KissMeData/144960/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,200600,154539310,5220,5220,5220,5220,852
20231011,200500,154539310,5220,5220,5220,5220,0
20231011,200400,154539310,5220,5220,5220,5220,0
20231011,200300,154539310,5220,5220,5220,5220,0
20231011,200200,154539310,5220,5220,5220,5220,0
20231011,200100,154539310,5220,5220,5220,5220,0
20231011,200000,154539310,5220,5220,5220,5220,0
20231011,195900,154539310,5220,5220,5220,5220,0
20231011,195800,154539310,5220,5220,5220,5220,0
20231011,195700,154539310,5220,5220,5220,5220,0
20231011,195600,154539310,5220,5220,5220,5220,0
20231011,195500,154539310,5220,5220,5220,5220,0
20231011,195400,154539310,5220,5220,5220,5220,0
20231011,195300,154539310,5220,5220,5220,5220,0
20231011,195200,154539310,5220,5220,5220,5220,0
20231011,195100,154539310,5220,5220,5220,5220,0
20231011,195000,154539310,5220,5220,5220,5220,0
20231011,194900,154539310,5220,5220,5220,5220,0
20231011,194800,154539310,5220,5220,5220,5220,0
20231011,194700,154539310,5220,5220,5220,5220,0
20231011,194600,154539310,5220,5220,5220,5220,0
20231011,194500,154539310,5220,5220,5220,5220,0
20231011,194400,154539310,5220,5220,5220,5220,0
20231011,194300,154539310,5220,5220,5220,5220,0
20231011,194200,154539310,5220,5220,5220,5220,0
20231011,194100,154539310,5220,5220,5220,5220,0
20231011,194000,154539310,5220,5220,5220,5220,0
20231011,193900,154539310,5220,5220,5220,5220,0
20231011,193800,154539310,5220,5220,5220,5220,0
20231011,193700,154539310,5220,5220,5220,5220,0
20231011,193600,154539310,5220,5220,5220,5220,852
20231011,193500,154539310,5220,5220,5220,5220,0
20231011,193400,154539310,5220,5220,5220,5220,0
20231011,193300,154539310,5220,5220,5220,5220,0
20231011,193200,154539310,5220,5220,5220,5220,0
20231011,193100,154539310,5220,5220,5220,5220,0
20231011,193000,154539310,5220,5220,5220,5220,0
20231011,192900,154539310,5220,5220,5220,5220,0
20231011,192800,154539310,5220,5220,5220,5220,0
20231011,192700,154539310,5220,5220,5220,5220,0
20231011,192600,154539310,5220,5220,5220,5220,0
20231011,192500,154539310,5220,5220,5220,5220,0
20231011,192400,154539310,5220,5220,5220,5220,0
20231011,192300,154539310,5220,5220,5220,5220,0
20231011,192200,154539310,5220,5220,5220,5220,0
20231011,192100,154539310,5220,5220,5220,5220,0
20231011,192000,154539310,5220,5220,5220,5220,0
20231011,191900,154539310,5220,5220,5220,5220,0
20231011,191800,154539310,5220,5220,5220,5220,0
20231011,191700,154539310,5220,5220,5220,5220,0
20231011,191600,154539310,5220,5220,5220,5220,0
20231011,191500,154539310,5220,5220,5220,5220,0
20231011,191400,154539310,5220,5220,5220,5220,0
20231011,191300,154539310,5220,5220,5220,5220,0
20231011,191200,154539310,5220,5220,5220,5220,0
20231011,191100,154539310,5220,5220,5220,5220,0
20231011,191000,154539310,5220,5220,5220,5220,0
20231011,190900,154539310,5220,5220,5220,5220,0
20231011,190800,154539310,5220,5220,5220,5220,0
20231011,190700,154539310,5220,5220,5220,5220,0
20231011,190600,154539310,5220,5220,5220,5220,852
20231011,190500,154539310,5220,5220,5220,5220,0
20231011,190400,154539310,5220,5220,5220,5220,0
20231011,190300,154539310,5220,5220,5220,5220,0
20231011,190200,154539310,5220,5220,5220,5220,0
20231011,190100,154539310,5220,5220,5220,5220,0
20231011,190000,154539310,5220,5220,5220,5220,0
20231011,185900,154539310,5220,5220,5220,5220,0
20231011,185800,154539310,5220,5220,5220,5220,0
20231011,185700,154539310,5220,5220,5220,5220,0
20231011,185600,154539310,5220,5220,5220,5220,0
20231011,185500,154539310,5220,5220,5220,5220,0
20231011,185400,154539310,5220,5220,5220,5220,0
20231011,185300,154539310,5220,5220,5220,5220,0
20231011,185200,154539310,5220,5220,5220,5220,0
20231011,185100,154539310,5220,5220,5220,5220,0
20231011,185000,154539310,5220,5220,5220,5220,0
20231011,184900,154539310,5220,5220,5220,5220,0
20231011,184800,154539310,5220,5220,5220,5220,0
20231011,184700,154539310,5220,5220,5220,5220,0
20231011,184600,154539310,5220,5220,5220,5220,0
20231011,184500,154539310,5220,5220,5220,5220,0
