KissMeData/080010/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,194000,123219730,5340,5340,5340,5340,1310
20231011,193900,123219730,5340,5340,5340,5340,0
20231011,193800,123219730,5340,5340,5340,5340,0
20231011,193700,123219730,5340,5340,5340,5340,0
20231011,193600,123219730,5340,5340,5340,5340,0
20231011,193500,123219730,5340,5340,5340,5340,0
20231011,193400,123219730,5340,5340,5340,5340,0
20231011,193300,123219730,5340,5340,5340,5340,0
20231011,193200,123219730,5340,5340,5340,5340,0
20231011,193100,123219730,5340,5340,5340,5340,0
20231011,193000,123219730,5340,5340,5340,5340,0
20231011,192900,123219730,5340,5340,5340,5340,0
20231011,192800,123219730,5340,5340,5340,5340,0
20231011,192700,123219730,5340,5340,5340,5340,0
20231011,192600,123219730,5340,5340,5340,5340,0
20231011,192500,123219730,5340,5340,5340,5340,0
20231011,192400,123219730,5340,5340,5340,5340,0
20231011,192300,123219730,5340,5340,5340,5340,0
20231011,192200,123219730,5340,5340,5340,5340,0
20231011,192100,123219730,5340,5340,5340,5340,0
20231011,192000,123219730,5340,5340,5340,5340,0
20231011,191900,123219730,5340,5340,5340,5340,0
20231011,191800,123219730,5340,5340,5340,5340,0
20231011,191700,123219730,5340,5340,5340,5340,0
20231011,191600,123219730,5340,5340,5340,5340,0
20231011,191500,123219730,5340,5340,5340,5340,0
20231011,191400,123219730,5340,5340,5340,5340,0
20231011,191300,123219730,5340,5340,5340,5340,0
20231011,191200,123219730,5340,5340,5340,5340,0
20231011,191100,123219730,5340,5340,5340,5340,0
20231011,191000,123219730,5340,5340,5340,5340,1310
20231011,190900,123219730,5340,5340,5340,5340,0
20231011,190800,123219730,5340,5340,5340,5340,0
20231011,190700,123219730,5340,5340,5340,5340,0
20231011,190600,123219730,5340,5340,5340,5340,0
20231011,190500,123219730,5340,5340,5340,5340,0
20231011,190400,123219730,5340,5340,5340,5340,0
20231011,190300,123219730,5340,5340,5340,5340,0
20231011,190200,123219730,5340,5340,5340,5340,0
20231011,190100,123219730,5340,5340,5340,5340,0
20231011,190000,123219730,5340,5340,5340,5340,0
20231011,185900,123219730,5340,5340,5340,5340,0
20231011,185800,123219730,5340,5340,5340,5340,0
20231011,185700,123219730,5340,5340,5340,5340,0
20231011,185600,123219730,5340,5340,5340,5340,0
20231011,185500,123219730,5340,5340,5340,5340,0
20231011,185400,123219730,5340,5340,5340,5340,0
20231011,185300,123219730,5340,5340,5340,5340,0
20231011,185200,123219730,5340,5340,5340,5340,0
20231011,185100,123219730,5340,5340,5340,5340,0
20231011,185000,123219730,5340,5340,5340,5340,0
20231011,184900,123219730,5340,5340,5340,5340,0
20231011,184800,123219730,5340,5340,5340,5340,0
20231011,184700,123219730,5340,5340,5340,5340,0
20231011,184600,123219730,5340,5340,5340,5340,0
20231011,184500,123219730,5340,5340,5340,5340,0
20231011,184400,123219730,5340,5340,5340,5340,0
20231011,184300,123219730,5340,5340,5340,5340,0
20231011,184200,123219730,5340,5340,5340,5340,0
20231011,184100,123219730,5340,5340,5340,5340,0
20231011,184000,123219730,5340,5340,5340,5340,1310
20231011,183900,123219730,5340,5340,5340,5340,0
20231011,183800,123219730,5340,5340,5340,5340,0
20231011,183700,123219730,5340,5340,5340,5340,0
20231011,183600,123219730,5340,5340,5340,5340,0
20231011,183500,123219730,5340,5340,5340,5340,0
20231011,183400,123219730,5340,5340,5340,5340,0
20231011,183300,123219730,5340,5340,5340,5340,0
20231011,183200,123219730,5340,5340,5340,5340,0
20231011,183100,123219730,5340,5340,5340,5340,0
20231011,183000,123219730,5340,5340,5340,5340,0
20231011,182900,123219730,5340,5340,5340,5340,0
20231011,182800,123219730,5340,5340,5340,5340,0
20231011,182700,123219730,5340,5340,5340,5340,0
20231011,182600,123219730,5340,5340,5340,5340,0
20231011,182500,123219730,5340,5340,5340,5340,0
20231011,182400,123219730,5340,5340,5340,5340,0
20231011,182300,123219730,5340,5340,5340,5340,0
