KissMeData/019990/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190000,115624000,6380,6380,6380,6380,298
20231012,185900,115624000,6380,6380,6380,6380,0
20231012,185800,115624000,6380,6380,6380,6380,0
20231012,185700,115624000,6380,6380,6380,6380,0
20231012,185600,115624000,6380,6380,6380,6380,0
20231012,185500,115624000,6380,6380,6380,6380,0
20231012,185400,115624000,6380,6380,6380,6380,0
20231012,185300,115624000,6380,6380,6380,6380,0
20231012,185200,115624000,6380,6380,6380,6380,0
20231012,185100,115624000,6380,6380,6380,6380,0
20231012,185000,115624000,6380,6380,6380,6380,0
20231012,184900,115624000,6380,6380,6380,6380,0
20231012,184800,115624000,6380,6380,6380,6380,0
20231012,184700,115624000,6380,6380,6380,6380,0
20231012,184600,115624000,6380,6380,6380,6380,0
20231012,184500,115624000,6380,6380,6380,6380,0
20231012,184400,115624000,6380,6380,6380,6380,0
20231012,184300,115624000,6380,6380,6380,6380,0
20231012,184200,115624000,6380,6380,6380,6380,0
20231012,184100,115624000,6380,6380,6380,6380,0
20231012,184000,115624000,6380,6380,6380,6380,0
20231012,183900,115624000,6380,6380,6380,6380,0
20231012,183800,115624000,6380,6380,6380,6380,0
20231012,183700,115624000,6380,6380,6380,6380,0
20231012,183600,115624000,6380,6380,6380,6380,0
20231012,183500,115624000,6380,6380,6380,6380,0
20231012,183400,115624000,6380,6380,6380,6380,0
20231012,183300,115624000,6380,6380,6380,6380,0
20231012,183200,115624000,6380,6380,6380,6380,0
20231012,183100,115624000,6380,6380,6380,6380,0
20231012,183000,115624000,6380,6380,6380,6380,298
20231012,182900,115624000,6380,6380,6380,6380,0
20231012,182800,115624000,6380,6380,6380,6380,0
20231012,182700,115624000,6380,6380,6380,6380,0
20231012,182600,115624000,6380,6380,6380,6380,0
20231012,182500,115624000,6380,6380,6380,6380,0
20231012,182400,115624000,6380,6380,6380,6380,0
20231012,182300,115624000,6380,6380,6380,6380,0
20231012,182200,115624000,6380,6380,6380,6380,0
20231012,182100,115624000,6380,6380,6380,6380,0
20231012,182000,115624000,6380,6380,6380,6380,0
20231012,181900,115624000,6380,6380,6380,6380,0
20231012,181800,115624000,6380,6380,6380,6380,0
20231012,181700,115624000,6380,6380,6380,6380,0
20231012,181600,115624000,6380,6380,6380,6380,0
20231012,181500,115624000,6380,6380,6380,6380,0
20231012,181400,115624000,6380,6380,6380,6380,0
20231012,181300,115624000,6380,6380,6380,6380,0
20231012,181200,115624000,6380,6380,6380,6380,0
20231012,181100,115624000,6380,6380,6380,6380,0
20231012,181000,115624000,6380,6380,6380,6380,0
20231012,180900,115624000,6380,6380,6380,6380,0
20231012,180800,115624000,6380,6380,6380,6380,0
20231012,180700,115624000,6380,6380,6380,6380,0
20231012,180600,115624000,6380,6380,6380,6380,0
20231012,180500,115624000,6380,6380,6380,6380,0
20231012,180400,115624000,6380,6380,6380,6380,0
20231012,180300,115624000,6380,6380,6380,6380,0
20231012,180200,115624000,6380,6380,6380,6380,0
20231012,180100,115624000,6380,6380,6380,6380,0
20231012,180000,115624000,6380,6380,6380,6380,298
20231012,175900,115624000,6380,6380,6380,6380,0
20231012,175800,115624000,6380,6380,6380,6380,0
20231012,175700,115624000,6380,6380,6380,6380,0
20231012,175600,115624000,6380,6380,6380,6380,0
20231012,175500,115624000,6380,6380,6380,6380,0
20231012,175400,115624000,6380,6380,6380,6380,0
20231012,175300,115624000,6380,6380,6380,6380,0
20231012,175200,115624000,6380,6380,6380,6380,0
20231012,175100,115624000,6380,6380,6380,6380,0
20231012,175000,115624000,6380,6380,6380,6380,0
