KissMeData/241770/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,202800,66720230,10000,10000,10000,10000,200
20231010,202700,66720230,10000,10000,10000,10000,0
20231010,202600,66720230,10000,10000,10000,10000,0
20231010,202500,66720230,10000,10000,10000,10000,0
20231010,202400,66720230,10000,10000,10000,10000,0
20231010,202300,66720230,10000,10000,10000,10000,0
20231010,202200,66720230,10000,10000,10000,10000,0
20231010,202100,66720230,10000,10000,10000,10000,0
20231010,202000,66720230,10000,10000,10000,10000,0
20231010,201900,66720230,10000,10000,10000,10000,0
20231010,201800,66720230,10000,10000,10000,10000,0
20231010,201700,66720230,10000,10000,10000,10000,0
20231010,201600,66720230,10000,10000,10000,10000,0
20231010,201500,66720230,10000,10000,10000,10000,0
20231010,201400,66720230,10000,10000,10000,10000,0
20231010,201300,66720230,10000,10000,10000,10000,0
20231010,201200,66720230,10000,10000,10000,10000,0
20231010,201100,66720230,10000,10000,10000,10000,0
20231010,201000,66720230,10000,10000,10000,10000,0
20231010,200900,66720230,10000,10000,10000,10000,0
20231010,200800,66720230,10000,10000,10000,10000,0
20231010,200700,66720230,10000,10000,10000,10000,0
20231010,200600,66720230,10000,10000,10000,10000,0
20231010,200500,66720230,10000,10000,10000,10000,0
20231010,200400,66720230,10000,10000,10000,10000,0
20231010,200300,66720230,10000,10000,10000,10000,0
20231010,200200,66720230,10000,10000,10000,10000,0
20231010,200100,66720230,10000,10000,10000,10000,0
20231010,200000,66720230,10000,10000,10000,10000,0
20231010,195900,66720230,10000,10000,10000,10000,0
20231010,195800,66720230,10000,10000,10000,10000,200
20231010,195700,66720230,10000,10000,10000,10000,0
20231010,195600,66720230,10000,10000,10000,10000,0
20231010,195500,66720230,10000,10000,10000,10000,0
20231010,195400,66720230,10000,10000,10000,10000,0
20231010,195300,66720230,10000,10000,10000,10000,0
20231010,195200,66720230,10000,10000,10000,10000,0
20231010,195100,66720230,10000,10000,10000,10000,0
20231010,195000,66720230,10000,10000,10000,10000,0
20231010,194900,66720230,10000,10000,10000,10000,0
20231010,194800,66720230,10000,10000,10000,10000,0
20231010,194700,66720230,10000,10000,10000,10000,0
20231010,194600,66720230,10000,10000,10000,10000,0
20231010,194500,66720230,10000,10000,10000,10000,0
20231010,194400,66720230,10000,10000,10000,10000,0
20231010,194300,66720230,10000,10000,10000,10000,0
20231010,194200,66720230,10000,10000,10000,10000,0
20231010,194100,66720230,10000,10000,10000,10000,0
20231010,194000,66720230,10000,10000,10000,10000,0
20231010,193900,66720230,10000,10000,10000,10000,0
20231010,193800,66720230,10000,10000,10000,10000,0
20231010,193700,66720230,10000,10000,10000,10000,0
20231010,193600,66720230,10000,10000,10000,10000,0
20231010,193500,66720230,10000,10000,10000,10000,0
20231010,193400,66720230,10000,10000,10000,10000,0
20231010,193300,66720230,10000,10000,10000,10000,0
20231010,193200,66720230,10000,10000,10000,10000,0
20231010,193100,66720230,10000,10000,10000,10000,0
20231010,193000,66720230,10000,10000,10000,10000,0
20231010,192900,66720230,10000,10000,10000,10000,0
20231010,192800,66720230,10000,10000,10000,10000,200
20231010,192700,66720230,10000,10000,10000,10000,0
20231010,192600,66720230,10000,10000,10000,10000,0
20231010,192500,66720230,10000,10000,10000,10000,0
20231010,192400,66720230,10000,10000,10000,10000,0
20231010,192300,66720230,10000,10000,10000,10000,0
20231010,192200,66720230,10000,10000,10000,10000,0
20231010,192100,66720230,10000,10000,10000,10000,0
20231010,192000,66720230,10000,10000,10000,10000,0
20231010,191900,66720230,10000,10000,10000,10000,0
20231010,191800,66720230,10000,10000,10000,10000,0
20231010,191700,66720230,10000,10000,10000,10000,0
20231010,191600,66720230,10000,10000,10000,10000,0
20231010,191500,66720230,10000,10000,10000,10000,0
20231010,191400,66720230,10000,10000,10000,10000,0
20231010,191300,66720230,10000,10000,10000,10000,0
20231010,191200,66720230,10000,10000,10000,10000,0
20231010,191100,66720230,10000,10000,10000,10000,0
20231010,191000,66720230,10000,10000,10000,10000,0
20231010,190900,66720230,10000,10000,10000,10000,0
20231010,190800,66720230,10000,10000,10000,10000,0
20231010,190700,66720230,10000,10000,10000,10000,0
20231010,190600,66720230,10000,10000,10000,10000,0
