KissMeData/080010/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,194000,58903400,5370,5370,5370,5370,455
20231018,193900,58903400,5370,5370,5370,5370,0
20231018,193800,58903400,5370,5370,5370,5370,0
20231018,193700,58903400,5370,5370,5370,5370,0
20231018,193600,58903400,5370,5370,5370,5370,0
20231018,193500,58903400,5370,5370,5370,5370,0
20231018,193400,58903400,5370,5370,5370,5370,0
20231018,193300,58903400,5370,5370,5370,5370,0
20231018,193200,58903400,5370,5370,5370,5370,0
20231018,193100,58903400,5370,5370,5370,5370,0
20231018,193000,58903400,5370,5370,5370,5370,0
20231018,192900,58903400,5370,5370,5370,5370,0
20231018,192800,58903400,5370,5370,5370,5370,0
20231018,192700,58903400,5370,5370,5370,5370,0
20231018,192600,58903400,5370,5370,5370,5370,0
20231018,192500,58903400,5370,5370,5370,5370,0
20231018,192400,58903400,5370,5370,5370,5370,0
20231018,192300,58903400,5370,5370,5370,5370,0
20231018,192200,58903400,5370,5370,5370,5370,0
20231018,192100,58903400,5370,5370,5370,5370,0
20231018,192000,58903400,5370,5370,5370,5370,0
20231018,191900,58903400,5370,5370,5370,5370,0
20231018,191800,58903400,5370,5370,5370,5370,0
20231018,191700,58903400,5370,5370,5370,5370,0
20231018,191600,58903400,5370,5370,5370,5370,0
20231018,191500,58903400,5370,5370,5370,5370,0
20231018,191400,58903400,5370,5370,5370,5370,0
20231018,191300,58903400,5370,5370,5370,5370,0
20231018,191200,58903400,5370,5370,5370,5370,0
20231018,191100,58903400,5370,5370,5370,5370,0
20231018,191000,58903400,5370,5370,5370,5370,455
20231018,190900,58903400,5370,5370,5370,5370,0
20231018,190800,58903400,5370,5370,5370,5370,0
20231018,190700,58903400,5370,5370,5370,5370,0
20231018,190600,58903400,5370,5370,5370,5370,0
20231018,190500,58903400,5370,5370,5370,5370,0
20231018,190400,58903400,5370,5370,5370,5370,0
20231018,190300,58903400,5370,5370,5370,5370,0
20231018,190200,58903400,5370,5370,5370,5370,0
20231018,190100,58903400,5370,5370,5370,5370,0
20231018,190000,58903400,5370,5370,5370,5370,0
20231018,185900,58903400,5370,5370,5370,5370,0
20231018,185800,58903400,5370,5370,5370,5370,0
20231018,185700,58903400,5370,5370,5370,5370,0
20231018,185600,58903400,5370,5370,5370,5370,0
20231018,185500,58903400,5370,5370,5370,5370,0
20231018,185400,58903400,5370,5370,5370,5370,0
20231018,185300,58903400,5370,5370,5370,5370,0
20231018,185200,58903400,5370,5370,5370,5370,0
20231018,185100,58903400,5370,5370,5370,5370,0
20231018,185000,58903400,5370,5370,5370,5370,0
20231018,184900,58903400,5370,5370,5370,5370,0
20231018,184800,58903400,5370,5370,5370,5370,0
20231018,184700,58903400,5370,5370,5370,5370,0
20231018,184600,58903400,5370,5370,5370,5370,0
20231018,184500,58903400,5370,5370,5370,5370,0
20231018,184400,58903400,5370,5370,5370,5370,0
20231018,184300,58903400,5370,5370,5370,5370,0
20231018,184200,58903400,5370,5370,5370,5370,0
20231018,184100,58903400,5370,5370,5370,5370,0
20231018,184000,58903400,5370,5370,5370,5370,455
20231018,183900,58903400,5370,5370,5370,5370,0
20231018,183800,58903400,5370,5370,5370,5370,0
20231018,183700,58903400,5370,5370,5370,5370,0
20231018,183600,58903400,5370,5370,5370,5370,0
20231018,183500,58903400,5370,5370,5370,5370,0
20231018,183400,58903400,5370,5370,5370,5370,0
20231018,183300,58903400,5370,5370,5370,5370,0
20231018,183200,58903400,5370,5370,5370,5370,0
20231018,183100,58903400,5370,5370,5370,5370,0
20231018,183000,58903400,5370,5370,5370,5370,0
20231018,182900,58903400,5370,5370,5370,5370,0
20231018,182800,58903400,5370,5370,5370,5370,0
20231018,182700,58903400,5370,5370,5370,5370,0
20231018,182600,58903400,5370,5370,5370,5370,0
20231018,182500,58903400,5370,5370,5370,5370,0
20231018,182400,58903400,5370,5370,5370,5370,0
20231018,182300,58903400,5370,5370,5370,5370,0
20231018,182200,58903400,5370,5370,5370,5370,0