20231011,182200,123219730,5340,5340,5340,5340,0
20231011,182100,123219730,5340,5340,5340,5340,0
20231011,182000,123219730,5340,5340,5340,5340,0
20231011,181900,123219730,5340,5340,5340,5340,0
20231011,181800,123219730,5340,5340,5340,5340,0
20231011,181700,123219730,5340,5340,5340,5340,0
20231011,181600,123219730,5340,5340,5340,5340,0
20231011,181500,123219730,5340,5340,5340,5340,0
20231011,181400,123219730,5340,5340,5340,5340,0
20231011,181300,123219730,5340,5340,5340,5340,0
20231011,181200,123219730,5340,5340,5340,5340,0
20231011,181100,123219730,5340,5340,5340,5340,0
20231011,181000,123219730,5340,5340,5340,5340,1310
20231011,180900,123219730,5340,5340,5340,5340,0
20231011,180800,123219730,5340,5340,5340,5340,0
20231011,180700,123219730,5340,5340,5340,5340,0
20231011,180600,123219730,5340,5340,5340,5340,0
20231011,180500,123219730,5340,5340,5340,5340,0
20231011,180400,123219730,5340,5340,5340,5340,0
20231011,180300,123219730,5340,5340,5340,5340,0
20231011,180200,123219730,5340,5340,5340,5340,0
20231011,180100,123219730,5340,5340,5340,5340,0
20231011,180000,123219730,5340,5340,5340,5340,0
20231011,175900,123219730,5340,5340,5340,5340,0
20231011,175800,123219730,5340,5340,5340,5340,0
20231011,175700,123219730,5340,5340,5340,5340,0
20231011,175600,123219730,5340,5340,5340,5340,0
20231011,175500,123219730,5340,5340,5340,5340,0
20231011,175400,123219730,5340,5340,5340,5340,0
20231011,175300,123219730,5340,5340,5340,5340,0
20231011,175200,123219730,5340,5340,5340,5340,0
20231011,175100,123219730,5340,5340,5340,5340,0
20231011,175000,123219730,5340,5340,5340,5340,0
20231011,174900,123219730,5340,5340,5340,5340,0
20231011,174800,123219730,5340,5340,5340,5340,0
20231011,174700,123219730,5340,5340,5340,5340,0
20231011,174600,123219730,5340,5340,5340,5340,0
20231011,174500,123219730,5340,5340,5340,5340,0
20231011,174400,123219730,5340,5340,5340,5340,0
20231011,174300,123219730,5340,5340,5340,5340,0
20231011,174200,123219730,5340,5340,5340,5340,0
20231011,174100,123219730,5340,5340,5340,5340,0
20231011,174000,123219730,5340,5340,5340,5340,1310
20231011,173900,123219730,5340,5340,5340,5340,0
20231011,173800,123219730,5340,5340,5340,5340,0
20231011,173700,123219730,5340,5340,5340,5340,0
20231011,173600,123219730,5340,5340,5340,5340,0
20231011,173500,123219730,5340,5340,5340,5340,0
20231011,173400,123219730,5340,5340,5340,5340,0
20231011,173300,123219730,5340,5340,5340,5340,0
20231011,173200,123219730,5340,5340,5340,5340,0
20231011,173100,123219730,5340,5340,5340,5340,0
20231011,173000,123219730,5340,5340,5340,5340,0
20231011,172900,123219730,5340,5340,5340,5340,0
20231011,172800,123219730,5340,5340,5340,5340,0
20231011,172700,123219730,5340,5340,5340,5340,0
20231011,172600,123219730,5340,5340,5340,5340,0
20231011,172500,123219730,5340,5340,5340,5340,0
20231011,172400,123219730,5340,5340,5340,5340,0
20231011,172300,123219730,5340,5340,5340,5340,0
20231011,172200,123219730,5340,5340,5340,5340,0
20231011,172100,123219730,5340,5340,5340,5340,0
20231011,172000,123219730,5340,5340,5340,5340,0
20231011,171900,123219730,5340,5340,5340,5340,0
20231011,171800,123219730,5340,5340,5340,5340,0
20231011,171700,123219730,5340,5340,5340,5340,0
20231011,171600,123219730,5340,5340,5340,5340,0
20231011,171500,123219730,5340,5340,5340,5340,0
20231011,171400,123219730,5340,5340,5340,5340,0
20231011,171300,123219730,5340,5340,5340,5340,0
20231011,171200,123219730,5340,5340,5340,5340,0
20231011,171100,123219730,5340,5340,5340,5340,0
20231011,171000,123219730,5340,5340,5340,5340,1310
20231011,170900,123219730,5340,5340,5340,5340,0
20231011,170800,123219730,5340,5340,5340,5340,0
20231011,170700,123219730,5340,5340,5340,5340,0
20231011,170600,123219730,5340,5340,5340,5340,0
20231011,170500,123219730,5340,5340,5340,5340,0
20231011,170400,123219730,5340,5340,5340,5340,0
20231011,170300,123219730,5340,5340,5340,5340,0