20231010,190500,66720230,10000,10000,10000,10000,0
20231010,190400,66720230,10000,10000,10000,10000,0
20231010,190300,66720230,10000,10000,10000,10000,0
20231010,190200,66720230,10000,10000,10000,10000,0
20231010,190100,66720230,10000,10000,10000,10000,0
20231010,190000,66720230,10000,10000,10000,10000,0
20231010,185900,66720230,10000,10000,10000,10000,0
20231010,185800,66720230,10000,10000,10000,10000,200
20231010,185700,66720230,10000,10000,10000,10000,0
20231010,185600,66720230,10000,10000,10000,10000,0
20231010,185500,66720230,10000,10000,10000,10000,0
20231010,185400,66720230,10000,10000,10000,10000,0
20231010,185300,66720230,10000,10000,10000,10000,0
20231010,185200,66720230,10000,10000,10000,10000,0
20231010,185100,66720230,10000,10000,10000,10000,0
20231010,185000,66720230,10000,10000,10000,10000,0
20231010,184900,66720230,10000,10000,10000,10000,0
20231010,184800,66720230,10000,10000,10000,10000,0
20231010,184700,66720230,10000,10000,10000,10000,0
20231010,184600,66720230,10000,10000,10000,10000,0
20231010,184500,66720230,10000,10000,10000,10000,0
20231010,184400,66720230,10000,10000,10000,10000,0
20231010,184300,66720230,10000,10000,10000,10000,0
20231010,184200,66720230,10000,10000,10000,10000,0
20231010,184100,66720230,10000,10000,10000,10000,0
20231010,184000,66720230,10000,10000,10000,10000,0
20231010,183900,66720230,10000,10000,10000,10000,0
20231010,183800,66720230,10000,10000,10000,10000,0
20231010,183700,66720230,10000,10000,10000,10000,0
20231010,183600,66720230,10000,10000,10000,10000,0
20231010,183500,66720230,10000,10000,10000,10000,0
20231010,183400,66720230,10000,10000,10000,10000,0
20231010,183300,66720230,10000,10000,10000,10000,0
20231010,183200,66720230,10000,10000,10000,10000,0
20231010,183100,66720230,10000,10000,10000,10000,0
20231010,183000,66720230,10000,10000,10000,10000,0
20231010,182900,66720230,10000,10000,10000,10000,0
20231010,182800,66720230,10000,10000,10000,10000,200
20231010,182700,66720230,10000,10000,10000,10000,0
20231010,182600,66720230,10000,10000,10000,10000,0
20231010,182500,66720230,10000,10000,10000,10000,0
20231010,182400,66720230,10000,10000,10000,10000,0
20231010,182300,66720230,10000,10000,10000,10000,0
20231010,182200,66720230,10000,10000,10000,10000,0
20231010,182100,66720230,10000,10000,10000,10000,0
20231010,182000,66720230,10000,10000,10000,10000,0
20231010,181900,66720230,10000,10000,10000,10000,0
20231010,181800,66720230,10000,10000,10000,10000,0
20231010,181700,66720230,10000,10000,10000,10000,0
20231010,181600,66720230,10000,10000,10000,10000,0
20231010,181500,66720230,10000,10000,10000,10000,0
20231010,181400,66720230,10000,10000,10000,10000,0
20231010,181300,66720230,10000,10000,10000,10000,0
20231010,181200,66720230,10000,10000,10000,10000,0
20231010,181100,66720230,10000,10000,10000,10000,0
20231010,181000,66720230,10000,10000,10000,10000,0
20231010,180900,66720230,10000,10000,10000,10000,0
20231010,180800,66720230,10000,10000,10000,10000,0
20231010,180700,66720230,10000,10000,10000,10000,0
20231010,180600,66720230,10000,10000,10000,10000,0
20231010,180500,66720230,10000,10000,10000,10000,0
20231010,180400,66720230,10000,10000,10000,10000,0
20231010,180300,66720230,10000,10000,10000,10000,0
20231010,180200,66720230,10000,10000,10000,10000,0
20231010,180100,66720230,10000,10000,10000,10000,0
20231010,180000,66720230,10000,10000,10000,10000,0
20231010,175900,66720230,10000,10000,10000,10000,0
20231010,175800,66720230,10000,10000,10000,10000,200
20231010,175700,66720230,10000,10000,10000,10000,0
20231010,175600,66720230,10000,10000,10000,10000,0
20231010,175500,66720230,10000,10000,10000,10000,0
20231010,175400,66720230,10000,10000,10000,10000,0
20231010,175300,66720230,10000,10000,10000,10000,0
20231010,175200,66720230,10000,10000,10000,10000,0
20231010,175100,66720230,10000,10000,10000,10000,0
20231010,175000,66720230,10000,10000,10000,10000,0
20231010,174900,66720230,10000,10000,10000,10000,0
20231010,174800,66720230,10000,10000,10000,10000,0
20231010,174700,66720230,10000,10000,10000,10000,0
20231010,174600,66720230,10000,10000,10000,10000,0
20231010,174500,66720230,10000,10000,10000,10000,0
20231010,174400,66720230,10000,10000,10000,10000,0
20231010,174300,66720230,10000,10000,10000,10000,0
20231010,174200,66720230,10000,10000,10000,10000,0
20231010,174100,66720230,10000,10000,10000,10000,0