20231018,182100,58903400,5370,5370,5370,5370,0
20231018,182000,58903400,5370,5370,5370,5370,0
20231018,181900,58903400,5370,5370,5370,5370,0
20231018,181800,58903400,5370,5370,5370,5370,0
20231018,181700,58903400,5370,5370,5370,5370,0
20231018,181600,58903400,5370,5370,5370,5370,0
20231018,181500,58903400,5370,5370,5370,5370,0
20231018,181400,58903400,5370,5370,5370,5370,0
20231018,181300,58903400,5370,5370,5370,5370,0
20231018,181200,58903400,5370,5370,5370,5370,0
20231018,181100,58903400,5370,5370,5370,5370,0
20231018,181000,58903400,5370,5370,5370,5370,455
20231018,180900,58903400,5370,5370,5370,5370,0
20231018,180800,58903400,5370,5370,5370,5370,0
20231018,180700,58903400,5370,5370,5370,5370,0
20231018,180600,58903400,5370,5370,5370,5370,0
20231018,180500,58903400,5370,5370,5370,5370,0
20231018,180400,58903400,5370,5370,5370,5370,0
20231018,180300,58903400,5370,5370,5370,5370,0
20231018,180200,58903400,5370,5370,5370,5370,0
20231018,180100,58903400,5370,5370,5370,5370,0
20231018,180000,58903400,5370,5370,5370,5370,0
20231018,175900,58903400,5370,5370,5370,5370,0
20231018,175800,58903400,5370,5370,5370,5370,0
20231018,175700,58903400,5370,5370,5370,5370,0
20231018,175600,58903400,5370,5370,5370,5370,0
20231018,175500,58903400,5370,5370,5370,5370,0
20231018,175400,58903400,5370,5370,5370,5370,0
20231018,175300,58903400,5370,5370,5370,5370,0
20231018,175200,58903400,5370,5370,5370,5370,0
20231018,175100,58903400,5370,5370,5370,5370,0
20231018,175000,58903400,5370,5370,5370,5370,0
20231018,174900,58903400,5370,5370,5370,5370,0
20231018,174800,58903400,5370,5370,5370,5370,0
20231018,174700,58903400,5370,5370,5370,5370,0
20231018,174600,58903400,5370,5370,5370,5370,0
20231018,174500,58903400,5370,5370,5370,5370,0
20231018,174400,58903400,5370,5370,5370,5370,0
20231018,174300,58903400,5370,5370,5370,5370,0
20231018,174200,58903400,5370,5370,5370,5370,0
20231018,174100,58903400,5370,5370,5370,5370,0
20231018,174000,58903400,5370,5370,5370,5370,455
20231018,173900,58903400,5370,5370,5370,5370,0
20231018,173800,58903400,5370,5370,5370,5370,0
20231018,173700,58903400,5370,5370,5370,5370,0
20231018,173600,58903400,5370,5370,5370,5370,0
20231018,173500,58903400,5370,5370,5370,5370,0
20231018,173400,58903400,5370,5370,5370,5370,0
20231018,173300,58903400,5370,5370,5370,5370,0
20231018,173200,58903400,5370,5370,5370,5370,0
20231018,173100,58903400,5370,5370,5370,5370,0
20231018,173000,58903400,5370,5370,5370,5370,0
20231018,172900,58903400,5370,5370,5370,5370,0
20231018,172800,58903400,5370,5370,5370,5370,0
20231018,172700,58903400,5370,5370,5370,5370,0
20231018,172600,58903400,5370,5370,5370,5370,0
20231018,172500,58903400,5370,5370,5370,5370,0
20231018,172400,58903400,5370,5370,5370,5370,0
20231018,172300,58903400,5370,5370,5370,5370,0
20231018,172200,58903400,5370,5370,5370,5370,0
20231018,172100,58903400,5370,5370,5370,5370,0
20231018,172000,58903400,5370,5370,5370,5370,0
20231018,171900,58903400,5370,5370,5370,5370,0
20231018,171800,58903400,5370,5370,5370,5370,0
20231018,171700,58903400,5370,5370,5370,5370,0
20231018,171600,58903400,5370,5370,5370,5370,0
20231018,171500,58903400,5370,5370,5370,5370,0
20231018,171400,58903400,5370,5370,5370,5370,0
20231018,171300,58903400,5370,5370,5370,5370,0
20231018,171200,58903400,5370,5370,5370,5370,0
20231018,171100,58903400,5370,5370,5370,5370,0
20231018,171000,58903400,5370,5370,5370,5370,455
20231018,170900,58903400,5370,5370,5370,5370,0
20231018,170800,58903400,5370,5370,5370,5370,0
20231018,170700,58903400,5370,5370,5370,5370,0
20231018,170600,58903400,5370,5370,5370,5370,0
20231018,170500,58903400,5370,5370,5370,5370,0
20231018,170400,58903400,5370,5370,5370,5370,0
20231018,170300,58903400,5370,5370,5370,5370,0
20231018,170200,58903400,5370,5370,5370,5370,0