20231012,174900,115624000,6380,6380,6380,6380,0
20231012,174800,115624000,6380,6380,6380,6380,0
20231012,174700,115624000,6380,6380,6380,6380,0
20231012,174600,115624000,6380,6380,6380,6380,0
20231012,174500,115624000,6380,6380,6380,6380,0
20231012,174400,115624000,6380,6380,6380,6380,0
20231012,174300,115624000,6380,6380,6380,6380,0
20231012,174200,115624000,6380,6380,6380,6380,0
20231012,174100,115624000,6380,6380,6380,6380,0
20231012,174000,115624000,6380,6380,6380,6380,0
20231012,173900,115624000,6380,6380,6380,6380,0
20231012,173800,115624000,6380,6380,6380,6380,0
20231012,173700,115624000,6380,6380,6380,6380,0
20231012,173600,115624000,6380,6380,6380,6380,0
20231012,173500,115624000,6380,6380,6380,6380,0
20231012,173400,115624000,6380,6380,6380,6380,0
20231012,173300,115624000,6380,6380,6380,6380,0
20231012,173200,115624000,6380,6380,6380,6380,0
20231012,173100,115624000,6380,6380,6380,6380,0
20231012,173000,115624000,6380,6380,6380,6380,298
20231012,172900,115624000,6380,6380,6380,6380,0
20231012,172800,115624000,6380,6380,6380,6380,0
20231012,172700,115624000,6380,6380,6380,6380,0
20231012,172600,115624000,6380,6380,6380,6380,0
20231012,172500,115624000,6380,6380,6380,6380,0
20231012,172400,115624000,6380,6380,6380,6380,0
20231012,172300,115624000,6380,6380,6380,6380,0
20231012,172200,115624000,6380,6380,6380,6380,0
20231012,172100,115624000,6380,6380,6380,6380,0
20231012,172000,115624000,6380,6380,6380,6380,0
20231012,171900,115624000,6380,6380,6380,6380,0
20231012,171800,115624000,6380,6380,6380,6380,0
20231012,171700,115624000,6380,6380,6380,6380,0
20231012,171600,115624000,6380,6380,6380,6380,0
20231012,171500,115624000,6380,6380,6380,6380,0
20231012,171400,115624000,6380,6380,6380,6380,0
20231012,171300,115624000,6380,6380,6380,6380,0
20231012,171200,115624000,6380,6380,6380,6380,0
20231012,171100,115624000,6380,6380,6380,6380,0
20231012,171000,115624000,6380,6380,6380,6380,0
20231012,170900,115624000,6380,6380,6380,6380,0
20231012,170800,115624000,6380,6380,6380,6380,0
20231012,170700,115624000,6380,6380,6380,6380,0
20231012,170600,115624000,6380,6380,6380,6380,0
20231012,170500,115624000,6380,6380,6380,6380,0
20231012,170400,115624000,6380,6380,6380,6380,0
20231012,170300,115624000,6380,6380,6380,6380,0
20231012,170200,115624000,6380,6380,6380,6380,0
20231012,170100,115624000,6380,6380,6380,6380,0
20231012,170000,115624000,6380,6380,6380,6380,298
20231012,165900,115624000,6380,6380,6380,6380,0
20231012,165800,115624000,6380,6380,6380,6380,0
20231012,165700,115624000,6380,6380,6380,6380,0
20231012,165600,115624000,6380,6380,6380,6380,0
20231012,165500,115624000,6380,6380,6380,6380,0
20231012,165400,115624000,6380,6380,6380,6380,0
20231012,165300,115624000,6380,6380,6380,6380,0
20231012,165200,115624000,6380,6380,6380,6380,0
20231012,165100,115624000,6380,6380,6380,6380,0
20231012,165000,115624000,6380,6380,6380,6380,0
20231012,164900,115624000,6380,6380,6380,6380,0
20231012,164800,115624000,6380,6380,6380,6380,0
20231012,164700,115624000,6380,6380,6380,6380,0
20231012,164600,115624000,6380,6380,6380,6380,0
20231012,164500,115624000,6380,6380,6380,6380,0
20231012,164400,115624000,6380,6380,6380,6380,0
20231012,164300,115624000,6380,6380,6380,6380,0
20231012,164200,115624000,6380,6380,6380,6380,0
20231012,164100,115624000,6380,6380,6380,6380,0
20231012,164000,115624000,6380,6380,6380,6380,0
20231012,163900,115624000,6380,6380,6380,6380,0
20231012,163800,115624000,6380,6380,6380,6380,0