20231011,170200,123219730,5340,5340,5340,5340,0
20231011,170100,123219730,5340,5340,5340,5340,0
20231011,170000,123219730,5340,5340,5340,5340,0
20231011,165900,123219730,5340,5340,5340,5340,0
20231011,165800,123219730,5340,5340,5340,5340,0
20231011,165700,123219730,5340,5340,5340,5340,0
20231011,165600,123219730,5340,5340,5340,5340,0
20231011,165500,123219730,5340,5340,5340,5340,0
20231011,165400,123219730,5340,5340,5340,5340,0
20231011,165300,123219730,5340,5340,5340,5340,0
20231011,165200,123219730,5340,5340,5340,5340,0
20231011,165100,123219730,5340,5340,5340,5340,0
20231011,165000,123219730,5340,5340,5340,5340,0
20231011,164900,123219730,5340,5340,5340,5340,0
20231011,164800,123219730,5340,5340,5340,5340,0
20231011,164700,123219730,5340,5340,5340,5340,0
20231011,164600,123219730,5340,5340,5340,5340,0
20231011,164500,123219730,5340,5340,5340,5340,0
20231011,164400,123219730,5340,5340,5340,5340,0
20231011,164300,123219730,5340,5340,5340,5340,0
20231011,164200,123219730,5340,5340,5340,5340,0
20231011,164100,123219730,5340,5340,5340,5340,0
20231011,164000,123219730,5340,5340,5340,5340,1310
20231011,163900,123219730,5340,5340,5340,5340,0
20231011,163800,123219730,5340,5340,5340,5340,0
20231011,163700,123219730,5340,5340,5340,5340,0
20231011,163600,123219730,5340,5340,5340,5340,0
20231011,163500,123219730,5340,5340,5340,5340,0
20231011,163400,123219730,5340,5340,5340,5340,0
20231011,163300,123219730,5340,5340,5340,5340,0
20231011,163200,123219730,5340,5340,5340,5340,0
20231011,163100,123219730,5340,5340,5340,5340,0
20231011,163000,123219730,5340,5340,5340,5340,0
20231011,162900,123219730,5340,5340,5340,5340,0
20231011,162800,123219730,5340,5340,5340,5340,0
20231011,162700,123219730,5340,5340,5340,5340,0
20231011,162600,123219730,5340,5340,5340,5340,0
20231011,162500,123219730,5340,5340,5340,5340,0
20231011,162400,123219730,5340,5340,5340,5340,0
20231011,162300,123219730,5340,5340,5340,5340,0
20231011,162200,123219730,5340,5340,5340,5340,0
20231011,162100,123219730,5340,5340,5340,5340,0
20231011,162000,123219730,5340,5340,5340,5340,0
20231011,161900,123219730,5340,5340,5340,5340,0
20231011,161800,123219730,5340,5340,5340,5340,0
20231011,161700,123219730,5340,5340,5340,5340,0
20231011,161600,123219730,5340,5340,5340,5340,0
20231011,161500,123219730,5340,5340,5340,5340,0
20231011,161400,123219730,5340,5340,5340,5340,0
20231011,161300,123219730,5340,5340,5340,5340,0
20231011,161200,123219730,5340,5340,5340,5340,0
20231011,161100,123219730,5340,5340,5340,5340,0
20231011,161000,123219730,5340,5340,5340,5340,1310
20231011,160900,123219730,5340,5340,5340,5340,0
20231011,160800,123219730,5340,5340,5340,5340,0
20231011,160700,123219730,5340,5340,5340,5340,0
20231011,160600,123219730,5340,5340,5340,5340,0
20231011,160500,123219730,5340,5340,5340,5340,0
20231011,160400,123219730,5340,5340,5340,5340,0
20231011,160300,123219730,5340,5340,5340,5340,0
20231011,160200,123219730,5340,5340,5340,5340,0
20231011,160100,123219730,5340,5340,5340,5340,0
20231011,160000,123219730,5340,5340,5340,5340,0
20231011,155900,123219730,5340,5340,5340,5340,0
20231011,155800,123219730,5340,5340,5340,5340,0
20231011,155700,123219730,5340,5340,5340,5340,0
20231011,155600,123219730,5340,5340,5340,5340,0
20231011,155500,123219730,5340,5340,5340,5340,0
20231011,155400,123219730,5340,5340,5340,5340,0
20231011,155300,123219730,5340,5340,5340,5340,0
20231011,155200,123219730,5340,5340,5340,5340,0
20231011,155100,123219730,5340,5340,5340,5340,0
20231011,155000,123219730,5340,5340,5340,5340,0
20231011,154900,123219730,5340,5340,5340,5340,0
20231011,154800,123219730,5340,5340,5340,5340,0
20231011,154700,123219730,5340,5340,5340,5340,0
20231011,154600,123219730,5340,5340,5340,5340,0
20231011,154500,123219730,5340,5340,5340,5340,0
20231011,154400,123219730,5340,5340,5340,5340,0
20231011,154300,123219730,5340,5340,5340,5340,0