20231018,170100,58903400,5370,5370,5370,5370,0
20231018,170000,58903400,5370,5370,5370,5370,0
20231018,165900,58903400,5370,5370,5370,5370,0
20231018,165800,58903400,5370,5370,5370,5370,0
20231018,165700,58903400,5370,5370,5370,5370,0
20231018,165600,58903400,5370,5370,5370,5370,0
20231018,165500,58903400,5370,5370,5370,5370,0
20231018,165400,58903400,5370,5370,5370,5370,0
20231018,165300,58903400,5370,5370,5370,5370,0
20231018,165200,58903400,5370,5370,5370,5370,0
20231018,165100,58903400,5370,5370,5370,5370,0
20231018,165000,58903400,5370,5370,5370,5370,0
20231018,164900,58903400,5370,5370,5370,5370,0
20231018,164800,58903400,5370,5370,5370,5370,0
20231018,164700,58903400,5370,5370,5370,5370,0
20231018,164600,58903400,5370,5370,5370,5370,0
20231018,164500,58903400,5370,5370,5370,5370,0
20231018,164400,58903400,5370,5370,5370,5370,0
20231018,164300,58903400,5370,5370,5370,5370,0
20231018,164200,58903400,5370,5370,5370,5370,0
20231018,164100,58903400,5370,5370,5370,5370,0
20231018,164000,58903400,5370,5370,5370,5370,455
20231018,163900,58903400,5370,5370,5370,5370,0
20231018,163800,58903400,5370,5370,5370,5370,0
20231018,163700,58903400,5370,5370,5370,5370,0
20231018,163600,58903400,5370,5370,5370,5370,0
20231018,163500,58903400,5370,5370,5370,5370,0
20231018,163400,58903400,5370,5370,5370,5370,0
20231018,163300,58903400,5370,5370,5370,5370,0
20231018,163200,58903400,5370,5370,5370,5370,0
20231018,163100,58903400,5370,5370,5370,5370,0
20231018,163000,58903400,5370,5370,5370,5370,0
20231018,162900,58903400,5370,5370,5370,5370,0
20231018,162800,58903400,5370,5370,5370,5370,0
20231018,162700,58903400,5370,5370,5370,5370,0
20231018,162600,58903400,5370,5370,5370,5370,0
20231018,162500,58903400,5370,5370,5370,5370,0
20231018,162400,58903400,5370,5370,5370,5370,0
20231018,162300,58903400,5370,5370,5370,5370,0
20231018,162200,58903400,5370,5370,5370,5370,0
20231018,162100,58903400,5370,5370,5370,5370,0
20231018,162000,58903400,5370,5370,5370,5370,0
20231018,161900,58903400,5370,5370,5370,5370,0
20231018,161800,58903400,5370,5370,5370,5370,0
20231018,161700,58903400,5370,5370,5370,5370,0
20231018,161600,58903400,5370,5370,5370,5370,0
20231018,161500,58903400,5370,5370,5370,5370,0
20231018,161400,58903400,5370,5370,5370,5370,0
20231018,161300,58903400,5370,5370,5370,5370,0
20231018,161200,58903400,5370,5370,5370,5370,0
20231018,161100,58903400,5370,5370,5370,5370,0
20231018,161000,58903400,5370,5370,5370,5370,455
20231018,160900,58903400,5370,5370,5370,5370,0
20231018,160800,58903400,5370,5370,5370,5370,0
20231018,160700,58903400,5370,5370,5370,5370,0
20231018,160600,58903400,5370,5370,5370,5370,0
20231018,160500,58903400,5370,5370,5370,5370,0
20231018,160400,58903400,5370,5370,5370,5370,0
20231018,160300,58903400,5370,5370,5370,5370,0
20231018,160200,58903400,5370,5370,5370,5370,0
20231018,160100,58903400,5370,5370,5370,5370,0
20231018,160000,58903400,5370,5370,5370,5370,0
20231018,155900,58903400,5370,5370,5370,5370,0
20231018,155800,58903400,5370,5370,5370,5370,0
20231018,155700,58903400,5370,5370,5370,5370,0
20231018,155600,58903400,5370,5370,5370,5370,0
20231018,155500,58903400,5370,5370,5370,5370,0
20231018,155400,58903400,5370,5370,5370,5370,0
20231018,155300,58903400,5370,5370,5370,5370,0
20231018,155200,58903400,5370,5370,5370,5370,0
20231018,155100,58903400,5370,5370,5370,5370,0
20231018,155000,58903400,5370,5370,5370,5370,0
20231018,154900,58903400,5370,5370,5370,5370,0
20231018,154800,58903400,5370,5370,5370,5370,0
20231018,154700,58903400,5370,5370,5370,5370,0
20231018,154600,58903400,5370,5370,5370,5370,0
20231018,154500,58903400,5370,5370,5370,5370,0
20231018,154400,58903400,5370,5370,5370,5370,0
20231018,154300,58903400,5370,5370,5370,5370,0
20231018,154200,58903400,5370,5370,5370,5370,0
