900,9900,9900,0
20231011,175400,57339090,9900,9900,9900,9900,0
20231011,175300,57339090,9900,9900,9900,9900,0
20231011,175200,57339090,9900,9900,9900,9900,0
20231011,175100,57339090,9900,9900,9900,9900,0
20231011,175000,57339090,9900,9900,9900,9900,0
20231011,174900,57339090,9900,9900,9900,9900,0
20231011,174800,57339090,9900,9900,9900,9900,0
20231011,174700,57339090,9900,9900,9900,9900,0
20231011,174600,57339090,9900,9900,9900,9900,0
20231011,174500,57339090,9900,9900,9900,9900,0
20231011,174400,57339090,9900,9900,9900,9900,0
20231011,174300,57339090,9900,9900,9900,9900,0
20231011,174200,57339090,9900,9900,9900,9900,0
20231011,174100,57339090,9900,9900,9900,9900,0
20231011,174000,57339090,9900,9900,9900,9900,0
20231011,173900,57339090,9900,9900,9900,9900,0
20231011,173800,57339090,9900,9900,9900,9900,0
20231011,173700,57339090,9900,9900,9900,9900,0
20231011,173600,57339090,9900,9900,9900,9900,0
20231011,173500,57339090,9900,9900,9900,9900,0
20231011,173400,57339090,9900,9900,9900,9900,0
20231011,173300,57339090,9900,9900,9900,9900,0
20231011,173200,57339090,9900,9900,9900,9900,0
20231011,173100,57339090,9900,9900,9900,9900,0
20231011,173000,57339090,9900,9900,9900,9900,0
20231011,172900,57339090,9900,9900,9900,9900,0
20231011,172800,57339090,9900,9900,9900,9900,0
20231011,172700,57339090,9900,9900,9900,9900,0
20231011,172600,57339090,9900,9900,9900,9900,105
20231011,172500,57339090,9900,9900,9900,9900,0
20231011,172400,57339090,9900,9900,9900,9900,0
20231011,172300,57339090,9900,9900,9900,9900,0
20231011,172200,57339090,9900,9900,9900,9900,0
20231011,172100,57339090,9900,9900,9900,9900,0
20231011,172000,57339090,9900,9900,9900,9900,0
20231011,171900,57339090,9900,9900,9900,9900,0
20231011,171800,57339090,9900,9900,9900,9900,0
20231011,171700,57339090,9900,9900,9900,9900,0
20231011,171600,57339090,9900,9900,9900,9900,0
20231011,171500,57339090,9900,9900,9900,9900,0
20231011,171400,57339090,9900,9900,9900,9900,0
20231011,171300,57339090,9900,9900,9900,9900,0
20231011,171200,57339090,9900,9900,9900,9900,0
20231011,171100,57339090,9900,9900,9900,9900,0
20231011,171000,57339090,9900,9900,9900,9900,0
20231011,170900,57339090,9900,9900,9900,9900,0
20231011,170800,57339090,9900,9900,9900,9900,0
20231011,170700,57339090,9900,9900,9900,9900,0
20231011,170600,57339090,9900,9900,9900,9900,0
20231011,170500,57339090,9900,9900,9900,9900,0
20231011,170400,57339090,9900,9900,9900,9900,0
20231011,170300,57339090,9900,9900,9900,9900,0
20231011,170200,57339090,9900,9900,9900,9900,0
20231011,170100,57339090,9900,9900,9900,9900,0
20231011,170000,57339090,9900,9900,9900,9900,0
20231011,165900,57339090,9900,9900,9900,9900,0
20231011,165800,57339090,9900,9900,9900,9900,0
20231011,165700,57339090,9900,9900,9900,9900,0
20231011,165600,57339090,9900,9900,9900,9900,105
20231011,165500,57339090,9900,9900,9900,9900,0
20231011,165400,57339090,9900,9900,9900,9900,0
20231011,165300,57339090,9900,9900,9900,9900,0
20231011,165200,57339090,9900,9900,9900,9900,0
20231011,165100,57339090,9900,9900,9900,9900,0
20231011,165000,57339090,9900,9900,9900,9900,0
20231011,164900,57339090,9900,9900,9900,9900,0
20231011,164800,57339090,9900,9900,9900,9900,0