20231010,174000,66720230,10000,10000,10000,10000,0
20231010,173900,66720230,10000,10000,10000,10000,0
20231010,173800,66720230,10000,10000,10000,10000,0
20231010,173700,66720230,10000,10000,10000,10000,0
20231010,173600,66720230,10000,10000,10000,10000,0
20231010,173500,66720230,10000,10000,10000,10000,0
20231010,173400,66720230,10000,10000,10000,10000,0
20231010,173300,66720230,10000,10000,10000,10000,0
20231010,173200,66720230,10000,10000,10000,10000,0
20231010,173100,66720230,10000,10000,10000,10000,0
20231010,173000,66720230,10000,10000,10000,10000,0
20231010,172900,66720230,10000,10000,10000,10000,0
20231010,172800,66720230,10000,10000,10000,10000,200
20231010,172700,66720230,10000,10000,10000,10000,0
20231010,172600,66720230,10000,10000,10000,10000,0
20231010,172500,66720230,10000,10000,10000,10000,0
20231010,172400,66720230,10000,10000,10000,10000,0
20231010,172300,66720230,10000,10000,10000,10000,0
20231010,172200,66720230,10000,10000,10000,10000,0
20231010,172100,66720230,10000,10000,10000,10000,0
20231010,172000,66720230,10000,10000,10000,10000,0
20231010,171900,66720230,10000,10000,10000,10000,0
20231010,171800,66720230,10000,10000,10000,10000,0
20231010,171700,66720230,10000,10000,10000,10000,0
20231010,171600,66720230,10000,10000,10000,10000,0
20231010,171500,66720230,10000,10000,10000,10000,0
20231010,171400,66720230,10000,10000,10000,10000,0
20231010,171300,66720230,10000,10000,10000,10000,0
20231010,171200,66720230,10000,10000,10000,10000,0
20231010,171100,66720230,10000,10000,10000,10000,0
20231010,171000,66720230,10000,10000,10000,10000,0
20231010,170900,66720230,10000,10000,10000,10000,0
20231010,170800,66720230,10000,10000,10000,10000,0
20231010,170700,66720230,10000,10000,10000,10000,0
20231010,170600,66720230,10000,10000,10000,10000,0
20231010,170500,66720230,10000,10000,10000,10000,0
20231010,170400,66720230,10000,10000,10000,10000,0
20231010,170300,66720230,10000,10000,10000,10000,0
20231010,170200,66720230,10000,10000,10000,10000,0
20231010,170100,66720230,10000,10000,10000,10000,0
20231010,170000,66720230,10000,10000,10000,10000,0
20231010,165900,66720230,10000,10000,10000,10000,0
20231010,165800,66720230,10000,10000,10000,10000,200
20231010,165700,66720230,10000,10000,10000,10000,0
20231010,165600,66720230,10000,10000,10000,10000,0
20231010,165500,66720230,10000,10000,10000,10000,0
20231010,165400,66720230,10000,10000,10000,10000,0
20231010,165300,66720230,10000,10000,10000,10000,0
20231010,165200,66720230,10000,10000,10000,10000,0
20231010,165100,66720230,10000,10000,10000,10000,0
20231010,165000,66720230,10000,10000,10000,10000,0
20231010,164900,66720230,10000,10000,10000,10000,0
20231010,164800,66720230,10000,10000,10000,10000,0
20231010,164700,66720230,10000,10000,10000,10000,0
20231010,164600,66720230,10000,10000,10000,10000,0
20231010,164500,66720230,10000,10000,10000,10000,0
20231010,164400,66720230,10000,10000,10000,10000,0
20231010,164300,66720230,10000,10000,10000,10000,0
20231010,164200,66720230,10000,10000,10000,10000,0
20231010,164100,66720230,10000,10000,10000,10000,0
20231010,164000,66720230,10000,10000,10000,10000,0
20231010,163900,66720230,10000,10000,10000,10000,0
20231010,163800,66720230,10000,10000,10000,10000,0
20231010,163700,66720230,10000,10000,10000,10000,0
20231010,163600,66720230,10000,10000,10000,10000,0
20231010,163500,66720230,10000,10000,10000,10000,0
20231010,163400,66720230,10000,10000,10000,10000,0
20231010,163300,66720230,10000,10000,10000,10000,0
20231010,163200,66720230,10000,10000,10000,10000,0
20231010,163100,66720230,10000,10000,10000,10000,0
20231010,163000,66720230,10000,10000,10000,10000,0
20231010,162900,66720230,10000,10000,10000,10000,0
20231010,162800,66720230,10000,10000,10000,10000,200
20231010,162700,66720230,10000,10000,10000,10000,0
20231010,162600,66720230,10000,10000,10000,10000,0
20231010,162500,66720230,10000,10000,10000,10000,0
20231010,162400,66720230,10000,10000,10000,10000,0
20231010,162300,66720230,10000,10000,10000,10000,0
20231010,162200,66720230,10000,10000,10000,10000,0
20231010,162100,66720230,10000,10000,10000,10000,0
20231010,162000,66720230,10000,10000,10000,10000,0
20231010,161900,66720230,10000,10000,10000,10000,0
20231010,161800,66720230,10000,10000,10000,10000,0
20231010,161700,66720230,10000,10000,10000,10000,0
20231010,161600,66720230,10000,10000,10000,10000,0