20231018,154100,58903400,5370,5370,5370,5370,0
20231018,154000,58903400,5370,5370,5370,5370,455
20231018,153900,58903400,5370,5370,5370,5370,0
20231018,153800,58903400,5370,5370,5370,5370,0
20231018,153700,58903400,5370,5370,5370,5370,0
20231018,153600,58903400,5370,5370,5370,5370,0
20231018,153500,58903400,5370,5370,5370,5370,0
20231018,153400,58903400,5370,5370,5370,5370,0
20231018,153300,58903400,5370,5370,5370,5370,0
20231018,153200,58903400,5370,5370,5370,5370,0
20231018,153100,58903400,5370,5370,5370,5370,0
20231018,153000,58903400,5370,5370,5370,5370,455
20231018,152900,56460050,5400,5400,5400,5400,0
20231018,152800,56460050,5400,5400,5400,5400,0
20231018,152700,56460050,5400,5400,5400,5400,0
20231018,152600,56460050,5400,5400,5400,5400,0
20231018,152500,56460050,5400,5400,5400,5400,0
20231018,152400,56460050,5400,5400,5400,5400,0
20231018,152300,56460050,5400,5400,5400,5400,0
20231018,152200,56460050,5400,5400,5400,5400,0
20231018,152100,56460050,5400,5400,5400,5400,0
20231018,152000,56460050,5400,5400,5400,5400,0
20231018,151900,56460050,5400,5370,5400,5370,2
20231018,151800,56449280,5370,5370,5370,5370,3
20231018,151700,56433170,5400,5370,5400,5370,22
20231018,151600,56315000,5370,5370,5370,5370,0
20231018,151500,56315000,5370,5370,5370,5370,0
20231018,151400,56315000,5370,5370,5370,5370,2
20231018,151300,56304260,5380,5380,5380,5380,0
20231018,151200,56304260,5380,5380,5380,5380,0
20231018,151100,56304260,5380,5380,5380,5380,0
20231018,151000,56304260,5380,5380,5380,5380,0
20231018,150900,56304260,5380,5380,5380,5380,0
20231018,150800,56304260,5380,5380,5380,5380,0
20231018,150700,56304260,5380,5380,5380,5380,0
20231018,150600,56304260,5380,5380,5380,5380,0
20231018,150500,56304260,5380,5380,5380,5380,0
20231018,150400,56304260,5380,5380,5380,5380,0
20231018,150300,56304260,5380,5380,5380,5380,0
20231018,150200,56304260,5380,5380,5380,5380,0
20231018,150100,56304260,5380,5380,5380,5380,0
20231018,150000,56304260,5380,5380,5380,5380,12
20231018,145900,56239700,5380,5380,5380,5380,0
20231018,145800,56239700,5380,5380,5380,5380,0
20231018,145700,56239700,5380,5380,5380,5380,5
20231018,145600,56212800,5400,5400,5400,5400,0
20231018,145500,56212800,5400,5400,5400,5400,0
20231018,145400,56212800,5400,5400,5400,5400,0
20231018,145300,56212800,5400,5400,5400,5400,0
20231018,145200,56212800,5400,5400,5400,5400,0
20231018,145100,56212800,5400,5400,5400,5400,0
20231018,145000,56212800,5400,5400,5400,5400,0
20231018,144900,56212800,5400,5400,5400,5400,0
20231018,144800,56212800,5400,5400,5400,5400,0
20231018,144700,56212800,5400,5400,5400,5400,1
20231018,144600,56207400,5350,5350,5350,5350,80
20231018,144500,55779400,5400,5400,5400,5400,0
20231018,144400,55779400,5400,5400,5400,5400,0
20231018,144300,55779400,5400,5400,5400,5400,0
20231018,144200,55779400,5400,5400,5400,5400,0
20231018,144100,55779400,5400,5400,5400,5400,0
20231018,144000,55779400,5400,5400,5400,5400,0
20231018,143900,55779400,5400,5400,5400,5400,0
20231018,143800,55779400,5400,5400,5400,5400,0
20231018,143700,55779400,5400,5400,5400,5400,0
20231018,143600,55779400,5400,5400,5400,5400,0
20231018,143500,55779400,5400,5390,5400,5390,300
20231018,143400,54160100,5390,5390,5390,5390,0
20231018,143300,54160100,5390,5390,5390,5390,1
20231018,143200,54154710,5320,5320,5320,5320,0
20231018,143100,54154710,5320,5320,5320,5320,0
20231018,143000,54154710,5320,5320,5320,5320,0
20231018,142900,54154710,5320,5320,5320,5320,0
20231018,142800,54154710,5320,5320,5320,5320,249
20231018,142700,52830030,5380,5380,5380,5380,0
20231018,142600,52830030,5380,5380,5380,5380,0
20231018,142500,52830030,5380,5380,5380,5380,0
20231018,142400,52830030,5380,5380,5380,5380,0
20231018,142300,52830030,5380,5380,5380,5380,0
20231018,142200,52830030,5380,5380,5380,5380,0