20231011,164700,57339090,9900,9900,9900,9900,0
20231011,164600,57339090,9900,9900,9900,9900,0
20231011,164500,57339090,9900,9900,9900,9900,0
20231011,164400,57339090,9900,9900,9900,9900,0
20231011,164300,57339090,9900,9900,9900,9900,0
20231011,164200,57339090,9900,9900,9900,9900,0
20231011,164100,57339090,9900,9900,9900,9900,0
20231011,164000,57339090,9900,9900,9900,9900,0
20231011,163900,57339090,9900,9900,9900,9900,0
20231011,163800,57339090,9900,9900,9900,9900,0
20231011,163700,57339090,9900,9900,9900,9900,0
20231011,163600,57339090,9900,9900,9900,9900,0
20231011,163500,57339090,9900,9900,9900,9900,0
20231011,163400,57339090,9900,9900,9900,9900,0
20231011,163300,57339090,9900,9900,9900,9900,0
20231011,163200,57339090,9900,9900,9900,9900,0
20231011,163100,57339090,9900,9900,9900,9900,0
20231011,163000,57339090,9900,9900,9900,9900,0
20231011,162900,57339090,9900,9900,9900,9900,0
20231011,162800,57339090,9900,9900,9900,9900,0
20231011,162700,57339090,9900,9900,9900,9900,0
20231011,162600,57339090,9900,9900,9900,9900,105
20231011,162500,57339090,9900,9900,9900,9900,0
20231011,162400,57339090,9900,9900,9900,9900,0
20231011,162300,57339090,9900,9900,9900,9900,0
20231011,162200,57339090,9900,9900,9900,9900,0
20231011,162100,57339090,9900,9900,9900,9900,0
20231011,162000,57339090,9900,9900,9900,9900,0
20231011,161900,57339090,9900,9900,9900,9900,0
20231011,161800,57339090,9900,9900,9900,9900,0
20231011,161700,57339090,9900,9900,9900,9900,0
20231011,161600,57339090,9900,9900,9900,9900,0
20231011,161500,57339090,9900,9900,9900,9900,0
20231011,161400,57339090,9900,9900,9900,9900,0
20231011,161300,57339090,9900,9900,9900,9900,0
20231011,161200,57339090,9900,9900,9900,9900,0
20231011,161100,57339090,9900,9900,9900,9900,0
20231011,161000,57339090,9900,9900,9900,9900,0
20231011,160900,57339090,9900,9900,9900,9900,0
20231011,160800,57339090,9900,9900,9900,9900,0
20231011,160700,57339090,9900,9900,9900,9900,0
20231011,160600,57339090,9900,9900,9900,9900,0
20231011,160500,57339090,9900,9900,9900,9900,0
20231011,160400,57339090,9900,9900,9900,9900,0
20231011,160300,57339090,9900,9900,9900,9900,0
20231011,160200,57339090,9900,9900,9900,9900,0
20231011,160100,57339090,9900,9900,9900,9900,0
20231011,160000,57339090,9900,9900,9900,9900,0
20231011,155900,57339090,9900,9900,9900,9900,0
20231011,155800,57339090,9900,9900,9900,9900,0
20231011,155700,57339090,9900,9900,9900,9900,0
20231011,155600,57339090,9900,9900,9900,9900,105
20231011,155500,57339090,9900,9900,9900,9900,0
20231011,155400,57339090,9900,9900,9900,9900,0
20231011,155300,57339090,9900,9900,9900,9900,0
20231011,155200,57339090,9900,9900,9900,9900,0
20231011,155100,57339090,9900,9900,9900,9900,0
20231011,155000,57339090,9900,9900,9900,9900,0
20231011,154900,57339090,9900,9900,9900,9900,0
20231011,154800,57339090,9900,9900,9900,9900,0
20231011,154700,57339090,9900,9900,9900,9900,0
20231011,154600,57339090,9900,9900,9900,9900,0
20231011,154500,57339090,9900,9900,9900,9900,0
20231011,154400,57339090,9900,9900,9900,9900,0
20231011,154300,57339090,9900,9900,9900,9900,0
20231011,154200,57339090,9900,9900,9900,9900,0
20231011,154100,57339090,9900,9900,9900,9900,0