20231010,161500,66720230,10000,10000,10000,10000,0
20231010,161400,66720230,10000,10000,10000,10000,0
20231010,161300,66720230,10000,10000,10000,10000,0
20231010,161200,66720230,10000,10000,10000,10000,0
20231010,161100,66720230,10000,10000,10000,10000,0
20231010,161000,66720230,10000,10000,10000,10000,0
20231010,160900,66720230,10000,10000,10000,10000,0
20231010,160800,66720230,10000,10000,10000,10000,0
20231010,160700,66720230,10000,10000,10000,10000,0
20231010,160600,66720230,10000,10000,10000,10000,0
20231010,160500,66720230,10000,10000,10000,10000,0
20231010,160400,66720230,10000,10000,10000,10000,0
20231010,160300,66720230,10000,10000,10000,10000,0
20231010,160200,66720230,10000,10000,10000,10000,0
20231010,160100,66720230,10000,10000,10000,10000,0
20231010,160000,66720230,10000,10000,10000,10000,0
20231010,155900,66720230,10000,10000,10000,10000,0
20231010,155800,66720230,10000,10000,10000,10000,200
20231010,155700,66720230,10000,10000,10000,10000,0
20231010,155600,66720230,10000,10000,10000,10000,0
20231010,155500,66720230,10000,10000,10000,10000,0
20231010,155400,66720230,10000,10000,10000,10000,0
20231010,155300,66720230,10000,10000,10000,10000,0
20231010,155200,66720230,10000,10000,10000,10000,0
20231010,155100,66720230,10000,10000,10000,10000,0
20231010,155000,66720230,10000,10000,10000,10000,0
20231010,154900,66720230,10000,10000,10000,10000,0
20231010,154800,66720230,10000,10000,10000,10000,0
20231010,154700,66720230,10000,10000,10000,10000,0
20231010,154600,66720230,10000,10000,10000,10000,0
20231010,154500,66720230,10000,10000,10000,10000,0
20231010,154400,66720230,10000,10000,10000,10000,0
20231010,154300,66720230,10000,10000,10000,10000,0
20231010,154200,66720230,10000,10000,10000,10000,0
20231010,154100,66720230,10000,10000,10000,10000,0
20231010,154000,66720230,10000,10000,10000,10000,0
20231010,153900,66720230,10000,10000,10000,10000,0
20231010,153800,66720230,10000,10000,10000,10000,0
20231010,153700,66720230,10000,10000,10000,10000,0
20231010,153600,66720230,10000,10000,10000,10000,0
20231010,153500,66720230,10000,10000,10000,10000,0
20231010,153400,66720230,10000,10000,10000,10000,0
20231010,153300,66720230,10000,10000,10000,10000,0
20231010,153200,66720230,10000,10000,10000,10000,0
20231010,153100,66720230,10000,10000,10000,10000,0
20231010,153000,66720230,10000,10000,10000,10000,200
20231010,152900,64720230,9920,9920,9920,9920,0
20231010,152800,64720230,9920,9920,9920,9920,0
20231010,152700,64720230,9920,9920,9920,9920,0
20231010,152600,64720230,9920,9920,9920,9920,0
20231010,152500,64720230,9920,9920,9920,9920,0
20231010,152400,64720230,9920,9920,9920,9920,0
20231010,152300,64720230,9920,9920,9920,9920,0
20231010,152200,64720230,9920,9920,9920,9920,0
20231010,152100,64720230,9920,9920,9920,9920,0
20231010,152000,64720230,9920,9920,9920,9920,0
20231010,151900,64720230,9920,9870,9920,9870,11
20231010,151800,64611610,9870,9870,9870,9870,0
20231010,151700,64611610,9870,9900,9900,9870,102
20231010,151600,63602770,9900,9900,9900,9900,0
20231010,151500,63602770,9900,9900,9980,9900,103
20231010,151400,62578410,9890,9890,9890,9890,13
20231010,151300,62449840,9900,9900,9900,9900,0
20231010,151200,62449840,9900,9900,9900,9900,2
20231010,151100,62430040,9900,9900,9900,9900,0
20231010,151000,62430040,9900,9920,9920,9900,85
20231010,150900,61588520,9900,9900,9900,9900,0
20231010,150800,61588520,9900,9900,9900,9900,0
20231010,150700,61588520,9900,9900,9900,9900,0
20231010,150600,61588520,9900,9900,9900,9900,0
20231010,150500,61588520,9900,9900,9900,9900,0
20231010,150400,61588520,9900,9900,9900,9900,0
20231010,150300,61588520,9900,9900,9900,9900,5
20231010,150200,61539020,9900,9900,9900,9900,0
20231010,150100,61539020,9900,9900,9900,9900,0
20231010,150000,61539020,9900,9900,9900,9900,51
20231010,145900,61034120,9910,9910,9910,9910,50
20231010,145800,60538620,9910,9910,9910,9910,0
20231010,145700,60538620,9910,9910,9910,9910,0
20231010,145600,60538620,9910,9910,9910,9910,1
20231010,145500,60528710,9940,9940,9940,9940,0
20231010,145400,60528710,9940,9940,9940,9940,0
20231010,145300,60528710,9940,9940,9940,9940,0
20231010,145200,60528710,9940,9940,9940,9940,0
20231010,145100,60528710,9940,9940,9940,9940,0
20231010,145000,60528710,9940,9940,9940,9940,0
20231010,144900,60528710,9940,9940,9940,9940,0
20231010,144800,60528710,9940,9940,9940,9940,0