20231018,142100,52830030,5380,5380,5380,5380,0
20231018,142000,52830030,5380,5380,5380,5380,0
20231018,141900,52830030,5380,5380,5380,5380,0
20231018,141800,52830030,5380,5380,5380,5380,0
20231018,141700,52830030,5380,5380,5380,5380,0
20231018,141600,52830030,5380,5380,5380,5380,0
20231018,141500,52830030,5380,5380,5380,5380,0
20231018,141400,52830030,5380,5380,5380,5380,0
20231018,141300,52830030,5380,5380,5380,5380,0
20231018,141200,52830030,5380,5380,5380,5380,0
20231018,141100,52830030,5380,5380,5380,5380,0
20231018,141000,52830030,5380,5380,5380,5380,0
20231018,140900,52830030,5380,5380,5380,5380,0
20231018,140800,52830030,5380,5380,5380,5380,0
20231018,140700,52830030,5380,5370,5380,5370,148
20231018,140600,52033840,5370,5370,5370,5370,0
20231018,140500,52033840,5370,5370,5370,5370,0
20231018,140400,52033840,5370,5370,5370,5370,0
20231018,140300,52033840,5370,5370,5370,5370,1
20231018,140200,52028470,5380,5380,5380,5380,0
20231018,140100,52028470,5380,5380,5380,5380,0
20231018,140000,52028470,5380,5380,5380,5380,0
20231018,135900,52028470,5380,5380,5380,5380,0
20231018,135800,52028470,5380,5380,5380,5380,0
20231018,135700,52028470,5380,5380,5380,5380,0
20231018,135600,52028470,5380,5380,5380,5380,0
20231018,135500,52028470,5380,5380,5380,5380,0
20231018,135400,52028470,5380,5380,5380,5380,55
20231018,135300,51732570,5370,5360,5370,5360,12
20231018,135200,51668150,5360,5360,5360,5360,0
20231018,135100,51668150,5360,5360,5360,5360,0
20231018,135000,51668150,5360,5360,5360,5360,0
20231018,134900,51668150,5360,5360,5360,5360,0
20231018,134800,51668150,5360,5360,5360,5360,0
20231018,134700,51668150,5360,5360,5360,5360,0
20231018,134600,51668150,5360,5360,5360,5360,0
20231018,134500,51668150,5360,5310,5360,5310,83
20231018,134400,51225740,5340,5340,5340,5340,0
20231018,134300,51225740,5340,5340,5340,5340,0
20231018,134200,51225740,5340,5340,5340,5340,0
20231018,134100,51225740,5340,5340,5340,5340,0
20231018,134000,51225740,5340,5340,5340,5340,0
20231018,133900,51225740,5340,5340,5340,5340,0
20231018,133800,51225740,5340,5340,5340,5340,0
20231018,133700,51225740,5340,5340,5340,5340,0
20231018,133600,51225740,5340,5340,5340,5340,0
20231018,133500,51225740,5340,5340,5340,5340,0
20231018,133400,51225740,5340,5340,5340,5340,0
20231018,133300,51225740,5340,5340,5340,5340,0
20231018,133200,51225740,5340,5340,5340,5340,0
20231018,133100,51225740,5340,5340,5340,5340,0
20231018,133000,51225740,5340,5340,5340,5340,0
20231018,132900,51225740,5340,5340,5340,5340,0
20231018,132800,51225740,5340,5340,5340,5340,0
20231018,132700,51225740,5340,5340,5340,5340,0
20231018,132600,51225740,5340,5340,5340,5340,0
20231018,132500,51225740,5340,5340,5340,5340,0
20231018,132400,51225740,5340,5340,5340,5340,0
20231018,132300,51225740,5340,5330,5340,5330,15
20231018,132200,51145660,5310,5310,5310,5310,0
20231018,132100,51145660,5310,5310,5310,5310,0
20231018,132000,51145660,5310,5310,5310,5310,0
20231018,131900,51145660,5310,5310,5310,5310,0
20231018,131800,51145660,5310,5320,5320,5310,43
20231018,131700,50917320,5340,5340,5340,5340,4
20231018,131600,50895960,5340,5340,5340,5340,33
20231018,131500,50719740,5340,5340,5340,5340,0
20231018,131400,50719740,5340,5340,5340,5340,0
20231018,131300,50719740,5340,5340,5340,5340,0
20231018,131200,50719740,5340,5340,5340,5340,0
20231018,131100,50719740,5340,5340,5340,5340,0
20231018,131000,50719740,5340,5340,5340,5340,0
20231018,130900,50719740,5340,5340,5340,5340,0
20231018,130800,50719740,5340,5340,5340,5340,0
20231018,130700,50719740,5340,5340,5340,5340,0
20231018,130600,50719740,5340,5340,5340,5340,0
20231018,130500,50719740,5340,5340,5340,5340,0
20231018,130400,50719740,5340,5340,5340,5340,0
20231018,130300,50719740,5340,5340,5340,5340,0
20231018,130200,50719740,5340,5340,5340,5340,0