20231012,163700,115624000,6380,6380,6380,6380,0
20231012,163600,115624000,6380,6380,6380,6380,0
20231012,163500,115624000,6380,6380,6380,6380,0
20231012,163400,115624000,6380,6380,6380,6380,0
20231012,163300,115624000,6380,6380,6380,6380,0
20231012,163200,115624000,6380,6380,6380,6380,0
20231012,163100,115624000,6380,6380,6380,6380,0
20231012,163000,115624000,6380,6380,6380,6380,298
20231012,162900,115624000,6380,6380,6380,6380,0
20231012,162800,115624000,6380,6380,6380,6380,0
20231012,162700,115624000,6380,6380,6380,6380,0
20231012,162600,115624000,6380,6380,6380,6380,0
20231012,162500,115624000,6380,6380,6380,6380,0
20231012,162400,115624000,6380,6380,6380,6380,0
20231012,162300,115624000,6380,6380,6380,6380,0
20231012,162200,115624000,6380,6380,6380,6380,0
20231012,162100,115624000,6380,6380,6380,6380,0
20231012,162000,115624000,6380,6380,6380,6380,0
20231012,161900,115624000,6380,6380,6380,6380,0
20231012,161800,115624000,6380,6380,6380,6380,0
20231012,161700,115624000,6380,6380,6380,6380,0
20231012,161600,115624000,6380,6380,6380,6380,0
20231012,161500,115624000,6380,6380,6380,6380,0
20231012,161400,115624000,6380,6380,6380,6380,0
20231012,161300,115624000,6380,6380,6380,6380,0
20231012,161200,115624000,6380,6380,6380,6380,0
20231012,161100,115624000,6380,6380,6380,6380,0
20231012,161000,115624000,6380,6380,6380,6380,0
20231012,160900,115624000,6380,6380,6380,6380,0
20231012,160800,115624000,6380,6380,6380,6380,0
20231012,160700,115624000,6380,6380,6380,6380,0
20231012,160600,115624000,6380,6380,6380,6380,0
20231012,160500,115624000,6380,6380,6380,6380,0
20231012,160400,115624000,6380,6380,6380,6380,0
20231012,160300,115624000,6380,6380,6380,6380,0
20231012,160200,115624000,6380,6380,6380,6380,0
20231012,160100,115624000,6380,6380,6380,6380,0
20231012,160000,115624000,6380,6380,6380,6380,298
20231012,155900,115624000,6380,6380,6380,6380,0
20231012,155800,115624000,6380,6380,6380,6380,0
20231012,155700,115624000,6380,6380,6380,6380,0
20231012,155600,115624000,6380,6380,6380,6380,0
20231012,155500,115624000,6380,6380,6380,6380,0
20231012,155400,115624000,6380,6380,6380,6380,0
20231012,155300,115624000,6380,6380,6380,6380,0
20231012,155200,115624000,6380,6380,6380,6380,0
20231012,155100,115624000,6380,6380,6380,6380,0
20231012,155000,115624000,6380,6380,6380,6380,0
20231012,154900,115624000,6380,6380,6380,6380,0
20231012,154800,115624000,6380,6380,6380,6380,0
20231012,154700,115624000,6380,6380,6380,6380,0
20231012,154600,115624000,6380,6380,6380,6380,0
20231012,154500,115624000,6380,6380,6380,6380,0
20231012,154400,115624000,6380,6380,6380,6380,0
20231012,154300,115624000,6380,6380,6380,6380,0
20231012,154200,115624000,6380,6380,6380,6380,0
20231012,154100,115624000,6380,6380,6380,6380,0
20231012,154000,115624000,6380,6380,6380,6380,0
20231012,153900,115624000,6380,6380,6380,6380,0
20231012,153800,115624000,6380,6380,6380,6380,0
20231012,153700,115624000,6380,6380,6380,6380,0
20231012,153600,115624000,6380,6380,6380,6380,0
20231012,153500,115624000,6380,6380,6380,6380,0
20231012,153400,115624000,6380,6380,6380,6380,0
20231012,153300,115624000,6380,6380,6380,6380,0
20231012,153200,115624000,6380,6380,6380,6380,0
20231012,153100,115624000,6380,6380,6380,6380,0
20231012,153000,115624000,6380,6380,6380,6380,596
20231012,152900,113722760,6450,6450,6450,6450,0
20231012,152800,113722760,6450,6450,6450,6450,0
20231012,152700,113722760,6450,6450,6450,6450,0
20231012,152600,113722760,6450,6450,6450,6450,0
20231012,152500,113722760,6450,6450,6450,6450,0