20231011,154000,57339090,9900,9900,9900,9900,0
20231011,153900,57339090,9900,9900,9900,9900,0
20231011,153800,57339090,9900,9900,9900,9900,0
20231011,153700,57339090,9900,9900,9900,9900,0
20231011,153600,57339090,9900,9900,9900,9900,0
20231011,153500,57339090,9900,9900,9900,9900,0
20231011,153400,57339090,9900,9900,9900,9900,0
20231011,153300,57339090,9900,9900,9900,9900,0
20231011,153200,57339090,9900,9900,9900,9900,0
20231011,153100,57339090,9900,9900,9900,9900,0
20231011,153000,57339090,9900,9900,9900,9900,105
20231011,152900,56299590,9900,9900,9900,9900,0
20231011,152800,56299590,9900,9900,9900,9900,0
20231011,152700,56299590,9900,9900,9900,9900,0
20231011,152600,56299590,9900,9900,9900,9900,0
20231011,152500,56299590,9900,9900,9900,9900,0
20231011,152400,56299590,9900,9900,9900,9900,0
20231011,152300,56299590,9900,9900,9900,9900,0
20231011,152200,56299590,9900,9900,9900,9900,0
20231011,152100,56299590,9900,9900,9900,9900,0
20231011,152000,56299590,9900,9900,9900,9900,0
20231011,151900,56299590,9900,9900,9900,9900,0
20231011,151800,56299590,9900,9900,9900,9900,0
20231011,151700,56299590,9900,9900,9900,9900,0
20231011,151600,56299590,9900,9900,9900,9900,0
20231011,151500,56299590,9900,9900,9900,9900,0
20231011,151400,56299590,9900,9900,9900,9900,0
20231011,151300,56299590,9900,9900,9900,9900,0
20231011,151200,56299590,9900,9900,9900,9900,1
20231011,151100,56289690,9870,9900,9900,9870,11
20231011,151000,56181090,9870,9870,9870,9870,5
20231011,150900,56131740,9900,9900,9900,9900,0
20231011,150800,56131740,9900,9900,9900,9900,0
20231011,150700,56131740,9900,9900,9900,9900,0
20231011,150600,56131740,9900,9900,9900,9900,0
20231011,150500,56131740,9900,9900,9900,9900,0
20231011,150400,56131740,9900,9900,9900,9900,0
20231011,150300,56131740,9900,9900,9900,9900,0
20231011,150200,56131740,9900,9900,9900,9900,0
20231011,150100,56131740,9900,9900,9900,9900,0
20231011,150000,56131740,9900,9900,9900,9900,0
20231011,145900,56131740,9900,9900,9900,9900,0
20231011,145800,56131740,9900,9900,9900,9900,0
20231011,145700,56131740,9900,9900,9900,9900,0
20231011,145600,56131740,9900,9900,9900,9900,0
20231011,145500,56131740,9900,9900,9900,9900,1
20231011,145400,56121840,9860,9870,9870,9860,100
20231011,145300,55135620,9900,9900,9900,9900,0
20231011,145200,55135620,9900,9900,9900,9900,0
20231011,145100,55135620,9900,9900,9900,9900,0
20231011,145000,55135620,9900,9900,9900,9900,0
20231011,144900,55135620,9900,9900,9900,9900,0
20231011,144800,55135620,9900,9900,9900,9900,0
20231011,144700,55135620,9900,9900,9900,9900,0
20231011,144600,55135620,9900,9900,9900,9900,0
20231011,144500,55135620,9900,9900,9900,9900,0
20231011,144400,55135620,9900,9900,9900,9900,0
20231011,144300,55135620,9900,9900,9900,9900,0
20231011,144200,55135620,9900,9900,9900,9900,0
20231011,144100,55135620,9900,9900,9900,9900,0
20231011,144000,55135620,9900,9900,9900,9900,0
20231011,143900,55135620,9900,9900,9900,9900,0
20231011,143800,55135620,9900,9900,9900,9900,0
20231011,143700,55135620,9900,9900,9900,9900,0
20231011,143600,55135620,9900,9900,9900,9900,0
20231011,143500,55135620,9900,9900,9900,9900,0
20231011,143400,55135620,9900,9900,9900,9900,0