20231018,130100,50719740,5340,5340,5340,5340,0
20231018,130000,50719740,5340,5340,5340,5340,0
20231018,125900,50719740,5340,5340,5340,5340,0
20231018,125800,50719740,5340,5340,5340,5340,0
20231018,125700,50719740,5340,5340,5340,5340,0
20231018,125600,50719740,5340,5340,5340,5340,0
20231018,125500,50719740,5340,5340,5340,5340,10
20231018,125400,50666340,5340,5340,5340,5340,0
20231018,125300,50666340,5340,5340,5340,5340,0
20231018,125200,50666340,5340,5340,5340,5340,20
20231018,125100,50559540,5310,5310,5310,5310,43
20231018,125000,50331210,5300,5310,5310,5290,1041
20231018,124900,44815700,5340,5340,5340,5340,49
20231018,124800,44554040,5360,5360,5360,5360,0
20231018,124700,44554040,5360,5360,5360,5360,0
20231018,124600,44554040,5360,5360,5360,5360,0
20231018,124500,44554040,5360,5360,5360,5360,0
20231018,124400,44554040,5360,5360,5360,5360,0
20231018,124300,44554040,5360,5360,5360,5360,0
20231018,124200,44554040,5360,5360,5360,5360,0
20231018,124100,44554040,5360,5360,5360,5360,0
20231018,124000,44554040,5360,5360,5360,5360,0
20231018,123900,44554040,5360,5360,5360,5360,0
20231018,123800,44554040,5360,5360,5360,5360,0
20231018,123700,44554040,5360,5360,5360,5360,0
20231018,123600,44554040,5360,5360,5360,5360,0
20231018,123500,44554040,5360,5360,5360,5360,0
20231018,123400,44554040,5360,5360,5360,5360,0
20231018,123300,44554040,5360,5360,5360,5360,0
20231018,123200,44554040,5360,5360,5360,5360,0
20231018,123100,44554040,5360,5360,5360,5360,0
20231018,123000,44554040,5360,5360,5360,5360,0
20231018,122900,44554040,5360,5360,5360,5360,0
20231018,122800,44554040,5360,5360,5360,5360,1
20231018,122700,44548680,5310,5310,5310,5310,33
20231018,122600,44373450,5300,5340,5340,5300,2247
20231018,122500,32444260,5340,5340,5340,5340,0
20231018,122400,32444260,5340,5340,5340,5340,43
20231018,122300,32214640,5360,5360,5360,5360,0
20231018,122200,32214640,5360,5360,5360,5360,0
20231018,122100,32214640,5360,5360,5360,5360,0
20231018,122000,32214640,5360,5360,5360,5360,0
20231018,121900,32214640,5360,5360,5360,5360,0
20231018,121800,32214640,5360,5360,5360,5360,0
20231018,121700,32214640,5360,5360,5360,5360,0
20231018,121600,32214640,5360,5360,5360,5360,12
20231018,121500,32150320,5360,5360,5360,5360,0
20231018,121400,32150320,5360,5360,5360,5360,0
20231018,121300,32150320,5360,5360,5360,5360,0
20231018,121200,32150320,5360,5360,5360,5360,0
20231018,121100,32150320,5360,5360,5360,5360,0
20231018,121000,32150320,5360,5360,5360,5360,0
20231018,120900,32150320,5360,5360,5360,5360,0
20231018,120800,32150320,5360,5360,5360,5360,0
20231018,120700,32150320,5360,5360,5360,5360,0
20231018,120600,32150320,5360,5360,5360,5360,0
20231018,120500,32150320,5360,5360,5360,5360,0
20231018,120400,32150320,5360,5360,5360,5360,0
20231018,120300,32150320,5360,5360,5360,5360,38
20231018,120200,31946640,5340,5340,5340,5340,0
20231018,120100,31946640,5340,5340,5340,5340,0
20231018,120000,31946640,5340,5340,5340,5340,0
20231018,115900,31946640,5340,5340,5340,5340,0
20231018,115800,31946640,5340,5340,5340,5340,0
20231018,115700,31946640,5340,5340,5340,5340,43
20231018,115600,31717020,5360,5360,5360,5360,0
20231018,115500,31717020,5360,5360,5360,5360,0
20231018,115400,31717020,5360,5360,5360,5360,0
20231018,115300,31717020,5360,5360,5360,5360,0
20231018,115200,31717020,5360,5360,5360,5360,2
20231018,115100,31706300,5340,5340,5340,5340,0
20231018,115000,31706300,5340,5340,5340,5340,0
20231018,114900,31706300,5340,5340,5340,5340,0
20231018,114800,31706300,5340,5340,5340,5340,0
20231018,114700,31706300,5340,5340,5340,5340,0
20231018,114600,31706300,5340,5340,5340,5340,0
20231018,114500,31706300,5340,5340,5340,5340,0
20231018,114400,31706300,5340,5340,5340,5340,22
20231018,114300,31588820,5340,5340,5340,5340,0
20231018,114200,31588820,5340,5340,5340,5340,0