20231012,152400,113722760,6450,6450,6450,6450,0
20231012,152300,113722760,6450,6450,6450,6450,0
20231012,152200,113722760,6450,6450,6450,6450,0
20231012,152100,113722760,6450,6450,6450,6450,0
20231012,152000,113722760,6450,6450,6450,6450,0
20231012,151900,113722760,6450,6410,6450,6410,2296
20231012,151800,98978540,6430,6430,6430,6430,0
20231012,151700,98978540,6430,6430,6430,6430,0
20231012,151600,98978540,6430,6430,6430,6430,0
20231012,151500,98978540,6430,6430,6430,6430,0
20231012,151400,98978540,6430,6430,6430,6430,0
20231012,151300,98978540,6430,6430,6430,6430,0
20231012,151200,98978540,6430,6430,6430,6430,0
20231012,151100,98978540,6430,6430,6430,6430,0
20231012,151000,98978540,6430,6430,6430,6430,0
20231012,150900,98978540,6430,6400,6430,6380,305
20231012,150800,97023440,6430,6430,6430,6430,0
20231012,150700,97023440,6430,6430,6430,6430,0
20231012,150600,97023440,6430,6430,6430,6430,0
20231012,150500,97023440,6430,6430,6430,6430,0
20231012,150400,97023440,6430,6430,6430,6430,0
20231012,150300,97023440,6430,6430,6430,6430,2
20231012,150200,97010580,6430,6430,6430,6430,0
20231012,150100,97010580,6430,6430,6430,6430,0
20231012,150000,97010580,6430,6430,6430,6430,18
20231012,145900,96894840,6440,6440,6440,6440,0
20231012,145800,96894840,6440,6440,6440,6440,1
20231012,145700,96888400,6430,6420,6430,6420,760
20231012,145600,92005100,6410,6410,6410,6410,0
20231012,145500,92005100,6410,6410,6410,6410,49
20231012,145400,91691010,6410,6410,6410,6410,0
20231012,145300,91691010,6410,6410,6410,6410,0
20231012,145200,91691010,6410,6410,6410,6410,0
20231012,145100,91691010,6410,6410,6410,6410,0
20231012,145000,91691010,6410,6410,6410,6410,0
20231012,144900,91691010,6410,6410,6410,6410,0
20231012,144800,91691010,6410,6410,6410,6410,1
20231012,144700,91684600,6400,6400,6400,6400,0
20231012,144600,91684600,6400,6400,6400,6400,0
20231012,144500,91684600,6400,6400,6400,6400,0
20231012,144400,91684600,6400,6400,6400,6400,0
20231012,144300,91684600,6400,6400,6400,6400,0
20231012,144200,91684600,6400,6400,6400,6400,0
20231012,144100,91684600,6400,6400,6400,6400,77
20231012,144000,91191800,6380,6380,6380,6380,0
20231012,143900,91191800,6380,6380,6380,6380,50
20231012,143800,90872800,6380,6380,6380,6380,1
20231012,143700,90866420,6380,6390,6390,6380,400
20231012,143600,88314200,6390,6390,6390,6390,38
20231012,143500,88071380,6390,6390,6390,6390,0
20231012,143400,88071380,6390,6390,6390,6390,0
20231012,143300,88071380,6390,6390,6390,6390,0
20231012,143200,88071380,6390,6390,6390,6390,100
20231012,143100,87432380,6390,6390,6390,6390,0
20231012,143000,87432380,6390,6400,6400,6390,293
20231012,142900,85558840,6420,6420,6420,6420,0
20231012,142800,85558840,6420,6420,6420,6420,0
20231012,142700,85558840,6420,6420,6420,6420,0
20231012,142600,85558840,6420,6420,6420,6420,0
20231012,142500,85558840,6420,6420,6420,6420,0
20231012,142400,85558840,6420,6420,6420,6420,0
20231012,142300,85558840,6420,6420,6420,6420,0
20231012,142200,85558840,6420,6420,6420,6420,0
20231012,142100,85558840,6420,6420,6420,6420,0
20231012,142000,85558840,6420,6420,6420,6420,0
20231012,141900,85558840,6420,6420,6420,6420,0
20231012,141800,85558840,6420,6420,6420,6420,0
20231012,141700,85558840,6420,6410,6420,6400,688
20231012,141600,81155100,6420,6420,6420,6420,0
20231012,141500,81155100,6420,6420,6420,6420,0
20231012,141400,81155100,6420,6420,6420,6420,15
20231012,141300,81058800,6420,6420,6420,6420,0
20231012,141200,81058800,6420,6420,6420,6420,20