20231011,143300,55135620,9900,9900,9900,9900,1
20231011,143200,55125720,9870,9870,9870,9870,1
20231011,143100,55115850,9900,9900,9900,9900,0
20231011,143000,55115850,9900,9900,9900,9900,0
20231011,142900,55115850,9900,9900,9900,9900,0
20231011,142800,55115850,9900,9900,9900,9900,0
20231011,142700,55115850,9900,9900,9900,9900,0
20231011,142600,55115850,9900,9900,9900,9900,0
20231011,142500,55115850,9900,9900,9900,9900,0
20231011,142400,55115850,9900,9900,9900,9900,0
20231011,142300,55115850,9900,9900,9900,9900,0
20231011,142200,55115850,9900,9900,9900,9900,0
20231011,142100,55115850,9900,9900,9900,9900,0
20231011,142000,55115850,9900,9900,9900,9900,0
20231011,141900,55115850,9900,9900,9900,9900,0
20231011,141800,55115850,9900,9900,9900,9900,0
20231011,141700,55115850,9900,9900,9900,9900,0
20231011,141600,55115850,9900,9900,9900,9900,0
20231011,141500,55115850,9900,9900,9900,9900,0
20231011,141400,55115850,9900,9900,9900,9900,0
20231011,141300,55115850,9900,9900,9900,9900,0
20231011,141200,55115850,9900,9900,9900,9900,0
20231011,141100,55115850,9900,9900,9900,9900,0
20231011,141000,55115850,9900,9900,9900,9900,0
20231011,140900,55115850,9900,9900,9900,9900,0
20231011,140800,55115850,9900,9900,9900,9900,0
20231011,140700,55115850,9900,9900,9900,9900,0
20231011,140600,55115850,9900,9900,9900,9900,0
20231011,140500,55115850,9900,9900,9900,9900,0
20231011,140400,55115850,9900,9900,9900,9900,0
20231011,140300,55115850,9900,9900,9900,9900,1
20231011,140200,55105950,9860,9860,9860,9860,0
20231011,140100,55105950,9860,9860,9860,9860,0
20231011,140000,55105950,9860,9870,9870,9860,45
20231011,135900,54662150,9900,9900,9900,9900,0
20231011,135800,54662150,9900,9900,9900,9900,0
20231011,135700,54662150,9900,9900,9900,9900,0
20231011,135600,54662150,9900,9900,9900,9900,0
20231011,135500,54662150,9900,9900,9900,9900,0
20231011,135400,54662150,9900,9900,9900,9900,0
20231011,135300,54662150,9900,9900,9900,9900,1
20231011,135200,54652250,9860,9900,9900,9860,2
20231011,135100,54632490,9870,9870,9870,9870,207
20231011,135000,52589400,9870,9870,9870,9870,0
20231011,134900,52589400,9870,9870,9870,9870,0
20231011,134800,52589400,9870,9890,9890,9870,167
20231011,134700,50939440,9890,9890,9890,9890,0
20231011,134600,50939440,9890,9890,9890,9890,0
20231011,134500,50939440,9890,9890,9890,9890,0
20231011,134400,50939440,9890,9890,9890,9890,0
20231011,134300,50939440,9890,9890,9890,9890,0
20231011,134200,50939440,9890,9890,9890,9890,0
20231011,134100,50939440,9890,9890,9890,9890,0
20231011,134000,50939440,9890,9890,9890,9890,0
20231011,133900,50939440,9890,9890,9890,9890,0
20231011,133800,50939440,9890,9890,9890,9890,0
20231011,133700,50939440,9890,9890,9890,9890,0
20231011,133600,50939440,9890,9890,9890,9890,0
20231011,133500,50939440,9890,9890,9890,9890,0
20231011,133400,50939440,9890,9890,9890,9890,0
20231011,133300,50939440,9890,9890,9890,9890,0
20231011,133200,50939440,9890,9890,9890,9890,0
20231011,133100,50939440,9890,9890,9890,9890,3
20231011,133000,50909770,9890,9890,9890,9890,0
20231011,132900,50909770,9890,9890,9890,9890,0
20231011,132800,50909770,9890,9890,9890,9890,0
20231011,132700,50909770,9890,9890,9890,9890,300