20231018,114100,31588820,5340,5340,5340,5340,0
20231018,114000,31588820,5340,5340,5340,5340,0
20231018,113900,31588820,5340,5340,5340,5340,1
20231018,113800,31583480,5340,5340,5340,5340,1
20231018,113700,31578140,5340,5330,5340,5330,41
20231018,113600,31359600,5330,5330,5330,5330,0
20231018,113500,31359600,5330,5330,5330,5330,0
20231018,113400,31359600,5330,5330,5330,5330,33
20231018,113300,31183710,5310,5360,5360,5310,2150
20231018,113200,19731590,5360,5360,5360,5360,0
20231018,113100,19731590,5360,5360,5360,5360,0
20231018,113000,19731590,5360,5360,5360,5360,43
20231018,112900,19501110,5370,5380,5380,5370,420
20231018,112800,17245690,5380,5380,5380,5380,461
20231018,112700,14765510,5390,5390,5390,5390,0
20231018,112600,14765510,5390,5390,5390,5390,0
20231018,112500,14765510,5390,5390,5390,5390,0
20231018,112400,14765510,5390,5390,5390,5390,0
20231018,112300,14765510,5390,5390,5390,5390,0
20231018,112200,14765510,5390,5390,5390,5390,0
20231018,112100,14765510,5390,5390,5390,5390,300
20231018,112000,13148510,5390,5390,5390,5390,0
20231018,111900,13148510,5390,5390,5390,5390,0
20231018,111800,13148510,5390,5390,5390,5390,0
20231018,111700,13148510,5390,5390,5390,5390,0
20231018,111600,13148510,5390,5390,5390,5390,0
20231018,111500,13148510,5390,5390,5390,5390,0
20231018,111400,13148510,5390,5390,5390,5390,0
20231018,111300,13148510,5390,5390,5390,5390,0
20231018,111200,13148510,5390,5390,5390,5390,0
20231018,111100,13148510,5390,5390,5390,5390,0
20231018,111000,13148510,5390,5390,5390,5390,0
20231018,110900,13148510,5390,5390,5390,5390,10
20231018,110800,13094610,5370,5370,5370,5370,0
20231018,110700,13094610,5370,5370,5370,5370,0
20231018,110600,13094610,5370,5370,5370,5370,0
20231018,110500,13094610,5370,5370,5370,5370,0
20231018,110400,13094610,5370,5370,5370,5370,0
20231018,110300,13094610,5370,5380,5380,5370,43
20231018,110200,12863380,5380,5380,5380,5380,0
20231018,110100,12863380,5380,5380,5380,5380,0
20231018,110000,12863380,5380,5380,5380,5380,47
20231018,105900,12610520,5380,5380,5380,5380,0
20231018,105800,12610520,5380,5380,5380,5380,0
20231018,105700,12610520,5380,5380,5380,5380,0
20231018,105600,12610520,5380,5380,5380,5380,200
20231018,105500,11534520,5380,5380,5380,5380,0
20231018,105400,11534520,5380,5380,5380,5380,0
20231018,105300,11534520,5380,5380,5380,5380,0
20231018,105200,11534520,5380,5380,5380,5380,0
20231018,105100,11534520,5380,5390,5390,5380,132
20231018,105000,10824350,5390,5390,5390,5390,0
20231018,104900,10824350,5390,5390,5390,5390,0
20231018,104800,10824350,5390,5390,5390,5390,0
20231018,104700,10824350,5390,5390,5390,5390,0
20231018,104600,10824350,5390,5390,5390,5390,4
20231018,104500,10802790,5390,5390,5390,5390,1
20231018,104400,10797400,5390,5390,5390,5390,190
20231018,104300,9773300,5390,5390,5390,5390,0
20231018,104200,9773300,5390,5390,5390,5390,0
20231018,104100,9773300,5390,5390,5390,5390,0
20231018,104000,9773300,5390,5390,5390,5390,0
20231018,103900,9773300,5390,5390,5390,5390,0
20231018,103800,9773300,5390,5390,5390,5390,0
20231018,103700,9773300,5390,5390,5390,5390,0
20231018,103600,9773300,5390,5390,5390,5390,43
20231018,103500,9541530,5390,5390,5390,5390,300
20231018,103400,7924530,5400,5400,5400,5400,153
20231018,103300,7098330,5400,5400,5400,5400,0
20231018,103200,7098330,5400,5400,5400,5400,0
20231018,103100,7098330,5400,5400,5400,5400,0
20231018,103000,7098330,5400,5400,5400,5400,0
20231018,102900,7098330,5400,5400,5400,5400,11
20231018,102800,7038930,5400,5400,5400,5400,10
20231018,102700,6984930,5400,5400,5400,5400,5
20231018,102600,6957930,5400,5400,5400,5400,0
20231018,102500,6957930,5400,5400,5400,5400,0
20231018,102400,6957930,5400,5400,5400,5400,0
20231018,102300,6957930,5400,5400,5400,5400,0
20231018,102200,6957930,5400,5400,5400,5400,1