20231011,184400,154539310,5220,5220,5220,5220,0
20231011,184300,154539310,5220,5220,5220,5220,0
20231011,184200,154539310,5220,5220,5220,5220,0
20231011,184100,154539310,5220,5220,5220,5220,0
20231011,184000,154539310,5220,5220,5220,5220,0
20231011,183900,154539310,5220,5220,5220,5220,0
20231011,183800,154539310,5220,5220,5220,5220,0
20231011,183700,154539310,5220,5220,5220,5220,0
20231011,183600,154539310,5220,5220,5220,5220,852
20231011,183500,154539310,5220,5220,5220,5220,0
20231011,183400,154539310,5220,5220,5220,5220,0
20231011,183300,154539310,5220,5220,5220,5220,0
20231011,183200,154539310,5220,5220,5220,5220,0
20231011,183100,154539310,5220,5220,5220,5220,0
20231011,183000,154539310,5220,5220,5220,5220,0
20231011,182900,154539310,5220,5220,5220,5220,0
20231011,182800,154539310,5220,5220,5220,5220,0
20231011,182700,154539310,5220,5220,5220,5220,0
20231011,182600,154539310,5220,5220,5220,5220,0
20231011,182500,154539310,5220,5220,5220,5220,0
20231011,182400,154539310,5220,5220,5220,5220,0
20231011,182300,154539310,5220,5220,5220,5220,0
20231011,182200,154539310,5220,5220,5220,5220,0
20231011,182100,154539310,5220,5220,5220,5220,0
20231011,182000,154539310,5220,5220,5220,5220,0
20231011,181900,154539310,5220,5220,5220,5220,0
20231011,181800,154539310,5220,5220,5220,5220,0
20231011,181700,154539310,5220,5220,5220,5220,0
20231011,181600,154539310,5220,5220,5220,5220,0
20231011,181500,154539310,5220,5220,5220,5220,0
20231011,181400,154539310,5220,5220,5220,5220,0
20231011,181300,154539310,5220,5220,5220,5220,0
20231011,181200,154539310,5220,5220,5220,5220,0
20231011,181100,154539310,5220,5220,5220,5220,0
20231011,181000,154539310,5220,5220,5220,5220,0
20231011,180900,154539310,5220,5220,5220,5220,0
20231011,180800,154539310,5220,5220,5220,5220,0
20231011,180700,154539310,5220,5220,5220,5220,0
20231011,180600,154539310,5220,5220,5220,5220,852
20231011,180500,154539310,5220,5220,5220,5220,0
20231011,180400,154539310,5220,5220,5220,5220,0
20231011,180300,154539310,5220,5220,5220,5220,0
20231011,180200,154539310,5220,5220,5220,5220,0
20231011,180100,154539310,5220,5220,5220,5220,0
20231011,180000,154539310,5220,5220,5220,5220,0
20231011,175900,154539310,5220,5220,5220,5220,0
20231011,175800,154539310,5220,5220,5220,5220,0
20231011,175700,154539310,5220,5220,5220,5220,0
20231011,175600,154539310,5220,5220,5220,5220,0
20231011,175500,154539310,5220,5220,5220,5220,0
20231011,175400,154539310,5220,5220,5220,5220,0
20231011,175300,154539310,5220,5220,5220,5220,0
20231011,175200,154539310,5220,5220,5220,5220,0
20231011,175100,154539310,5220,5220,5220,5220,0
20231011,175000,154539310,5220,5220,5220,5220,0
20231011,174900,154539310,5220,5220,5220,5220,0
20231011,174800,154539310,5220,5220,5220,5220,0
20231011,174700,154539310,5220,5220,5220,5220,0
20231011,174600,154539310,5220,5220,5220,5220,0
20231011,174500,154539310,5220,5220,5220,5220,0
20231011,174400,154539310,5220,5220,5220,5220,0
20231011,174300,154539310,5220,5220,5220,5220,0
20231011,174200,154539310,5220,5220,5220,5220,0
20231011,174100,154539310,5220,5220,5220,5220,0
20231011,174000,154539310,5220,5220,5220,5220,0
20231011,173900,154539310,5220,5220,5220,5220,0
20231011,173800,154539310,5220,5220,5220,5220,0
20231011,173700,154539310,5220,5220,5220,5220,0
20231011,173600,154539310,5220,5220,5220,5220,852
20231011,173500,154539310,5220,5220,5220,5220,0
20231011,173400,154539310,5220,5220,5220,5220,0
20231011,173300,154539310,5220,5220,5220,5220,0
20231011,173200,154539310,5220,5220,5220,5220,0
20231011,173100,154539310,5220,5220,5220,5220,0
20231011,173000,154539310,5220,5220,5220,5220,0
20231011,172900,154539310,5220,5220,5220,5220,0
20231011,172800,154539310,5220,5220,5220,5220,0
20231011,172700,154539310,5220,5220,5220,5220,0
20231011,172600,154539310,5220,5220,5220,5220,0
20231011,172500,154539310,5220,5220,5220,5220,0
20231011,172400,154539310,5220,5220,5220,5220,0
20231011,172300,154539310,5220,5220,5220,5220,0
20231011,172200,154539310,5220,5220,5220,5220,0