20231011,132600,47942770,9900,9900,9900,9900,0
20231011,132500,47942770,9900,9900,9900,9900,0
20231011,132400,47942770,9900,9900,9900,9900,0
20231011,132300,47942770,9900,9900,9900,9900,0
20231011,132200,47942770,9900,9900,9900,9900,0
20231011,132100,47942770,9900,9900,9900,9900,0
20231011,132000,47942770,9900,9900,9900,9900,21
20231011,131900,47734870,9900,9900,9900,9900,0
20231011,131800,47734870,9900,9900,9900,9900,0
20231011,131700,47734870,9900,9900,9900,9900,0
20231011,131600,47734870,9900,9900,9900,9900,0
20231011,131500,47734870,9900,9900,9900,9900,0
20231011,131400,47734870,9900,9900,9900,9900,0
20231011,131300,47734870,9900,9900,9900,9900,0
20231011,131200,47734870,9900,9900,9900,9900,0
20231011,131100,47734870,9900,9900,9900,9900,0
20231011,131000,47734870,9900,9900,9900,9900,0
20231011,130900,47734870,9900,9900,9900,9900,0
20231011,130800,47734870,9900,9900,9900,9900,0
20231011,130700,47734870,9900,9900,9900,9900,54
20231011,130600,47200270,9920,9920,9920,9920,0
20231011,130500,47200270,9920,9920,9920,9920,0
20231011,130400,47200270,9920,9920,9920,9920,0
20231011,130300,47200270,9920,9920,9920,9920,0
20231011,130200,47200270,9920,9920,9920,9920,0
20231011,130100,47200270,9920,9920,9920,9920,0
20231011,130000,47200270,9920,9920,9920,9920,0
20231011,125900,47200270,9920,9920,9920,9920,0
20231011,125800,47200270,9920,9920,9920,9920,0
20231011,125700,47200270,9920,9920,9920,9920,0
20231011,125600,47200270,9920,9920,9920,9920,1
20231011,125500,47190350,9910,9910,9910,9910,0
20231011,125400,47190350,9910,9910,9910,9910,0
20231011,125300,47190350,9910,9910,9910,9910,0
20231011,125200,47190350,9910,9910,9910,9910,0
20231011,125100,47190350,9910,9910,9910,9910,0
20231011,125000,47190350,9910,9910,9910,9910,0
20231011,124900,47190350,9910,9910,9910,9910,0
20231011,124800,47190350,9910,9910,9910,9910,0
20231011,124700,47190350,9910,9910,9910,9910,0
20231011,124600,47190350,9910,9910,9910,9910,0
20231011,124500,47190350,9910,9910,9910,9910,217
20231011,124400,45039880,9910,9910,9910,9910,300
20231011,124300,42066880,9910,9910,9910,9910,31
20231011,124200,41759670,9910,9910,9910,9910,0
20231011,124100,41759670,9910,9910,9910,9910,0
20231011,124000,41759670,9910,9910,9910,9910,0
20231011,123900,41759670,9910,9910,9910,9910,0
20231011,123800,41759670,9910,9910,9910,9910,1
20231011,123700,41749760,9890,9890,9890,9890,0
20231011,123600,41749760,9890,9890,9890,9890,0
20231011,123500,41749760,9890,9890,9890,9890,0
20231011,123400,41749760,9890,9890,9890,9890,0
20231011,123300,41749760,9890,9890,9890,9890,0
20231011,123200,41749760,9890,9890,9890,9890,0
20231011,123100,41749760,9890,9890,9890,9890,200
20231011,123000,39771760,9890,9890,9890,9890,0
20231011,122900,39771760,9890,9890,9890,9890,0
20231011,122800,39771760,9890,9890,9890,9890,0
20231011,122700,39771760,9890,9890,9890,9890,23
20231011,122600,39544290,9900,9900,9900,9900,0
20231011,122500,39544290,9900,9900,9900,9900,0
20231011,122400,39544290,9900,9900,9900,9900,0
20231011,122300,39544290,9900,9900,9900,9900,100
20231011,122200,38554290,9900,9900,9900,9900,0
20231011,122100,38554290,9900,9900,9900,9900,2