20231018,102100,6952530,5400,5400,5400,5400,23
20231018,102000,6828330,5400,5400,5400,5400,0
20231018,101900,6828330,5400,5400,5400,5400,1
20231018,101800,6822930,5400,5400,5400,5400,83
20231018,101700,6374730,5400,5400,5400,5400,0
20231018,101600,6374730,5400,5400,5400,5400,0
20231018,101500,6374730,5400,5400,5400,5400,0
20231018,101400,6374730,5400,5400,5400,5400,0
20231018,101300,6374730,5400,5400,5400,5400,300
20231018,101200,4754730,5400,5400,5400,5400,0
20231018,101100,4754730,5400,5400,5400,5400,0
20231018,101000,4754730,5400,5400,5400,5400,0
20231018,100900,4754730,5400,5400,5400,5400,43
20231018,100800,4522530,5400,5400,5400,5400,1
20231018,100700,4517130,5410,5410,5410,5410,0
20231018,100600,4517130,5410,5410,5410,5410,0
20231018,100500,4517130,5410,5410,5410,5410,164
20231018,100400,3629890,5420,5420,5420,5420,0
20231018,100300,3629890,5420,5420,5420,5420,0
20231018,100200,3629890,5420,5420,5420,5420,0
20231018,100100,3629890,5420,5420,5420,5420,0
20231018,100000,3629890,5420,5420,5420,5420,0
20231018,095900,3629890,5420,5420,5420,5420,0
20231018,095800,3629890,5420,5420,5420,5420,0
20231018,095700,3629890,5420,5420,5420,5420,0
20231018,095600,3629890,5420,5420,5420,5420,0
20231018,095500,3629890,5420,5420,5420,5420,0
20231018,095400,3629890,5420,5420,5420,5420,0
20231018,095300,3629890,5420,5420,5420,5420,0
20231018,095200,3629890,5420,5420,5420,5420,0
20231018,095100,3629890,5420,5420,5420,5420,0
20231018,095000,3629890,5420,5420,5420,5420,0
20231018,094900,3629890,5420,5420,5420,5420,0
20231018,094800,3629890,5420,5420,5420,5420,0
20231018,094700,3629890,5420,5420,5420,5420,0
20231018,094600,3629890,5420,5420,5420,5420,9
20231018,094500,3581110,5420,5420,5420,5420,0
20231018,094400,3581110,5420,5420,5420,5420,5
20231018,094300,3554010,5410,5410,5410,5410,0
20231018,094200,3554010,5410,5410,5410,5410,44
20231018,094100,3315970,5420,5420,5420,5420,0
20231018,094000,3315970,5420,5420,5420,5420,0
20231018,093900,3315970,5420,5420,5420,5420,0
20231018,093800,3315970,5420,5420,5420,5420,5
20231018,093700,3288870,5420,5420,5420,5420,0
20231018,093600,3288870,5420,5420,5420,5420,1
20231018,093500,3283450,5410,5410,5410,5410,0
20231018,093400,3283450,5410,5410,5410,5410,1
20231018,093300,3278040,5420,5420,5420,5420,0
20231018,093200,3278040,5420,5420,5420,5420,0
20231018,093100,3278040,5420,5420,5420,5420,0
20231018,093000,3278040,5420,5420,5420,5420,0
20231018,092900,3278040,5420,5420,5420,5420,0
20231018,092800,3278040,5420,5420,5420,5420,0
20231018,092700,3278040,5420,5420,5420,5420,0
20231018,092600,3278040,5420,5420,5420,5420,0
20231018,092500,3278040,5420,5420,5420,5420,0
20231018,092400,3278040,5420,5420,5420,5420,0
20231018,092300,3278040,5420,5420,5420,5420,0
20231018,092200,3278040,5420,5420,5420,5420,0
20231018,092100,3278040,5420,5420,5420,5420,0
20231018,092000,3278040,5420,5420,5420,5420,0
20231018,091900,3278040,5420,5420,5420,5420,0
20231018,091800,3278040,5420,5420,5420,5420,0
20231018,091700,3278040,5420,5420,5420,5420,0
20231018,091600,3278040,5420,5420,5420,5420,0
20231018,091500,3278040,5420,5420,5420,5420,40
20231018,091400,3061240,5420,5420,5420,5420,0
20231018,091300,3061240,5420,5420,5420,5420,184
20231018,091200,2063960,5440,5440,5440,5440,0
20231018,091100,2063960,5440,5440,5440,5440,0
20231018,091000,2063960,5440,5440,5440,5440,0
20231018,090900,2063960,5440,5440,5440,5440,0
20231018,090800,2063960,5440,5440,5440,5440,0
20231018,090700,2063960,5440,5440,5440,5440,0
20231018,090600,2063960,5440,5440,5440,5440,0
20231018,090500,2063960,5440,5440,5440,5440,19
20231018,090400,1960600,5440,5420,5440,5420,18
20231018,090300,1862920,5390,5390,5390,5390,0
20231018,090200,1862920,5390,5390,5390,5390,0
20231018,090100,1862920,5390,5390,5390,5390,0
20231018,090000,1862920,5390,5450,5450,5390,344