20231010,144700,60528710,9940,9940,9940,9940,0
20231010,144600,60528710,9940,9940,9940,9940,0
20231010,144500,60528710,9940,9940,9940,9940,0
20231010,144400,60528710,9940,9940,9940,9940,0
20231010,144300,60528710,9940,9940,9940,9940,2
20231010,144200,60508830,9900,9900,9900,9900,0
20231010,144100,60508830,9900,9900,9900,9900,0
20231010,144000,60508830,9900,9900,9900,9900,0
20231010,143900,60508830,9900,9900,9900,9900,24
20231010,143800,60271230,9900,9900,9900,9900,0
20231010,143700,60271230,9900,9900,9900,9900,0
20231010,143600,60271230,9900,9900,9900,9900,0
20231010,143500,60271230,9900,9900,9900,9900,10
20231010,143400,60172230,9900,9900,9900,9900,0
20231010,143300,60172230,9900,9900,9900,9900,0
20231010,143200,60172230,9900,9900,9900,9900,0
20231010,143100,60172230,9900,9900,9900,9900,0
20231010,143000,60172230,9900,9900,9900,9900,47
20231010,142900,59706930,9910,9910,9910,9910,0
20231010,142800,59706930,9910,9910,9910,9910,22
20231010,142700,59488910,9900,9900,9900,9900,0
20231010,142600,59488910,9900,9900,9900,9900,0
20231010,142500,59488910,9900,9900,9900,9900,0
20231010,142400,59488910,9900,9900,9900,9900,0
20231010,142300,59488910,9900,9910,9910,9900,200
20231010,142200,57508000,9930,9930,9930,9930,0
20231010,142100,57508000,9930,9930,9930,9930,0
20231010,142000,57508000,9930,9930,9930,9930,0
20231010,141900,57508000,9930,9930,9930,9930,0
20231010,141800,57508000,9930,9930,9930,9930,0
20231010,141700,57508000,9930,9930,9930,9930,0
20231010,141600,57508000,9930,9930,9930,9930,0
20231010,141500,57508000,9930,9930,9930,9930,0
20231010,141400,57508000,9930,9930,9930,9930,0
20231010,141300,57508000,9930,9930,9930,9930,98
20231010,141200,56534860,9980,9980,9980,9980,0
20231010,141100,56534860,9980,9980,9980,9980,0
20231010,141000,56534860,9980,9940,9980,9940,296
20231010,140900,53583950,9930,9930,9930,9930,3
20231010,140800,53554160,9920,9920,9920,9920,4
20231010,140700,53514480,9940,9940,9940,9940,100
20231010,140600,52520480,9930,9930,9930,9930,12
20231010,140500,52401320,9930,9910,9930,9910,201
20231010,140400,50405410,9930,9930,9930,9930,0
20231010,140300,50405410,9930,9930,9930,9930,0
20231010,140200,50405410,9930,9930,9930,9930,35
20231010,140100,50057860,9930,9930,9930,9930,45
20231010,140000,49611010,9930,9930,9930,9930,390
20231010,135900,45738310,9910,9910,9910,9910,0
20231010,135800,45738310,9910,9910,9910,9910,0
20231010,135700,45738310,9910,9910,9910,9910,39
20231010,135600,45351820,9910,9910,9910,9910,60
20231010,135500,44757220,9910,9910,9910,9910,56
20231010,135400,44202260,9920,9920,9920,9920,0
20231010,135300,44202260,9920,9920,9920,9920,6
20231010,135200,44142740,9920,9920,9920,9920,0
20231010,135100,44142740,9920,9920,9920,9920,0
20231010,135000,44142740,9920,9920,9920,9920,0
20231010,134900,44142740,9920,9920,9920,9920,0
20231010,134800,44142740,9920,9920,9920,9920,15
20231010,134700,43993940,9930,9930,9930,9930,50
20231010,134600,43497440,9930,9930,9930,9930,100
20231010,134500,42504440,9970,9970,9970,9970,0
20231010,134400,42504440,9970,9970,9970,9970,0
20231010,134300,42504440,9970,9970,9970,9970,0
20231010,134200,42504440,9970,9970,9970,9970,0
20231010,134100,42504440,9970,9970,9970,9970,1
20231010,134000,42494470,9940,9940,9940,9940,0
20231010,133900,42494470,9940,9940,9940,9940,0
20231010,133800,42494470,9940,9940,9940,9940,54
20231010,133700,41957710,9930,9930,9930,9930,0
20231010,133600,41957710,9930,9930,9930,9930,0
20231010,133500,41957710,9930,9930,9930,9930,0
20231010,133400,41957710,9930,9930,9930,9930,0
20231010,133300,41957710,9930,9930,9930,9930,6
20231010,133200,41898130,9930,9930,9930,9930,4
20231010,133100,41858410,9930,9930,9930,9930,8
20231010,133000,41778970,9930,9930,9930,9930,0
20231010,132900,41778970,9930,9930,9930,9930,0
20231010,132800,41778970,9930,9930,9930,9930,0
20231010,132700,41778970,9930,9940,9940,9930,21
20231010,132600,41570260,9940,9940,9940,9940,10
20231010,132500,41470860,9940,9940,9940,9940,0
20231010,132400,41470860,9940,9940,9940,9940,45
20231010,132300,41023560,9940,9940,9940,9940,0
20231010,132200,41023560,9940,9940,9940,9940,0
20231010,132100,41023560,9940,9940,9940,9940,0
20231010,132000,41023560,9940,9940,9940,9940,2
20231010,131900,41003680,9940,9940,9940,9940,0
20231010,131800,41003680,9940,9940,9940,9940,0
20231010,131700,41003680,9940,9940,9940,9940,0