20231011,154200,123219730,5340,5340,5340,5340,0
20231011,154100,123219730,5340,5340,5340,5340,0
20231011,154000,123219730,5340,5340,5340,5340,1310
20231011,153900,123219730,5340,5340,5340,5340,0
20231011,153800,123219730,5340,5340,5340,5340,0
20231011,153700,123219730,5340,5340,5340,5340,0
20231011,153600,123219730,5340,5340,5340,5340,0
20231011,153500,123219730,5340,5340,5340,5340,0
20231011,153400,123219730,5340,5340,5340,5340,0
20231011,153300,123219730,5340,5340,5340,5340,0
20231011,153200,123219730,5340,5340,5340,5340,0
20231011,153100,123219730,5340,5340,5340,5340,0
20231011,153000,123219730,5340,5340,5340,5340,1310
20231011,152900,116224330,5410,5410,5410,5410,0
20231011,152800,116224330,5410,5410,5410,5410,0
20231011,152700,116224330,5410,5410,5410,5410,0
20231011,152600,116224330,5410,5410,5410,5410,0
20231011,152500,116224330,5410,5410,5410,5410,0
20231011,152400,116224330,5410,5410,5410,5410,0
20231011,152300,116224330,5410,5410,5410,5410,0
20231011,152200,116224330,5410,5410,5410,5410,0
20231011,152100,116224330,5410,5410,5410,5410,0
20231011,152000,116224330,5410,5410,5410,5410,0
20231011,151900,116224330,5410,5410,5410,5410,0
20231011,151800,116224330,5410,5410,5410,5410,0
20231011,151700,116224330,5410,5410,5410,5410,11
20231011,151600,116164820,5410,5400,5410,5400,110
20231011,151500,115570810,5400,5390,5400,5390,91
20231011,151400,115079420,5400,5400,5400,5400,0
20231011,151300,115079420,5400,5400,5400,5400,0
20231011,151200,115079420,5400,5400,5400,5400,0
20231011,151100,115079420,5400,5400,5400,5400,0
20231011,151000,115079420,5400,5380,5400,5370,482
20231011,150900,112486320,5400,5400,5400,5400,0
20231011,150800,112486320,5400,5380,5400,5380,462
20231011,150700,109994210,5380,5380,5380,5380,1
20231011,150600,109988830,5360,5360,5360,5360,0
20231011,150500,109988830,5360,5360,5360,5360,4
20231011,150400,109967390,5360,5360,5360,5360,0
20231011,150300,109967390,5360,5360,5360,5360,0
20231011,150200,109967390,5360,5360,5360,5360,0
20231011,150100,109967390,5360,5360,5360,5360,0
20231011,150000,109967390,5360,5360,5360,5360,0
20231011,145900,109967390,5360,5360,5360,5360,0
20231011,145800,109967390,5360,5360,5360,5360,0
20231011,145700,109967390,5360,5360,5360,5360,0
20231011,145600,109967390,5360,5360,5360,5360,0
20231011,145500,109967390,5360,5360,5360,5360,0
20231011,145400,109967390,5360,5360,5360,5360,2
20231011,145300,109956670,5370,5370,5370,5370,0
20231011,145200,109956670,5370,5370,5370,5370,179
20231011,145100,108995440,5370,5370,5370,5370,0
20231011,145000,108995440,5370,5370,5370,5370,0
20231011,144900,108995440,5370,5370,5370,5370,0
20231011,144800,108995440,5370,5370,5370,5370,0
20231011,144700,108995440,5370,5370,5370,5370,0
20231011,144600,108995440,5370,5370,5370,5370,0
20231011,144500,108995440,5370,5370,5370,5370,0
20231011,144400,108995440,5370,5370,5370,5370,0
20231011,144300,108995440,5370,5370,5370,5370,0
20231011,144200,108995440,5370,5370,5370,5370,0
20231011,144100,108995440,5370,5370,5370,5370,0
20231011,144000,108995440,5370,5370,5370,5370,0
20231011,143900,108995440,5370,5370,5370,5370,14
20231011,143800,108920260,5330,5330,5330,5330,0
20231011,143700,108920260,5330,5330,5330,5330,0
20231011,143600,108920260,5330,5330,5330,5330,27
20231011,143500,108776350,5370,5370,5370,5370,0
20231011,143400,108776350,5370,5370,5370,5370,0
20231011,143300,108776350,5370,5370,5370,5370,2
20231011,143200,108765610,5340,5340,5340,5340,0
20231011,143100,108765610,5340,5340,5340,5340,0
20231011,143000,108765610,5340,5340,5340,5340,52
20231011,142900,108487930,5340,5340,5340,5340,17
20231011,142800,108397150,5350,5350,5350,5350,0
20231011,142700,108397150,5350,5350,5350,5350,0
20231011,142600,108397150,5350,5350,5350,5350,0
20231011,142500,108397150,5350,5350,5350,5350,0
20231011,142400,108397150,5350,5350,5350,5350,0
20231011,142300,108397150,5350,5350,5350,5350,0