20231011,172100,154539310,5220,5220,5220,5220,0
20231011,172000,154539310,5220,5220,5220,5220,0
20231011,171900,154539310,5220,5220,5220,5220,0
20231011,171800,154539310,5220,5220,5220,5220,0
20231011,171700,154539310,5220,5220,5220,5220,0
20231011,171600,154539310,5220,5220,5220,5220,0
20231011,171500,154539310,5220,5220,5220,5220,0
20231011,171400,154539310,5220,5220,5220,5220,0
20231011,171300,154539310,5220,5220,5220,5220,0
20231011,171200,154539310,5220,5220,5220,5220,0
20231011,171100,154539310,5220,5220,5220,5220,0
20231011,171000,154539310,5220,5220,5220,5220,0
20231011,170900,154539310,5220,5220,5220,5220,0
20231011,170800,154539310,5220,5220,5220,5220,0
20231011,170700,154539310,5220,5220,5220,5220,0
20231011,170600,154539310,5220,5220,5220,5220,852
20231011,170500,154539310,5220,5220,5220,5220,0
20231011,170400,154539310,5220,5220,5220,5220,0
20231011,170300,154539310,5220,5220,5220,5220,0
20231011,170200,154539310,5220,5220,5220,5220,0
20231011,170100,154539310,5220,5220,5220,5220,0
20231011,170000,154539310,5220,5220,5220,5220,0
20231011,165900,154539310,5220,5220,5220,5220,0
20231011,165800,154539310,5220,5220,5220,5220,0
20231011,165700,154539310,5220,5220,5220,5220,0
20231011,165600,154539310,5220,5220,5220,5220,0
20231011,165500,154539310,5220,5220,5220,5220,0
20231011,165400,154539310,5220,5220,5220,5220,0
20231011,165300,154539310,5220,5220,5220,5220,0
20231011,165200,154539310,5220,5220,5220,5220,0
20231011,165100,154539310,5220,5220,5220,5220,0
20231011,165000,154539310,5220,5220,5220,5220,0
20231011,164900,154539310,5220,5220,5220,5220,0
20231011,164800,154539310,5220,5220,5220,5220,0
20231011,164700,154539310,5220,5220,5220,5220,0
20231011,164600,154539310,5220,5220,5220,5220,0
20231011,164500,154539310,5220,5220,5220,5220,0
20231011,164400,154539310,5220,5220,5220,5220,0
20231011,164300,154539310,5220,5220,5220,5220,0
20231011,164200,154539310,5220,5220,5220,5220,0
20231011,164100,154539310,5220,5220,5220,5220,0
20231011,164000,154539310,5220,5220,5220,5220,0
20231011,163900,154539310,5220,5220,5220,5220,0
20231011,163800,154539310,5220,5220,5220,5220,0
20231011,163700,154539310,5220,5220,5220,5220,0
20231011,163600,154539310,5220,5220,5220,5220,852
20231011,163500,154539310,5220,5220,5220,5220,0
20231011,163400,154539310,5220,5220,5220,5220,0
20231011,163300,154539310,5220,5220,5220,5220,0
20231011,163200,154539310,5220,5220,5220,5220,0
20231011,163100,154539310,5220,5220,5220,5220,0
20231011,163000,154539310,5220,5220,5220,5220,0
20231011,162900,154539310,5220,5220,5220,5220,0
20231011,162800,154539310,5220,5220,5220,5220,0
20231011,162700,154539310,5220,5220,5220,5220,0
20231011,162600,154539310,5220,5220,5220,5220,0
20231011,162500,154539310,5220,5220,5220,5220,0
20231011,162400,154539310,5220,5220,5220,5220,0
20231011,162300,154539310,5220,5220,5220,5220,0
20231011,162200,154539310,5220,5220,5220,5220,0
20231011,162100,154539310,5220,5220,5220,5220,0
20231011,162000,154539310,5220,5220,5220,5220,0
20231011,161900,154539310,5220,5220,5220,5220,0
20231011,161800,154539310,5220,5220,5220,5220,0
20231011,161700,154539310,5220,5220,5220,5220,0
20231011,161600,154539310,5220,5220,5220,5220,0
20231011,161500,154539310,5220,5220,5220,5220,0
20231011,161400,154539310,5220,5220,5220,5220,0
20231011,161300,154539310,5220,5220,5220,5220,0
20231011,161200,154539310,5220,5220,5220,5220,0
20231011,161100,154539310,5220,5220,5220,5220,0
20231011,161000,154539310,5220,5220,5220,5220,0
20231011,160900,154539310,5220,5220,5220,5220,0
20231011,160800,154539310,5220,5220,5220,5220,0
20231011,160700,154539310,5220,5220,5220,5220,0
20231011,160600,154539310,5220,5220,5220,5220,852
20231011,160500,154539310,5220,5220,5220,5220,0
20231011,160400,154539310,5220,5220,5220,5220,0
20231011,160300,154539310,5220,5220,5220,5220,0
20231011,160200,154539310,5220,5220,5220,5220,0
20231011,160100,154539310,5220,5220,5220,5220,0
20231011,160000,154539310,5220,5220,5220,5220,0
20231011,155900,154539310,5220,5220,5220,5220,0