20231010,131600,41003680,9940,9940,9940,9940,0
20231010,131500,41003680,9940,9940,9940,9940,0
20231010,131400,41003680,9940,9940,9940,9940,0
20231010,131300,41003680,9940,9950,9950,9940,474
20231010,131200,36291700,9950,9950,9950,9950,0
20231010,131100,36291700,9950,9950,9950,9950,0
20231010,131000,36291700,9950,9950,9950,9950,0
20231010,130900,36291700,9950,9950,9950,9950,2
20231010,130800,36271800,9940,9940,9940,9940,0
20231010,130700,36271800,9940,9940,9940,9940,0
20231010,130600,36271800,9940,9940,9940,9940,2
20231010,130500,36251920,9960,9960,9960,9950,165
20231010,130400,34608670,9960,9960,10050,9960,70
20231010,130300,33908760,10000,9960,10000,9960,20
20231010,130200,33709260,9960,9960,9960,9960,32
20231010,130100,33390540,9960,9960,9960,9960,3
20231010,130000,33360660,9980,9980,9980,9980,0
20231010,125900,33360660,9980,9980,9980,9980,14
20231010,125800,33220940,9960,9980,9980,9960,190
20231010,125700,31325930,10000,10000,10000,10000,22
20231010,125600,31105930,10000,10000,10000,10000,0
20231010,125500,31105930,10000,10000,10000,10000,2
20231010,125400,31085930,9980,9980,9980,9980,3
20231010,125300,31055990,9980,9980,9980,9980,3
20231010,125200,31026050,9980,9980,9980,9980,3
20231010,125100,30996110,9990,9990,9990,9990,0
20231010,125000,30996110,9990,9990,9990,9990,0
20231010,124900,30996110,9990,9990,9990,9990,93
20231010,124800,30067040,10000,10000,10000,10000,15
20231010,124700,29917040,10000,10000,10000,10000,0
20231010,124600,29917040,10000,10000,10000,10000,38
20231010,124500,29537040,10000,10000,10000,10000,0
20231010,124400,29537040,10000,10000,10000,10000,0
20231010,124300,29537040,10000,10000,10000,10000,0
20231010,124200,29537040,10000,10000,10000,10000,0
20231010,124100,29537040,10000,10000,10000,10000,0
20231010,124000,29537040,10000,10000,10000,10000,0
20231010,123900,29537040,10000,10000,10000,10000,0
20231010,123800,29537040,10000,10000,10000,10000,1
20231010,123700,29527040,10100,10100,10100,10100,0
20231010,123600,29527040,10100,10100,10100,10100,0
20231010,123500,29527040,10100,10030,10100,9990,582
20231010,123400,23703920,10040,10040,10040,10040,0
20231010,123300,23703920,10040,10040,10040,10040,0
20231010,123200,23703920,10040,10040,10040,10040,0
20231010,123100,23703920,10040,10040,10040,10040,0
20231010,123000,23703920,10040,10040,10040,10040,0
20231010,122900,23703920,10040,10040,10040,10040,0
20231010,122800,23703920,10040,10040,10040,10040,0
20231010,122700,23703920,10040,10040,10040,10040,0
20231010,122600,23703920,10040,10050,10050,10040,7
20231010,122500,23633600,10050,10050,10050,10050,0
20231010,122400,23633600,10050,10050,10050,10050,0
20231010,122300,23633600,10050,10050,10050,10050,6
20231010,122200,23573300,10080,10080,10080,10080,0
20231010,122100,23573300,10080,10080,10080,10080,1
20231010,122000,23563220,10070,10070,10070,10070,53
20231010,121900,23029510,10080,10080,10080,10080,0
20231010,121800,23029510,10080,10080,10080,10080,0
20231010,121700,23029510,10080,10080,10080,10080,0
20231010,121600,23029510,10080,10080,10080,10080,0
20231010,121500,23029510,10080,10080,10080,10080,0
20231010,121400,23029510,10080,10080,10080,10080,0
20231010,121300,23029510,10080,10080,10080,10080,0
20231010,121200,23029510,10080,10080,10080,10080,1
20231010,121100,23019430,10080,10080,10080,10080,0
20231010,121000,23019430,10080,10080,10080,10080,0
20231010,120900,23019430,10080,10080,10080,10080,0
20231010,120800,23019430,10080,10080,10080,10080,0
20231010,120700,23019430,10080,10080,10080,10080,0
20231010,120600,23019430,10080,10080,10080,10080,0
20231010,120500,23019430,10080,10080,10080,10080,0
20231010,120400,23019430,10080,10080,10080,10080,70
20231010,120300,22313830,10090,10090,10090,10090,0
20231010,120200,22313830,10090,10090,10090,10090,0
20231010,120100,22313830,10090,10090,10090,10090,6
20231010,120000,22253290,10100,10100,10100,10100,38
20231010,115900,21869490,10100,10100,10100,10100,2
20231010,115800,21849290,10100,10100,10100,10100,2
20231010,115700,21829090,10100,10110,10110,10100,74
20231010,115600,21080970,10120,10120,10120,10120,0
20231010,115500,21080970,10120,10120,10120,10120,0
20231010,115400,21080970,10120,10120,10120,10120,0
20231010,115300,21080970,10120,10120,10120,10120,0
20231010,115200,21080970,10120,10120,10120,10120,4
20231010,115100,21040490,10120,10120,10120,10120,58
20231010,115000,20453530,10130,10130,10130,10130,0