20231011,142200,108397150,5350,5350,5350,5350,0
20231011,142100,108397150,5350,5350,5350,5350,6
20231011,142000,108365050,5330,5330,5330,5330,0
20231011,141900,108365050,5330,5330,5330,5330,0
20231011,141800,108365050,5330,5330,5330,5330,0
20231011,141700,108365050,5330,5330,5330,5330,0
20231011,141600,108365050,5330,5330,5330,5330,0
20231011,141500,108365050,5330,5330,5330,5330,0
20231011,141400,108365050,5330,5340,5350,5330,408
20231011,141300,106186180,5340,5340,5340,5340,0
20231011,141200,106186180,5340,5340,5340,5340,516
20231011,141100,103430740,5350,5350,5350,5350,96
20231011,141000,102917140,5380,5380,5380,5380,0
20231011,140900,102917140,5380,5380,5380,5380,0
20231011,140800,102917140,5380,5380,5380,5380,0
20231011,140700,102917140,5380,5380,5380,5380,0
20231011,140600,102917140,5380,5380,5380,5380,0
20231011,140500,102917140,5380,5380,5380,5380,0
20231011,140400,102917140,5380,5380,5380,5380,0
20231011,140300,102917140,5380,5380,5380,5380,0
20231011,140200,102917140,5380,5380,5380,5380,0
20231011,140100,102917140,5380,5380,5380,5380,0
20231011,140000,102917140,5380,5380,5380,5380,0
20231011,135900,102917140,5380,5380,5380,5380,0
20231011,135800,102917140,5380,5380,5380,5380,0
20231011,135700,102917140,5380,5380,5380,5380,0
20231011,135600,102917140,5380,5380,5380,5380,0
20231011,135500,102917140,5380,5380,5380,5380,0
20231011,135400,102917140,5380,5380,5380,5380,0
20231011,135300,102917140,5380,5380,5380,5380,0
20231011,135200,102917140,5380,5380,5380,5380,200
20231011,135100,101841140,5360,5360,5360,5360,0
20231011,135000,101841140,5360,5360,5360,5360,11
20231011,134900,101782180,5360,5360,5360,5360,0
20231011,134800,101782180,5360,5360,5360,5360,0
20231011,134700,101782180,5360,5360,5360,5360,0
20231011,134600,101782180,5360,5360,5360,5360,0
20231011,134500,101782180,5360,5360,5360,5360,0
20231011,134400,101782180,5360,5360,5360,5360,0
20231011,134300,101782180,5360,5360,5360,5360,0
20231011,134200,101782180,5360,5360,5360,5360,0
20231011,134100,101782180,5360,5360,5360,5360,0
20231011,134000,101782180,5360,5360,5360,5360,0
20231011,133900,101782180,5360,5360,5360,5360,0
20231011,133800,101782180,5360,5360,5360,5360,0
20231011,133700,101782180,5360,5360,5360,5360,0
20231011,133600,101782180,5360,5360,5360,5360,0
20231011,133500,101782180,5360,5360,5360,5360,0
20231011,133400,101782180,5360,5360,5360,5360,0
20231011,133300,101782180,5360,5360,5360,5360,0
20231011,133200,101782180,5360,5360,5360,5360,0
20231011,133100,101782180,5360,5360,5360,5360,0
20231011,133000,101782180,5360,5360,5360,5360,0
20231011,132900,101782180,5360,5360,5360,5360,0
20231011,132800,101782180,5360,5360,5360,5360,0
20231011,132700,101782180,5360,5360,5360,5360,0
20231011,132600,101782180,5360,5360,5360,5360,0
20231011,132500,101782180,5360,5360,5360,5360,0
20231011,132400,101782180,5360,5360,5360,5360,0
20231011,132300,101782180,5360,5360,5360,5360,0
20231011,132200,101782180,5360,5360,5360,5360,2690
20231011,132100,87363780,5360,5370,5370,5360,224
20231011,132000,86162900,5360,5360,5360,5360,0
20231011,131900,86162900,5360,5360,5360,5360,0
20231011,131800,86162900,5360,5360,5360,5360,0
20231011,131700,86162900,5360,5360,5360,5360,0
20231011,131600,86162900,5360,5360,5360,5360,0
20231011,131500,86162900,5360,5360,5360,5360,0
20231011,131400,86162900,5360,5360,5360,5360,0
20231011,131300,86162900,5360,5360,5360,5360,0
20231011,131200,86162900,5360,5360,5360,5360,1
20231011,131100,86157540,5380,5380,5380,5380,0
20231011,131000,86157540,5380,5380,5380,5380,0
20231011,130900,86157540,5380,5380,5380,5380,0
20231011,130800,86157540,5380,5380,5380,5380,0
20231011,130700,86157540,5380,5380,5380,5380,0
20231011,130600,86157540,5380,5380,5380,5380,0
20231011,130500,86157540,5380,5380,5380,5380,0
20231011,130400,86157540,5380,5380,5380,5380,0
20231011,130300,86157540,5380,5380,5380,5380,0