20231011,122000,38534490,9900,9900,9900,9900,21
20231011,121900,38326590,9920,9920,9920,9920,0
20231011,121800,38326590,9920,9920,9920,9920,0
20231011,121700,38326590,9920,9920,9920,9920,0
20231011,121600,38326590,9920,9920,9920,9920,0
20231011,121500,38326590,9920,9920,9920,9920,0
20231011,121400,38326590,9920,9920,9920,9920,20
20231011,121300,38128190,9900,9900,9900,9900,0
20231011,121200,38128190,9900,9900,9900,9900,0
20231011,121100,38128190,9900,9900,9900,9900,0
20231011,121000,38128190,9900,9900,9900,9900,0
20231011,120900,38128190,9900,9900,9900,9900,0
20231011,120800,38128190,9900,9900,9900,9900,0
20231011,120700,38128190,9900,9900,9900,9900,0
20231011,120600,38128190,9900,9900,9900,9900,0
20231011,120500,38128190,9900,9900,9900,9900,0
20231011,120400,38128190,9900,9900,9900,9900,0
20231011,120300,38128190,9900,9900,9900,9900,18
20231011,120200,37949990,9890,9890,9890,9890,0
20231011,120100,37949990,9890,9890,9890,9890,410
20231011,120000,33895090,9890,9890,9890,9890,23
20231011,115900,33667620,9900,9900,9900,9900,0
20231011,115800,33667620,9900,9900,9900,9900,0
20231011,115700,33667620,9900,9900,9900,9900,0
20231011,115600,33667620,9900,9900,9900,9900,1
20231011,115500,33657720,9900,9900,9900,9900,0
20231011,115400,33657720,9900,9900,9900,9900,0
20231011,115300,33657720,9900,9900,9900,9900,0
20231011,115200,33657720,9900,9900,9900,9900,0
20231011,115100,33657720,9900,9900,9900,9900,196
20231011,115000,31717320,9890,9890,9890,9890,0
20231011,114900,31717320,9890,9890,9890,9890,0
20231011,114800,31717320,9890,9890,9890,9890,0
20231011,114700,31717320,9890,9890,9890,9890,57
20231011,114600,31153590,9890,9890,9890,9890,0
20231011,114500,31153590,9890,9890,9890,9890,27
20231011,114400,30886560,9920,9920,9920,9920,10
20231011,114300,30787360,9920,9920,9920,9920,0
20231011,114200,30787360,9920,9920,9920,9920,0
20231011,114100,30787360,9920,9920,9920,9920,0
20231011,114000,30787360,9920,9920,9920,9920,0
20231011,113900,30787360,9920,9920,9920,9920,0
20231011,113800,30787360,9920,9920,9920,9920,0
20231011,113700,30787360,9920,9920,9920,9920,0
20231011,113600,30787360,9920,9920,9920,9920,0
20231011,113500,30787360,9920,9920,9920,9920,0
20231011,113400,30787360,9920,9920,9920,9920,0
20231011,113300,30787360,9920,9920,9920,9920,0
20231011,113200,30787360,9920,9920,9920,9920,0
20231011,113100,30787360,9920,9920,9920,9920,0
20231011,113000,30787360,9920,9920,9920,9920,0
20231011,112900,30787360,9920,9920,9920,9920,0
20231011,112800,30787360,9920,9920,9920,9920,0
20231011,112700,30787360,9920,9920,9920,9920,1
20231011,112600,30777440,9890,9890,9890,9890,0
20231011,112500,30777440,9890,9890,9890,9890,0
20231011,112400,30777440,9890,9890,9890,9890,0
20231011,112300,30777440,9890,9890,9890,9890,0
20231011,112200,30777440,9890,9890,9890,9890,0
20231011,112100,30777440,9890,9890,9890,9890,0
20231011,112000,30777440,9890,9890,9890,9890,23
20231011,111900,30549970,9890,9890,9890,9890,71
20231011,111800,29847780,9890,9890,9890,9890,20
20231011,111700,29649980,9930,9930,9930,9930,0
20231011,111600,29649980,9930,9930,9930,9930,0
20231011,111500,29649980,9930,9930,9930,9930,0
20231011,111400,29649980,9930,9930,9930,9930,0