20231011,155800,154539310,5220,5220,5220,5220,0
20231011,155700,154539310,5220,5220,5220,5220,0
20231011,155600,154539310,5220,5220,5220,5220,0
20231011,155500,154539310,5220,5220,5220,5220,0
20231011,155400,154539310,5220,5220,5220,5220,0
20231011,155300,154539310,5220,5220,5220,5220,0
20231011,155200,154539310,5220,5220,5220,5220,0
20231011,155100,154539310,5220,5220,5220,5220,0
20231011,155000,154539310,5220,5220,5220,5220,0
20231011,154900,154539310,5220,5220,5220,5220,0
20231011,154800,154539310,5220,5220,5220,5220,0
20231011,154700,154539310,5220,5220,5220,5220,0
20231011,154600,154539310,5220,5220,5220,5220,0
20231011,154500,154539310,5220,5220,5220,5220,0
20231011,154400,154539310,5220,5220,5220,5220,0
20231011,154300,154539310,5220,5220,5220,5220,0
20231011,154200,154539310,5220,5220,5220,5220,0
20231011,154100,154539310,5220,5220,5220,5220,0
20231011,154000,154539310,5220,5220,5220,5220,0
20231011,153900,154539310,5220,5220,5220,5220,0
20231011,153800,154539310,5220,5220,5220,5220,0
20231011,153700,154539310,5220,5220,5220,5220,0
20231011,153600,154539310,5220,5220,5220,5220,852
20231011,153500,154539310,5220,5220,5220,5220,0
20231011,153400,154539310,5220,5220,5220,5220,0
20231011,153300,154539310,5220,5220,5220,5220,0
20231011,153200,154539310,5220,5220,5220,5220,0
20231011,153100,154539310,5220,5220,5220,5220,0
20231011,153000,154539310,5220,5220,5220,5220,852
20231011,152900,150091870,5250,5250,5250,5250,0
20231011,152800,150091870,5250,5250,5250,5250,0
20231011,152700,150091870,5250,5250,5250,5250,0
20231011,152600,150091870,5250,5250,5250,5250,0
20231011,152500,150091870,5250,5250,5250,5250,0
20231011,152400,150091870,5250,5250,5250,5250,0
20231011,152300,150091870,5250,5250,5250,5250,0
20231011,152200,150091870,5250,5250,5250,5250,0
20231011,152100,150091870,5250,5250,5250,5250,0
20231011,152000,150091870,5250,5250,5250,5250,0
20231011,151900,150091870,5250,5250,5250,5250,1
20231011,151800,150086620,5230,5230,5230,5230,1
20231011,151700,150081390,5240,5240,5240,5240,0
20231011,151600,150081390,5240,5240,5240,5240,0
20231011,151500,150081390,5240,5240,5240,5240,6
20231011,151400,150049950,5250,5250,5250,5250,96
20231011,151300,149545950,5250,5250,5250,5250,0
20231011,151200,149545950,5250,5250,5250,5250,0
20231011,151100,149545950,5250,5250,5250,5250,0
20231011,151000,149545950,5250,5250,5250,5250,16
20231011,150900,149461950,5250,5250,5250,5250,0
20231011,150800,149461950,5250,5250,5250,5250,8
20231011,150700,149419950,5220,5220,5220,5220,0
20231011,150600,149419950,5220,5220,5220,5220,0
20231011,150500,149419950,5220,5220,5220,5220,1
20231011,150400,149414730,5250,5250,5250,5250,0
20231011,150300,149414730,5250,5250,5250,5250,0
20231011,150200,149414730,5250,5250,5250,5250,0
20231011,150100,149414730,5250,5250,5250,5250,0
20231011,150000,149414730,5250,5250,5250,5250,0
20231011,145900,149414730,5250,5250,5250,5250,0
20231011,145800,149414730,5250,5250,5250,5250,0
20231011,145700,149414730,5250,5250,5250,5250,0
20231011,145600,149414730,5250,5250,5250,5250,0
20231011,145500,149414730,5250,5250,5250,5250,2
20231011,145400,149404230,5210,5210,5210,5210,0
20231011,145300,149404230,5210,5240,5240,5210,196
20231011,145200,148380010,5250,5250,5250,5250,0
20231011,145100,148380010,5250,5250,5250,5250,0
20231011,145000,148380010,5250,5250,5250,5250,0
20231011,144900,148380010,5250,5250,5250,5250,0
20231011,144800,148380010,5250,5250,5250,5250,0
20231011,144700,148380010,5250,5250,5250,5250,0
20231011,144600,148380010,5250,5250,5250,5250,0
20231011,144500,148380010,5250,5250,5250,5250,0
20231011,144400,148380010,5250,5250,5250,5250,0
20231011,144300,148380010,5250,5250,5250,5250,0
20231011,144200,148380010,5250,5250,5250,5250,0
20231011,144100,148380010,5250,5250,5250,5250,6
20231011,144000,148348510,5270,5270,5270,5270,0
20231011,143900,148348510,5270,5270,5270,5270,0
20231011,143800,148348510,5270,5270,5270,5270,0
20231011,143700,148348510,5270,5270,5270,5270,0
20231011,143600,148348510,5270,5270,5270,5270,5