20231010,114900,20453530,10130,10130,10130,10130,0
20231010,114800,20453530,10130,10130,10130,10130,0
20231010,114700,20453530,10130,10130,10130,10130,0
20231010,114600,20453530,10130,10130,10130,10130,0
20231010,114500,20453530,10130,10130,10130,10130,0
20231010,114400,20453530,10130,10130,10130,10130,0
20231010,114300,20453530,10130,10130,10130,10130,0
20231010,114200,20453530,10130,10130,10130,10130,0
20231010,114100,20453530,10130,10130,10130,10130,0
20231010,114000,20453530,10130,10130,10130,10130,0
20231010,113900,20453530,10130,10130,10130,10130,7
20231010,113800,20382620,10170,10170,10170,10170,0
20231010,113700,20382620,10170,10170,10170,10170,0
20231010,113600,20382620,10170,10170,10170,10170,0
20231010,113500,20382620,10170,10170,10170,10170,0
20231010,113400,20382620,10170,10170,10170,10170,10
20231010,113300,20280920,10170,10170,10170,10170,21
20231010,113200,20067350,10180,10180,10180,10180,0
20231010,113100,20067350,10180,10180,10180,10180,0
20231010,113000,20067350,10180,10180,10180,10180,30
20231010,112900,19761950,10140,10140,10140,10140,0
20231010,112800,19761950,10140,10140,10140,10140,0
20231010,112700,19761950,10140,10140,10140,10140,0
20231010,112600,19761950,10140,10140,10140,10140,0
20231010,112500,19761950,10140,10140,10140,10140,30
20231010,112400,19457750,10200,10200,10200,10200,0
20231010,112300,19457750,10200,10160,10200,10160,3
20231010,112200,19427200,10180,10180,10180,10180,0
20231010,112100,19427200,10180,10180,10180,10180,0
20231010,112000,19427200,10180,10180,10180,10180,0
20231010,111900,19427200,10180,10180,10180,10180,0
20231010,111800,19427200,10180,10180,10180,10180,0
20231010,111700,19427200,10180,10180,10180,10180,0
20231010,111600,19427200,10180,10180,10180,10180,0
20231010,111500,19427200,10180,10180,10180,10180,0
20231010,111400,19427200,10180,10180,10180,10180,0
20231010,111300,19427200,10180,10180,10180,10180,0
20231010,111200,19427200,10180,10180,10180,10180,0
20231010,111100,19427200,10180,10180,10180,10180,0
20231010,111000,19427200,10180,10180,10180,10180,0
20231010,110900,19427200,10180,10180,10180,10180,0
20231010,110800,19427200,10180,10180,10180,10180,0
20231010,110700,19427200,10180,10180,10180,10180,0
20231010,110600,19427200,10180,10180,10180,10180,0
20231010,110500,19427200,10180,10180,10180,10180,0
20231010,110400,19427200,10180,10180,10180,10180,0
20231010,110300,19427200,10180,10180,10180,10180,0
20231010,110200,19427200,10180,10180,10180,10180,0
20231010,110100,19427200,10180,10180,10180,10180,0
20231010,110000,19427200,10180,10180,10180,10180,0
20231010,105900,19427200,10180,10180,10180,10180,0
20231010,105800,19427200,10180,10180,10180,10180,0
20231010,105700,19427200,10180,10180,10180,10180,0
20231010,105600,19427200,10180,10180,10180,10180,0
20231010,105500,19427200,10180,10180,10180,10180,0
20231010,105400,19427200,10180,10180,10180,10180,0
20231010,105300,19427200,10180,10180,10180,10180,0
20231010,105200,19427200,10180,10180,10180,10180,0
20231010,105100,19427200,10180,10180,10180,10180,0
20231010,105000,19427200,10180,10180,10180,10180,0
20231010,104900,19427200,10180,10180,10180,10180,0
20231010,104800,19427200,10180,10180,10180,10180,0
20231010,104700,19427200,10180,10180,10180,10180,0
20231010,104600,19427200,10180,10180,10180,10180,0
20231010,104500,19427200,10180,10180,10180,10180,0
20231010,104400,19427200,10180,10180,10180,10180,0
20231010,104300,19427200,10180,10140,10180,10140,10
20231010,104200,19325530,10140,10140,10140,10140,0
20231010,104100,19325530,10140,10140,10140,10140,0
20231010,104000,19325530,10140,10140,10140,10140,0
20231010,103900,19325530,10140,10140,10140,10140,0
20231010,103800,19325530,10140,10140,10140,10140,0
20231010,103700,19325530,10140,10140,10140,10140,0
20231010,103600,19325530,10140,10140,10140,10140,13
20231010,103500,19193710,10130,10130,10130,10130,0
20231010,103400,19193710,10130,10130,10130,10130,1
20231010,103300,19183580,10200,10200,10200,10200,0
20231010,103200,19183580,10200,10200,10200,10200,0
20231010,103100,19183580,10200,10120,10200,10110,196
20231010,103000,17196260,10130,10130,10130,10130,1
20231010,102900,17186130,10130,10130,10130,10130,0
20231010,102800,17186130,10130,10130,10130,10130,0
20231010,102700,17186130,10130,10130,10130,10130,0
20231010,102600,17186130,10130,10130,10130,10130,0