20231011,111300,29649980,9930,9930,9930,9930,0
20231011,111200,29649980,9930,9930,9930,9930,0
20231011,111100,29649980,9930,9910,9930,9910,390
20231011,111000,25779080,9910,9910,9910,9910,0
20231011,110900,25779080,9910,9910,9910,9910,0
20231011,110800,25779080,9910,9910,9910,9910,0
20231011,110700,25779080,9910,9910,9910,9910,14
20231011,110600,25640340,9910,9910,9910,9910,0
20231011,110500,25640340,9910,9910,9910,9910,200
20231011,110400,23658340,9910,9910,9910,9910,0
20231011,110300,23658340,9910,9910,9910,9910,1
20231011,110200,23648430,9920,9920,9920,9920,0
20231011,110100,23648430,9920,9920,9920,9920,0
20231011,110000,23648430,9920,9920,9920,9920,1
20231011,105900,23638510,9940,9940,9940,9940,0
20231011,105800,23638510,9940,9940,9940,9940,0
20231011,105700,23638510,9940,9940,9940,9940,0
20231011,105600,23638510,9940,9940,9940,9940,0
20231011,105500,23638510,9940,9940,9940,9940,0
20231011,105400,23638510,9940,9940,9940,9940,0
20231011,105300,23638510,9940,9940,9940,9940,0
20231011,105200,23638510,9940,9940,9940,9940,0
20231011,105100,23638510,9940,9940,9940,9940,0
20231011,105000,23638510,9940,9940,9940,9940,0
20231011,104900,23638510,9940,9940,9940,9940,0
20231011,104800,23638510,9940,9940,9940,9940,0
20231011,104700,23638510,9940,9940,9940,9940,0
20231011,104600,23638510,9940,9940,9940,9940,0
20231011,104500,23638510,9940,9940,9940,9940,0
20231011,104400,23638510,9940,9940,9940,9940,0
20231011,104300,23638510,9940,9870,9940,9870,20
20231011,104200,23441040,9940,9940,9940,9940,0
20231011,104100,23441040,9940,9940,9940,9940,0
20231011,104000,23441040,9940,9940,9940,9940,0
20231011,103900,23441040,9940,9940,9940,9940,0
20231011,103800,23441040,9940,9940,9940,9940,0
20231011,103700,23441040,9940,9940,9940,9940,0
20231011,103600,23441040,9940,9940,9940,9940,0
20231011,103500,23441040,9940,9940,9940,9940,0
20231011,103400,23441040,9940,9940,9940,9940,0
20231011,103300,23441040,9940,9940,9940,9940,0
20231011,103200,23441040,9940,9940,9940,9940,0
20231011,103100,23441040,9940,9940,9940,9940,0
20231011,103000,23441040,9940,9940,9940,9940,1
20231011,102900,23431100,9900,9900,9900,9900,0
20231011,102800,23431100,9900,9900,9900,9900,0
20231011,102700,23431100,9900,9900,9900,9900,0
20231011,102600,23431100,9900,9900,9900,9900,0
20231011,102500,23431100,9900,9900,9900,9900,0
20231011,102400,23431100,9900,9900,9900,9900,18
20231011,102300,23252900,9890,9890,9890,9890,238
20231011,102200,20899080,9890,9890,9890,9890,0
20231011,102100,20899080,9890,9890,9890,9890,0
20231011,102000,20899080,9890,9890,9890,9890,1
20231011,101900,20889190,9880,9880,9880,9880,0
20231011,101800,20889190,9880,9880,9880,9880,1
20231011,101700,20879310,9900,9900,9900,9900,0
20231011,101600,20879310,9900,9900,9900,9900,0
20231011,101500,20879310,9900,9900,9900,9900,0
20231011,101400,20879310,9900,9900,9900,9900,0
20231011,101300,20879310,9900,9900,9900,9900,0
20231011,101200,20879310,9900,9900,9900,9900,0
20231011,101100,20879310,9900,9900,9900,9900,0
20231011,101000,20879310,9900,9900,9900,9900,0
20231011,100900,20879310,9900,9900,9900,9900,141
20231011,100800,19483410,9900,9900,9900,9900,0
20231011,100700,19483410,9900,9900,9900,9900,0