20231011,130200,86157540,5380,5380,5380,5380,0
20231011,130100,86157540,5380,5380,5380,5380,0
20231011,130000,86157540,5380,5380,5380,5380,0
20231011,125900,86157540,5380,5380,5380,5380,0
20231011,125800,86157540,5380,5380,5380,5380,0
20231011,125700,86157540,5380,5380,5380,5380,50
20231011,125600,85888540,5360,5360,5360,5360,0
20231011,125500,85888540,5360,5360,5360,5360,0
20231011,125400,85888540,5360,5360,5360,5360,0
20231011,125300,85888540,5360,5360,5360,5360,0
20231011,125200,85888540,5360,5360,5360,5360,0
20231011,125100,85888540,5360,5360,5360,5360,8
20231011,125000,85845660,5350,5350,5350,5350,0
20231011,124900,85845660,5350,5350,5350,5350,0
20231011,124800,85845660,5350,5350,5350,5350,0
20231011,124700,85845660,5350,5350,5350,5350,0
20231011,124600,85845660,5350,5350,5350,5350,0
20231011,124500,85845660,5350,5350,5350,5350,0
20231011,124400,85845660,5350,5350,5350,5350,0
20231011,124300,85845660,5350,5350,5350,5350,0
20231011,124200,85845660,5350,5350,5350,5350,0
20231011,124100,85845660,5350,5350,5350,5350,0
20231011,124000,85845660,5350,5350,5350,5350,1
20231011,123900,85840310,5350,5350,5350,5350,0
20231011,123800,85840310,5350,5370,5370,5340,1514
20231011,123700,77744560,5370,5370,5370,5370,0
20231011,123600,77744560,5370,5370,5370,5370,1
20231011,123500,77739190,5370,5370,5370,5370,0
20231011,123400,77739190,5370,5370,5370,5370,0
20231011,123300,77739190,5370,5370,5370,5370,0
20231011,123200,77739190,5370,5370,5370,5370,0
20231011,123100,77739190,5370,5370,5370,5370,42
20231011,123000,77513650,5350,5350,5350,5350,0
20231011,122900,77513650,5350,5350,5350,5350,0
20231011,122800,77513650,5350,5350,5350,5350,0
20231011,122700,77513650,5350,5350,5350,5350,0
20231011,122600,77513650,5350,5350,5350,5350,0
20231011,122500,77513650,5350,5350,5350,5350,0
20231011,122400,77513650,5350,5350,5350,5350,0
20231011,122300,77513650,5350,5350,5350,5350,0
20231011,122200,77513650,5350,5350,5350,5350,0
20231011,122100,77513650,5350,5350,5350,5350,10
20231011,122000,77460150,5360,5360,5360,5360,25
20231011,121900,77326150,5360,5360,5360,5360,75
20231011,121800,76924150,5360,5360,5360,5360,23
20231011,121700,76800870,5360,5360,5360,5360,0
20231011,121600,76800870,5360,5360,5360,5360,39
20231011,121500,76591830,5370,5370,5370,5370,0
20231011,121400,76591830,5370,5370,5370,5370,0
20231011,121300,76591830,5370,5370,5370,5370,61
20231011,121200,76264260,5370,5370,5370,5370,39
20231011,121100,76054830,5370,5370,5370,5370,26
20231011,121000,75915210,5370,5380,5380,5370,184
20231011,120900,74926390,5380,5380,5380,5380,41
20231011,120800,74705810,5380,5380,5380,5380,16
20231011,120700,74619730,5390,5390,5390,5390,0
20231011,120600,74619730,5390,5390,5390,5390,0
20231011,120500,74619730,5390,5390,5390,5390,0
20231011,120400,74619730,5390,5390,5390,5390,3
20231011,120300,74603560,5390,5390,5390,5390,0
20231011,120200,74603560,5390,5390,5390,5390,0
20231011,120100,74603560,5390,5390,5390,5390,0
20231011,120000,74603560,5390,5390,5390,5390,0
20231011,115900,74603560,5390,5390,5390,5390,0
20231011,115800,74603560,5390,5390,5390,5390,0
20231011,115700,74603560,5390,5390,5390,5390,0
20231011,115600,74603560,5390,5390,5390,5390,0
20231011,115500,74603560,5390,5390,5390,5390,92
20231011,115400,74107680,5390,5390,5390,5390,0
20231011,115300,74107680,5390,5390,5390,5390,0
20231011,115200,74107680,5390,5390,5390,5390,1
20231011,115100,74102290,5390,5390,5390,5390,0
20231011,115000,74102290,5390,5390,5390,5390,0
20231011,114900,74102290,5390,5390,5390,5390,0
20231011,114800,74102290,5390,5390,5390,5390,12
20231011,114700,74037610,5400,5400,5400,5400,0
20231011,114600,74037610,5400,5400,5400,5400,0
20231011,114500,74037610,5400,5400,5400,5400,0
20231011,114400,74037610,5400,5400,5400,5400,0
20231011,114300,74037610,5400,5400,5400,5400,1
20231011,114200,74032210,5380,5380,5380,5380,0