20231010,102500,17186130,10130,10130,10130,10130,1
20231010,102400,17176000,10130,10130,10130,10130,0
20231010,102300,17176000,10130,10130,10130,10130,7
20231010,102200,17105090,10130,10130,10130,10130,3
20231010,102100,17074700,10130,10130,10130,10130,8
20231010,102000,16993660,10200,10200,10200,10200,0
20231010,101900,16993660,10200,10200,10200,10200,5
20231010,101800,16942660,10250,10250,10250,10250,0
20231010,101700,16942660,10250,10250,10250,10250,1
20231010,101600,16932410,10250,10250,10250,10250,0
20231010,101500,16932410,10250,10250,10250,10250,0
20231010,101400,16932410,10250,10250,10250,10250,0
20231010,101300,16932410,10250,10250,10250,10250,0
20231010,101200,16932410,10250,10250,10250,10250,0
20231010,101100,16932410,10250,10250,10250,10250,0
20231010,101000,16932410,10250,10250,10250,10250,0
20231010,100900,16932410,10250,10250,10250,10250,0
20231010,100800,16932410,10250,10250,10250,10250,0
20231010,100700,16932410,10250,10250,10250,10250,0
20231010,100600,16932410,10250,10250,10250,10250,0
20231010,100500,16932410,10250,10250,10250,10250,0
20231010,100400,16932410,10250,10250,10250,10250,0
20231010,100300,16932410,10250,10250,10250,10250,0
20231010,100200,16932410,10250,10250,10250,10250,0
20231010,100100,16932410,10250,10250,10250,10250,0
20231010,100000,16932410,10250,10250,10250,10250,1
20231010,095900,16922160,10150,10150,10150,10150,0
20231010,095800,16922160,10150,10150,10150,10150,0
20231010,095700,16922160,10150,10150,10150,10150,0
20231010,095600,16922160,10150,10150,10150,10150,0
20231010,095500,16922160,10150,10150,10150,10150,0
20231010,095400,16922160,10150,10150,10150,10150,0
20231010,095300,16922160,10150,10150,10150,10150,2
20231010,095200,16901860,10150,10150,10150,10150,8
20231010,095100,16820660,10150,10150,10150,10150,0
20231010,095000,16820660,10150,10150,10150,10150,0
20231010,094900,16820660,10150,10140,10150,10140,81
20231010,094800,15999110,10140,10290,10290,10140,756
20231010,094700,8308740,10290,10290,10290,10290,0
20231010,094600,8308740,10290,10290,10290,10290,0
20231010,094500,8308740,10290,10290,10290,10290,0
20231010,094400,8308740,10290,10290,10290,10290,0
20231010,094300,8308740,10290,10290,10290,10290,0
20231010,094200,8308740,10290,10290,10290,10290,0
20231010,094100,8308740,10290,10290,10290,10290,0
20231010,094000,8308740,10290,10290,10290,10290,0
20231010,093900,8308740,10290,10290,10290,10290,0
20231010,093800,8308740,10290,10290,10290,10290,0
20231010,093700,8308740,10290,10290,10290,10290,1
20231010,093600,8298450,10190,10190,10190,10190,0
20231010,093500,8298450,10190,10290,10300,10190,121
20231010,093400,7052760,10300,10300,10300,10300,0
20231010,093300,7052760,10300,10300,10300,10300,0
20231010,093200,7052760,10300,10300,10300,10300,0
20231010,093100,7052760,10300,10290,10380,10290,438
20231010,093000,2524400,10290,10290,10290,10290,0
20231010,092900,2524400,10290,10290,10290,10290,0
20231010,092800,2524400,10290,10290,10290,10290,0
20231010,092700,2524400,10290,10290,10290,10290,0
20231010,092600,2524400,10290,10290,10290,10290,0
20231010,092500,2524400,10290,10290,10290,10290,0
20231010,092400,2524400,10290,10290,10290,10290,0
20231010,092300,2524400,10290,10290,10290,10290,1
20231010,092200,2514110,10300,10300,10300,10300,0
20231010,092100,2514110,10300,10300,10300,10300,0
20231010,092000,2514110,10300,10300,10300,10300,0
20231010,091900,2514110,10300,10300,10300,10300,0
20231010,091800,2514110,10300,10300,10300,10300,0
20231010,091700,2514110,10300,10300,10300,10300,0
20231010,091600,2514110,10300,10300,10300,10300,0
20231010,091500,2514110,10300,10300,10300,10300,5
20231010,091400,2462610,10300,10300,10300,10300,0
20231010,091300,2462610,10300,10300,10300,10300,10
20231010,091200,2359610,10170,10170,10170,10170,0
20231010,091100,2359610,10170,10300,10320,10170,208
20231010,091000,216550,10350,10350,10350,10350,0
20231010,090900,216550,10350,10350,10350,10350,0
20231010,090800,216550,10350,10350,10350,10350,0
20231010,090700,216550,10350,10350,10350,10350,0
20231010,090600,216550,10350,10350,10350,10350,0
20231010,090500,216550,10350,10350,10350,10350,0
20231010,090400,216550,10350,10350,10350,10350,0
20231010,090300,216550,10350,10350,10350,10350,0
20231010,090200,216550,10350,10350,10350,10350,0
20231010,090100,216550,10350,10350,10350,10350,1
20231010,090000,206200,10080,10440,10440,10080,20