20231011,143500,148322160,5280,5280,5280,5280,0
20231011,143400,148322160,5280,5280,5280,5280,21
20231011,143300,148211280,5270,5270,5270,5270,0
20231011,143200,148211280,5270,5270,5270,5270,0
20231011,143100,148211280,5270,5270,5270,5270,2116
20231011,143000,137059960,5270,5270,5270,5270,13
20231011,142900,136991450,5260,5260,5260,5260,0
20231011,142800,136991450,5260,5260,5260,5260,0
20231011,142700,136991450,5260,5260,5260,5260,0
20231011,142600,136991450,5260,5260,5260,5260,0
20231011,142500,136991450,5260,5260,5260,5260,0
20231011,142400,136991450,5260,5260,5260,5260,0
20231011,142300,136991450,5260,5260,5260,5260,0
20231011,142200,136991450,5260,5260,5260,5260,0
20231011,142100,136991450,5260,5260,5260,5260,0
20231011,142000,136991450,5260,5260,5260,5260,500
20231011,141900,134361450,5260,5260,5260,5260,200
20231011,141800,133309450,5270,5270,5270,5270,0
20231011,141700,133309450,5270,5270,5270,5270,0
20231011,141600,133309450,5270,5270,5270,5270,0
20231011,141500,133309450,5270,5260,5270,5260,600
20231011,141400,130153430,5270,5270,5270,5270,0
20231011,141300,130153430,5270,5270,5270,5270,0
20231011,141200,130153430,5270,5270,5270,5270,0
20231011,141100,130153430,5270,5270,5270,5270,0
20231011,141000,130153430,5270,5270,5270,5270,0
20231011,140900,130153430,5270,5270,5270,5270,0
20231011,140800,130153430,5270,5270,5270,5270,0
20231011,140700,130153430,5270,5270,5270,5270,0
20231011,140600,130153430,5270,5270,5270,5270,0
20231011,140500,130153430,5270,5270,5270,5270,0
20231011,140400,130153430,5270,5270,5270,5270,0
20231011,140300,130153430,5270,5270,5270,5270,0
20231011,140200,130153430,5270,5270,5270,5270,3
20231011,140100,130137620,5250,5250,5250,5250,0
20231011,140000,130137620,5250,5250,5250,5250,0
20231011,135900,130137620,5250,5250,5250,5250,0
20231011,135800,130137620,5250,5250,5250,5250,83
20231011,135700,129701870,5250,5250,5250,5250,0
20231011,135600,129701870,5250,5250,5250,5250,0
20231011,135500,129701870,5250,5250,5250,5250,50
20231011,135400,129439370,5240,5240,5240,5240,0
20231011,135300,129439370,5240,5240,5240,5240,0
20231011,135200,129439370,5240,5250,5250,5240,253
20231011,135100,128113300,5270,5270,5270,5270,0
20231011,135000,128113300,5270,5270,5270,5270,0
20231011,134900,128113300,5270,5270,5270,5270,0
20231011,134800,128113300,5270,5260,5270,5260,2
20231011,134700,128102770,5260,5260,5260,5260,0
20231011,134600,128102770,5260,5260,5260,5260,425
20231011,134500,125867270,5270,5270,5270,5270,0
20231011,134400,125867270,5270,5270,5270,5270,0
20231011,134300,125867270,5270,5270,5270,5270,0
20231011,134200,125867270,5270,5270,5270,5270,0
20231011,134100,125867270,5270,5270,5270,5270,0
20231011,134000,125867270,5270,5270,5270,5270,0
20231011,133900,125867270,5270,5270,5270,5270,0
20231011,133800,125867270,5270,5270,5270,5270,0
20231011,133700,125867270,5270,5270,5270,5270,0
20231011,133600,125867270,5270,5270,5270,5270,0
20231011,133500,125867270,5270,5270,5270,5270,0
20231011,133400,125867270,5270,5270,5270,5270,0
20231011,133300,125867270,5270,5270,5270,5270,20
20231011,133200,125761870,5270,5270,5270,5270,0
20231011,133100,125761870,5270,5270,5270,5270,0
20231011,133000,125761870,5270,5270,5270,5270,0
20231011,132900,125761870,5270,5270,5270,5270,0
20231011,132800,125761870,5270,5270,5270,5270,0
20231011,132700,125761870,5270,5270,5270,5270,0
20231011,132600,125761870,5270,5270,5270,5270,0
20231011,132500,125761870,5270,5270,5270,5270,0
20231011,132400,125761870,5270,5270,5270,5270,0
20231011,132300,125761870,5270,5270,5270,5270,0
20231011,132200,125761870,5270,5260,5270,5260,21
20231011,132100,125651400,5260,5260,5260,5260,0
20231011,132000,125651400,5260,5260,5260,5260,0
20231011,131900,125651400,5260,5260,5260,5260,0
20231011,131800,125651400,5260,5260,5260,5260,0
20231011,131700,125651400,5260,5260,5260,5260,0
20231011,131600,125651400,5260,5260,5260,5260,1000
20231011,131500,120391400,5260,5260,5260,5260,1
20231011,131400,120386140,5240,5240,5240,5240,0
20231011,131300,120386140,5240,5240,5240,5240,0