20231011,100600,19483410,9900,9900,9900,9900,0
20231011,100500,19483410,9900,9900,9900,9900,39
20231011,100400,19097310,9900,9900,9900,9900,0
20231011,100300,19097310,9900,9880,9900,9880,65
20231011,100200,18455090,9880,9880,9880,9880,10
20231011,100100,18356290,9900,9900,9900,9900,0
20231011,100000,18356290,9900,9900,9900,9900,1
20231011,095900,18346390,9900,9900,9900,9900,0
20231011,095800,18346390,9900,9900,9900,9900,0
20231011,095700,18346390,9900,9900,9900,9900,0
20231011,095600,18346390,9900,9900,9900,9900,0
20231011,095500,18346390,9900,9900,9900,9900,1
20231011,095400,18336490,9940,9940,9940,9940,0
20231011,095300,18336490,9940,9940,9940,9940,0
20231011,095200,18336490,9940,9940,9940,9940,0
20231011,095100,18336490,9940,9940,9940,9940,0
20231011,095000,18336490,9940,9940,9940,9940,0
20231011,094900,18336490,9940,9940,9940,9940,0
20231011,094800,18336490,9940,9940,9940,9940,0
20231011,094700,18336490,9940,9940,9940,9940,0
20231011,094600,18336490,9940,9940,9940,9940,0
20231011,094500,18336490,9940,9940,9940,9940,0
20231011,094400,18336490,9940,9940,9940,9940,0
20231011,094300,18336490,9940,9940,9940,9940,0
20231011,094200,18336490,9940,9940,9940,9940,0
20231011,094100,18336490,9940,9940,9940,9940,0
20231011,094000,18336490,9940,9940,9940,9940,0
20231011,093900,18336490,9940,9940,9940,9940,0
20231011,093800,18336490,9940,9940,9940,9940,0
20231011,093700,18336490,9940,9940,9940,9940,0
20231011,093600,18336490,9940,9870,9940,9870,51
20231011,093500,17833050,9900,9900,9900,9900,39
20231011,093400,17446950,9900,9900,9900,9900,0
20231011,093300,17446950,9900,9900,9900,9900,0
20231011,093200,17446950,9900,9900,9900,9900,0
20231011,093100,17446950,9900,9900,9900,9900,0
20231011,093000,17446950,9900,9900,9900,9900,101
20231011,092900,16447050,9900,9920,9920,9900,472
20231011,092800,11774150,9920,9920,9920,9920,0
20231011,092700,11774150,9920,9920,9920,9920,10
20231011,092600,11674950,9960,9960,9960,9960,0
20231011,092500,11674950,9960,9960,9960,9960,0
20231011,092400,11674950,9960,9960,9960,9960,0
20231011,092300,11674950,9960,9960,9960,9960,0
20231011,092200,11674950,9960,9960,9960,9960,0
20231011,092100,11674950,9960,9960,9960,9960,0
20231011,092000,11674950,9960,9960,9960,9960,24
20231011,091900,11435910,9970,9970,9970,9970,0
20231011,091800,11435910,9970,9970,9970,9970,0
20231011,091700,11435910,9970,9970,9970,9970,0
20231011,091600,11435910,9970,9960,9970,9960,24
20231011,091500,11196860,9960,9960,9960,9960,2
20231011,091400,11176940,9900,9900,9900,9900,0
20231011,091300,11176940,9900,9900,9900,9900,28
20231011,091200,10899740,9970,9970,9970,9970,0
20231011,091100,10899740,9970,9970,9970,9970,0
20231011,091000,10899740,9970,9970,9970,9970,0
20231011,090900,10899740,9970,9930,9970,9930,9
20231011,090800,10810290,9900,9900,9900,9900,170
20231011,090700,9127290,9900,9900,9900,9900,0
20231011,090600,9127290,9900,9870,9900,9870,572
20231011,090500,3476540,9880,9870,9880,9870,199
20231011,090400,1511260,9880,9880,9880,9880,0
20231011,090300,1511260,9880,9880,9880,9880,0
20231011,090200,1511260,9880,9880,9880,9880,0
20231011,090100,1511260,9880,9880,9880,9880,116
20231011,090000,365180,9870,9860,9870,9860,37