20231011,114100,74032210,5380,5380,5380,5380,0
20231011,114000,74032210,5380,5380,5380,5380,0
20231011,113900,74032210,5380,5380,5380,5380,0
20231011,113800,74032210,5380,5380,5380,5380,0
20231011,113700,74032210,5380,5380,5380,5380,1
20231011,113600,74026830,5370,5370,5370,5370,0
20231011,113500,74026830,5370,5380,5380,5370,32
20231011,113400,73854710,5380,5380,5380,5380,0
20231011,113300,73854710,5380,5380,5380,5380,0
20231011,113200,73854710,5380,5380,5380,5380,0
20231011,113100,73854710,5380,5380,5380,5380,0
20231011,113000,73854710,5380,5380,5380,5380,0
20231011,112900,73854710,5380,5380,5380,5380,0
20231011,112800,73854710,5380,5380,5380,5380,0
20231011,112700,73854710,5380,5380,5380,5380,0
20231011,112600,73854710,5380,5380,5380,5380,2
20231011,112500,73843950,5380,5380,5380,5380,0
20231011,112400,73843950,5380,5380,5380,5380,0
20231011,112300,73843950,5380,5380,5380,5380,0
20231011,112200,73843950,5380,5380,5380,5380,0
20231011,112100,73843950,5380,5380,5380,5380,0
20231011,112000,73843950,5380,5380,5380,5380,0
20231011,111900,73843950,5380,5380,5380,5380,0
20231011,111800,73843950,5380,5380,5380,5380,0
20231011,111700,73843950,5380,5380,5380,5380,0
20231011,111600,73843950,5380,5380,5380,5380,0
20231011,111500,73843950,5380,5380,5380,5380,0
20231011,111400,73843950,5380,5380,5380,5380,0
20231011,111300,73843950,5380,5380,5380,5380,0
20231011,111200,73843950,5380,5380,5380,5380,77
20231011,111100,73429690,5380,5380,5380,5380,0
20231011,111000,73429690,5380,5380,5380,5380,0
20231011,110900,73429690,5380,5380,5380,5380,0
20231011,110800,73429690,5380,5380,5380,5380,0
20231011,110700,73429690,5380,5390,5390,5380,252
20231011,110600,72072900,5400,5400,5400,5400,0
20231011,110500,72072900,5400,5400,5400,5400,0
20231011,110400,72072900,5400,5400,5400,5400,0
20231011,110300,72072900,5400,5400,5400,5400,10
20231011,110200,72018900,5390,5390,5390,5390,0
20231011,110100,72018900,5390,5390,5390,5390,0
20231011,110000,72018900,5390,5390,5390,5390,0
20231011,105900,72018900,5390,5390,5390,5390,0
20231011,105800,72018900,5390,5390,5390,5390,0
20231011,105700,72018900,5390,5390,5390,5390,0
20231011,105600,72018900,5390,5390,5390,5390,0
20231011,105500,72018900,5390,5390,5390,5390,0
20231011,105400,72018900,5390,5390,5390,5390,0
20231011,105300,72018900,5390,5390,5390,5390,0
20231011,105200,72018900,5390,5390,5390,5390,200
20231011,105100,70940900,5400,5400,5400,5400,0
20231011,105000,70940900,5400,5400,5400,5400,0
20231011,104900,70940900,5400,5400,5400,5400,0
20231011,104800,70940900,5400,5400,5400,5400,0
20231011,104700,70940900,5400,5400,5400,5400,0
20231011,104600,70940900,5400,5400,5400,5400,932
20231011,104500,65908100,5400,5400,5400,5400,100
20231011,104400,65368100,5400,5400,5400,5400,500
20231011,104300,62668100,5390,5390,5390,5390,0
20231011,104200,62668100,5390,5390,5390,5390,0
20231011,104100,62668100,5390,5390,5390,5390,157
20231011,104000,61821870,5380,5380,5380,5380,0
20231011,103900,61821870,5380,5380,5380,5380,0
20231011,103800,61821870,5380,5380,5380,5380,32
20231011,103700,61649710,5380,5380,5380,5380,0
20231011,103600,61649710,5380,5380,5380,5380,0
20231011,103500,61649710,5380,5380,5380,5380,4
20231011,103400,61628190,5380,5380,5380,5380,0
20231011,103300,61628190,5380,5380,5380,5380,364
20231011,103200,59669870,5380,5380,5380,5380,0
20231011,103100,59669870,5380,5380,5380,5380,28
20231011,103000,59519230,5380,5380,5380,5380,0
20231011,102900,59519230,5380,5380,5380,5380,0
20231011,102800,59519230,5380,5380,5380,5380,0
20231011,102700,59519230,5380,5380,5380,5380,100
20231011,102600,58981230,5380,5380,5380,5380,0
20231011,102500,58981230,5380,5380,5380,5380,0
20231011,102400,58981230,5380,5380,5380,5380,20
20231011,102300,58873630,5380,5380,5380,5380,96
20231011,102200,58357150,5370,5370,5370,5370,0
20231011,102100,58357150,5370,5370,5370,5370,28