20231011,131200,120386140,5240,5240,5240,5240,0
20231011,131100,120386140,5240,5240,5240,5240,288
20231011,131000,118877020,5240,5240,5240,5240,365
20231011,130900,116964420,5260,5260,5260,5260,1
20231011,130800,116959160,5250,5250,5250,5250,0
20231011,130700,116959160,5250,5250,5250,5250,50
20231011,130600,116696660,5250,5250,5250,5250,0
20231011,130500,116696660,5250,5250,5250,5250,150
20231011,130400,115909160,5240,5240,5240,5240,0
20231011,130300,115909160,5240,5240,5240,5240,0
20231011,130200,115909160,5240,5250,5260,5240,2335
20231011,130100,103670440,5250,5240,5250,5240,1000
20231011,130000,98421960,5240,5240,5240,5240,100
20231011,125900,97897960,5240,5240,5240,5240,0
20231011,125800,97897960,5240,5240,5240,5240,0
20231011,125700,97897960,5240,5240,5240,5240,0
20231011,125600,97897960,5240,5240,5240,5240,0
20231011,125500,97897960,5240,5240,5240,5240,100
20231011,125400,97373960,5240,5240,5240,5240,0
20231011,125300,97373960,5240,5240,5240,5240,0
20231011,125200,97373960,5240,5240,5240,5240,0
20231011,125100,97373960,5240,5240,5240,5240,0
20231011,125000,97373960,5240,5240,5240,5240,0
20231011,124900,97373960,5240,5240,5240,5240,0
20231011,124800,97373960,5240,5240,5240,5240,0
20231011,124700,97373960,5240,5240,5240,5240,0
20231011,124600,97373960,5240,5240,5240,5240,0
20231011,124500,97373960,5240,5240,5240,5240,0
20231011,124400,97373960,5240,5240,5240,5240,0
20231011,124300,97373960,5240,5240,5240,5240,0
20231011,124200,97373960,5240,5240,5240,5240,0
20231011,124100,97373960,5240,5240,5240,5240,0
20231011,124000,97373960,5240,5240,5240,5240,0
20231011,123900,97373960,5240,5240,5240,5240,0
20231011,123800,97373960,5240,5240,5240,5240,0
20231011,123700,97373960,5240,5240,5240,5240,1
20231011,123600,97368720,5230,5230,5230,5230,2
20231011,123500,97358260,5250,5230,5250,5220,501
20231011,123400,94740030,5230,5230,5230,5230,1
20231011,123300,94734800,5250,5250,5250,5250,0
20231011,123200,94734800,5250,5250,5250,5250,1
20231011,123100,94729550,5230,5230,5230,5230,0
20231011,123000,94729550,5230,5230,5230,5230,1
20231011,122900,94724320,5250,5250,5250,5250,275
20231011,122800,93280570,5270,5270,5270,5270,0
20231011,122700,93280570,5270,5270,5270,5270,1
20231011,122600,93275300,5250,5250,5250,5250,0
20231011,122500,93275300,5250,5250,5250,5250,0
20231011,122400,93275300,5250,5250,5250,5250,0
20231011,122300,93275300,5250,5250,5250,5250,0
20231011,122200,93275300,5250,5250,5250,5250,0
20231011,122100,93275300,5250,5250,5250,5250,0
20231011,122000,93275300,5250,5250,5250,5250,1
20231011,121900,93270050,5270,5270,5270,5270,0
20231011,121800,93270050,5270,5270,5270,5270,4
20231011,121700,93248970,5270,5270,5270,5270,21
20231011,121600,93138300,5270,5270,5270,5270,0
20231011,121500,93138300,5270,5270,5270,5270,0
20231011,121400,93138300,5270,5250,5270,5250,24
20231011,121300,93011960,5270,5270,5270,5270,0
20231011,121200,93011960,5270,5270,5270,5270,0
20231011,121100,93011960,5270,5270,5270,5270,0
20231011,121000,93011960,5270,5270,5270,5270,0
20231011,120900,93011960,5270,5270,5270,5270,0
20231011,120800,93011960,5270,5270,5270,5270,0
20231011,120700,93011960,5270,5270,5270,5270,0
20231011,120600,93011960,5270,5270,5270,5270,3
20231011,120500,92996150,5270,5270,5270,5270,0
20231011,120400,92996150,5270,5270,5270,5270,0
20231011,120300,92996150,5270,5270,5270,5270,0
20231011,120200,92996150,5270,5270,5270,5270,0
20231011,120100,92996150,5270,5270,5270,5270,0
20231011,120000,92996150,5270,5270,5270,5270,5
20231011,115900,92969800,5270,5270,5270,5270,0
20231011,115800,92969800,5270,5270,5270,5270,0
20231011,115700,92969800,5270,5270,5270,5270,0
20231011,115600,92969800,5270,5270,5270,5270,0
20231011,115500,92969800,5270,5270,5270,5270,0
20231011,115400,92969800,5270,5270,5270,5270,50
20231011,115300,92706300,5270,5240,5270,5240,906
20231011,115200,87939270,5240,5240,5240,5240,289
20231011,115100,86424910,5250,5250,5250,5250,0
20231011,115000,86424910,5250,5240,5250,5240,383
20231011,114900,84415320,5240,5240,5240,5240,6
20231011,114800,84383880,5240,5240,5240,5240,0
20231011,114700,84383880,5240,5240,5240,5240,0
20231011,114600,84383880,5240,5240,5240,5240,100
20231011,114500,83859880,5240,5240,5240,5240,0
20231011,114400,83859880,5240,5240,5240,5240,87
20231011,114300,83404000,5250,5250,5250,5250,0
20231011,114200,83404000,5250,5250,5250,5250,0
20231011,114100,83404000,5250,5250,5250,5250,0
20231011,114000,83404000,5250,5250,5250,5250,0
20231011,113900,83404000,5250,5250,5250,5250,0
20231011,113800,83404000,5250,5250,5250,5250,0
20231011,113700,83404000,5250,5250,5250,5250,0
20231011,113600,83404000,5250,5250,5250,5250,0
20231011,113500,83404000,5250,5240,5250,5240,202
20231011,113400,82345500,5240,5240,5240,5240,287
20231011,113300,80841620,5230,5230,5230,5230,0
20231011,113200,80841620,5230,5230,5230,5230,0
20231011,113100,80841620,5230,5230,5230,5230,91
20231011,113000,80365690,5220,5220,5220,5220,0
20231011,112900,80365690,5220,5220,5220,5220,0
20231011,112800,80365690,5220,5220,5220,5220,0
20231011,112700,80365690,5220,5220,5220,5220,0
20231011,112600,80365690,5220,5220,5220,5220,2
20231011,112500,80355250,5230,5220,5230,5220,117
20231011,112400,79743550,5230,5230,5230,5230,0
20231011,112300,79743550,5230,5230,5230,5230,0
20231011,112200,79743550,5230,5230,5230,5230,0
20231011,112100,79743550,5230,5230,5230,5230,0
20231011,112000,79743550,5230,5230,5230,5230,0
20231011,111900,79743550,5230,5230,5230,5230,0
20231011,111800,79743550,5230,5230,5230,5230,198
20231011,111700,78708010,5210,5230,5230,5210,2560
20231011,111600,65350290,5230,5230,5230,5230,0
20231011,111500,65350290,5230,5230,5230,5230,4
20231011,111400,65329370,5250,5250,5250,5250,0
20231011,111300,65329370,5250,5250,5250,5250,0
20231011,111200,65329370,5250,5250,5250,5250,22
20231011,111100,65213870,5250,5250,5250,5250,46
20231011,111000,64972370,5230,5230,5230,5230,70
20231011,110900,64606270,5250,5250,5250,5250,0
20231011,110800,64606270,5250,5250,5250,5250,2
20231011,110700,64595770,5220,5220,5220,5220,0
20231011,110600,64595770,5220,5220,5220,5220,0
20231011,110500,64595770,5220,5220,5220,5220,0
20231011,110400,64595770,5220,5220,5220,5220,0
20231011,110300,64595770,5220,5220,5220,5220,0
20231011,110200,64595770,5220,5220,5220,5220,0
20231011,110100,64595770,5220,5220,5220,5220,0
20231011,110000,64595770,5220,5240,5240,5220,40
20231011,105900,64386870,5220,5220,5220,5220,0
20231011,105800,64386870,5220,5220,5220,5220,0
20231011,105700,64386870,5220,5220,5220,5220,0
20231011,105600,64386870,5220,5220,5220,5220,18
20231011,105500,64292910,5260,5260,5260,5260,0
20231011,105400,64292910,5260,5260,5260,5260,0
20231011,105300,64292910,5260,5260,5260,5260,0
20231011,105200,64292910,5260,5260,5260,5260,0
20231011,105100,64292910,5260,5260,5260,5260,0
20231011,105000,64292910,5260,5260,5260,5260,0
20231011,104900,64292910,5260,5260,5260,5260,0
20231011,104800,64292910,5260,5260,5260,5260,0
20231011,104700,64292910,5260,5260,5260,5260,0
20231011,104600,64292910,5260,5260,5260,5260,75
20231011,104500,63898410,5260,5260,5260,5260,0
20231011,104400,63898410,5260,5260,5260,5260,0
20231011,104300,63898410,5260,5250,5260,5250,1054
20231011,104200,58364900,5240,5240,5240,5240,0
20231011,104100,58364900,5240,5240,5240,5240,3
20231011,104000,58349180,5250,5250,5250,5250,0
20231011,103900,58349180,5250,5250,5250,5250,0
20231011,103800,58349180,5250,5250,5250,5250,48
20231011,103700,58097180,5250,5250,5250,5250,0
20231011,103600,58097180,5250,5250,5250,5250,1
20231011,103500,58091930,5240,5240,5240,5240,50
20231011,103400,57829930,5250,5250,5250,5250,0
20231011,103300,57829930,5250,5250,5250,5250,1
20231011,103200,57824680,5250,5250,5250,5250,0
20231011,103100,57824680,5250,5250,5250,5250,100
20231011,103000,57299680,5250,5250,5250,5250,0
20231011,102900,57299680,5250,5250,5250,5250,0
20231011,102800,57299680,5250,5250,5250,5250,0
20231011,102700,57299680,5250,5250,5250,5250,0
20231011,102600,57299680,5250,5250,5250,5250,0
20231011,102500,57299680,5250,5250,5250,5250,0