20231011,102000,58206790,5370,5370,5370,5370,0
20231011,101900,58206790,5370,5370,5370,5370,164
20231011,101800,57326110,5380,5380,5380,5380,500
20231011,101700,54636110,5370,5370,5370,5370,22
20231011,101600,54517970,5370,5370,5370,5370,0
20231011,101500,54517970,5370,5370,5370,5370,1814
20231011,101400,44776790,5360,5360,5360,5360,0
20231011,101300,44776790,5360,5360,5360,5360,11
20231011,101200,44717830,5360,5360,5360,5360,0
20231011,101100,44717830,5360,5360,5360,5360,0
20231011,101000,44717830,5360,5360,5360,5360,0
20231011,100900,44717830,5360,5370,5370,5360,5
20231011,100800,44691020,5370,5370,5370,5370,0
20231011,100700,44691020,5370,5360,5370,5350,428
20231011,100600,42399290,5370,5370,5370,5370,56
20231011,100500,42098570,5380,5380,5380,5380,0
20231011,100400,42098570,5380,5380,5380,5380,0
20231011,100300,42098570,5380,5380,5380,5380,10
20231011,100200,42044770,5390,5390,5390,5390,0
20231011,100100,42044770,5390,5390,5390,5390,23
20231011,100000,41920800,5390,5390,5390,5390,9
20231011,095900,41872290,5390,5390,5390,5390,2
20231011,095800,41861510,5390,5390,5390,5390,0
20231011,095700,41861510,5390,5390,5390,5390,0
20231011,095600,41861510,5390,5400,5400,5390,11
20231011,095500,41802200,5390,5380,5390,5380,56
20231011,095400,41500470,5380,5390,5390,5380,51
20231011,095300,41225970,5380,5380,5380,5380,128
20231011,095200,40537330,5380,5380,5380,5380,1
20231011,095100,40531950,5380,5380,5380,5380,0
20231011,095000,40531950,5380,5390,5390,5380,37
20231011,094900,40332530,5400,5400,5400,5400,0
20231011,094800,40332530,5400,5400,5400,5400,0
20231011,094700,40332530,5400,5400,5400,5400,0
20231011,094600,40332530,5400,5390,5400,5390,56
20231011,094500,40030440,5390,5390,5390,5380,182
20231011,094400,39050380,5400,5400,5400,5400,400
20231011,094300,36890380,5400,5400,5400,5400,11
20231011,094200,36830980,5400,5400,5400,5400,0
20231011,094100,36830980,5400,5400,5400,5400,100
20231011,094000,36290980,5400,5400,5400,5400,2
20231011,093900,36280180,5400,5400,5400,5400,61
20231011,093800,35950780,5390,5400,5400,5390,67
20231011,093700,35588990,5400,5400,5400,5400,1
20231011,093600,35583590,5400,5400,5400,5400,0
20231011,093500,35583590,5400,5400,5400,5400,0
20231011,093400,35583590,5400,5400,5400,5400,0
20231011,093300,35583590,5400,5400,5400,5400,0
20231011,093200,35583590,5400,5400,5400,5400,0
20231011,093100,35583590,5400,5400,5400,5400,0
20231011,093000,35583590,5400,5400,5400,5400,700
20231011,092900,31803590,5400,5390,5400,5390,38
20231011,092800,31598760,5370,5370,5370,5370,0
20231011,092700,31598760,5370,5370,5370,5370,44
20231011,092600,31362480,5360,5360,5360,5360,0
20231011,092500,31362480,5360,5360,5360,5360,0
20231011,092400,31362480,5360,5360,5360,5360,1
20231011,092300,31357120,5350,5350,5350,5350,0
20231011,092200,31357120,5350,5350,5350,5350,0
20231011,092100,31357120,5350,5350,5350,5350,0
20231011,092000,31357120,5350,5350,5350,5350,26
20231011,091900,31218020,5330,5390,5390,5330,998
20231011,091800,25872710,5400,5400,5400,5400,0
20231011,091700,25872710,5400,5390,5400,5390,34
20231011,091600,25689360,5400,5400,5400,5400,0
20231011,091500,25689360,5400,5400,5400,5400,93
20231011,091400,25187160,5400,5400,5400,5400,2
20231011,091300,25176360,5400,5400,5400,5400,1400
20231011,091200,17616360,5400,5400,5400,5400,565
20231011,091100,14565360,5390,5370,5390,5370,33
20231011,091000,14387730,5390,5390,5390,5390,4
20231011,090900,14366170,5370,5380,5380,5370,552
20231011,090800,11401040,5400,5400,5400,5400,0
20231011,090700,11401040,5400,5400,5400,5400,50
20231011,090600,11131040,5400,5410,5410,5400,592
20231011,090500,7933580,5420,5420,5420,5420,184
20231011,090400,6936300,5420,5420,5420,5420,6
20231011,090300,6903780,5420,5420,5420,5420,16
20231011,090200,6817060,5410,5410,5410,5410,0
20231011,090100,6817060,5410,5440,5440,5410,72
20231011,090000,6426840,5430,5470,5470,5430,1174