20231011,102400,57299680,5250,5250,5250,5250,0
20231011,102300,57299680,5250,5250,5250,5250,0
20231011,102200,57299680,5250,5250,5250,5250,0
20231011,102100,57299680,5250,5250,5250,5250,0
20231011,102000,57299680,5250,5250,5250,5250,90
20231011,101900,56827180,5240,5240,5240,5240,0
20231011,101800,56827180,5240,5240,5240,5240,0
20231011,101700,56827180,5240,5240,5240,5240,0
20231011,101600,56827180,5240,5240,5240,5240,387
20231011,101500,54799300,5240,5240,5240,5240,60
20231011,101400,54484900,5240,5240,5240,5240,0
20231011,101300,54484900,5240,5240,5240,5240,0
20231011,101200,54484900,5240,5250,5250,5240,1181
20231011,101100,48292310,5240,5240,5240,5240,266
20231011,101000,46898470,5200,5220,5220,5200,305
20231011,100900,45311320,5210,5210,5210,5210,0
20231011,100800,45311320,5210,5210,5210,5210,0
20231011,100700,45311320,5210,5230,5230,5210,73
20231011,100600,44930550,5280,5280,5280,5280,0
20231011,100500,44930550,5280,5280,5280,5280,0
20231011,100400,44930550,5280,5280,5280,5280,0
20231011,100300,44930550,5280,5280,5280,5280,0
20231011,100200,44930550,5280,5280,5280,5280,0
20231011,100100,44930550,5280,5280,5280,5280,0
20231011,100000,44930550,5280,5280,5280,5280,150
20231011,095900,44138550,5280,5280,5280,5280,0
20231011,095800,44138550,5280,5280,5280,5280,200
20231011,095700,43082550,5280,5280,5280,5280,249
20231011,095600,41767830,5280,5280,5280,5280,0
20231011,095500,41767830,5280,5280,5280,5280,0
20231011,095400,41767830,5280,5280,5280,5280,6
20231011,095300,41736150,5280,5280,5280,5280,0
20231011,095200,41736150,5280,5280,5280,5280,0
20231011,095100,41736150,5280,5280,5280,5280,0
20231011,095000,41736150,5280,5280,5280,5280,120
20231011,094900,41102550,5270,5270,5270,5270,0
20231011,094800,41102550,5270,5270,5270,5270,0
20231011,094700,41102550,5270,5270,5270,5270,212
20231011,094600,39985310,5230,5230,5230,5230,0
20231011,094500,39985310,5230,5230,5230,5230,5193
20231011,094400,12825920,5250,5250,5250,5250,0
20231011,094300,12825920,5250,5250,5250,5250,0
20231011,094200,12825920,5250,5250,5250,5250,0
20231011,094100,12825920,5250,5250,5250,5250,0
20231011,094000,12825920,5250,5250,5250,5250,274
20231011,093900,11387420,5280,5280,5280,5280,0
20231011,093800,11387420,5280,5280,5280,5280,1
20231011,093700,11382140,5250,5250,5250,5250,0
20231011,093600,11382140,5250,5250,5250,5250,0
20231011,093500,11382140,5250,5250,5250,5250,0
20231011,093400,11382140,5250,5250,5250,5250,0
20231011,093300,11382140,5250,5250,5250,5250,750
20231011,093200,7444640,5290,5300,5300,5290,3
20231011,093100,7428750,5300,5300,5300,5300,0
20231011,093000,7428750,5300,5300,5300,5300,189
20231011,092900,6427050,5300,5300,5300,5300,0
20231011,092800,6427050,5300,5300,5300,5300,0
20231011,092700,6427050,5300,5300,5300,5300,0
20231011,092600,6427050,5300,5300,5300,5300,0
20231011,092500,6427050,5300,5300,5300,5300,0
20231011,092400,6427050,5300,5300,5300,5300,0
20231011,092300,6427050,5300,5300,5300,5300,0
20231011,092200,6427050,5300,5300,5300,5300,0
20231011,092100,6427050,5300,5300,5300,5300,0
20231011,092000,6427050,5300,5300,5300,5300,385
20231011,091900,4386550,5300,5300,5300,5300,0
20231011,091800,4386550,5300,5300,5300,5300,0
20231011,091700,4386550,5300,5300,5300,5300,0
20231011,091600,4386550,5300,5300,5300,5300,0
20231011,091500,4386550,5300,5300,5300,5300,0
20231011,091400,4386550,5300,5300,5300,5300,0
20231011,091300,4386550,5300,5300,5300,5300,0
20231011,091200,4386550,5300,5300,5300,5300,0
20231011,091100,4386550,5300,5300,5300,5300,0
20231011,091000,4386550,5300,5300,5300,5300,0
20231011,090900,4386550,5300,5300,5300,5300,1
20231011,090800,4381250,5290,5290,5290,5290,0
20231011,090700,4381250,5290,5290,5290,5290,564
20231011,090600,1397690,5290,5290,5290,5290,0
20231011,090500,1397690,5290,5290,5290,5290,0
20231011,090400,1397690,5290,5290,5290,5290,100
20231011,090300,868690,5290,5290,5290,5290,1
20231011,090200,863400,5220,5220,5220,5220,0
20231011,090100,863400,5220,5220,5220,5220,0
20231011,090000,863400,5220,5200,5220,5200,166