20231012,141100,80930400,6430,6430,6430,6430,0
20231012,141000,80930400,6430,6430,6430,6430,0
20231012,140900,80930400,6430,6430,6430,6430,0
20231012,140800,80930400,6430,6430,6430,6430,0
20231012,140700,80930400,6430,6430,6430,6430,0
20231012,140600,80930400,6430,6430,6430,6430,1
20231012,140500,80923970,6440,6440,6440,6440,0
20231012,140400,80923970,6440,6440,6440,6440,0
20231012,140300,80923970,6440,6440,6440,6440,0
20231012,140200,80923970,6440,6440,6440,6440,0
20231012,140100,80923970,6440,6440,6440,6440,0
20231012,140000,80923970,6440,6440,6440,6440,0
20231012,135900,80923970,6440,6440,6440,6440,0
20231012,135800,80923970,6440,6440,6440,6440,0
20231012,135700,80923970,6440,6440,6440,6440,0
20231012,135600,80923970,6440,6440,6440,6440,0
20231012,135500,80923970,6440,6440,6440,6440,0
20231012,135400,80923970,6440,6440,6440,6440,0
20231012,135300,80923970,6440,6440,6440,6440,0
20231012,135200,80923970,6440,6440,6440,6440,0
20231012,135100,80923970,6440,6440,6440,6440,100
20231012,135000,80279970,6440,6410,6440,6410,677
20231012,134900,75926090,6440,6440,6440,6440,0
20231012,134800,75926090,6440,6430,6440,6430,40
20231012,134700,75668790,6430,6430,6430,6430,0
20231012,134600,75668790,6430,6430,6430,6430,0
20231012,134500,75668790,6430,6430,6430,6430,0
20231012,134400,75668790,6430,6430,6430,6430,0
20231012,134300,75668790,6430,6430,6430,6430,0
20231012,134200,75668790,6430,6430,6430,6430,0
20231012,134100,75668790,6430,6430,6430,6430,0
20231012,134000,75668790,6430,6430,6430,6430,0
20231012,133900,75668790,6430,6430,6430,6430,0
20231012,133800,75668790,6430,6430,6430,6430,0
20231012,133700,75668790,6430,6440,6440,6430,261
20231012,133600,73988350,6440,6430,6440,6410,751
20231012,133500,69168460,6450,6450,6450,6450,0
20231012,133400,69168460,6450,6450,6450,6450,4
20231012,133300,69142660,6450,6450,6450,6450,0
20231012,133200,69142660,6450,6450,6450,6450,0
20231012,133100,69142660,6450,6450,6450,6450,0
20231012,133000,69142660,6450,6450,6450,6450,0
20231012,132900,69142660,6450,6450,6450,6450,0
20231012,132800,69142660,6450,6450,6450,6450,0
20231012,132700,69142660,6450,6450,6450,6450,2
20231012,132600,69129760,6460,6460,6460,6460,0
20231012,132500,69129760,6460,6460,6460,6460,0
20231012,132400,69129760,6460,6460,6460,6460,0
20231012,132300,69129760,6460,6460,6460,6460,13
20231012,132200,69045780,6460,6460,6460,6460,4
20231012,132100,69019940,6470,6460,6470,6460,12
20231012,132000,68942350,6470,6460,6470,6460,460
20231012,131900,65968150,6460,6440,6460,6430,234
20231012,131800,64457150,6460,6460,6460,6460,0
20231012,131700,64457150,6460,6460,6460,6460,0
20231012,131600,64457150,6460,6460,6460,6460,0
20231012,131500,64457150,6460,6460,6460,6460,0
20231012,131400,64457150,6460,6460,6460,6460,0
20231012,131300,64457150,6460,6460,6460,6460,0
20231012,131200,64457150,6460,6460,6460,6460,0
20231012,131100,64457150,6460,6450,6460,6450,502
20231012,131000,61216230,6450,6450,6450,6450,0
20231012,130900,61216230,6450,6450,6450,6450,0
20231012,130800,61216230,6450,6450,6450,6450,0
20231012,130700,61216230,6450,6450,6450,6450,0
20231012,130600,61216230,6450,6450,6450,6450,0
20231012,130500,61216230,6450,6450,6450,6450,0
20231012,130400,61216230,6450,6450,6450,6450,0
20231012,130300,61216230,6450,6450,6450,6450,0
20231012,130200,61216230,6450,6450,6450,6450,0
20231012,130100,61216230,6450,6450,6450,6450,200
20231012,130000,59926230,6450,6450,6450,6450,0
20231012,125900,59926230,6450,6440,6450,6440,221
20231012,125800,58501790,6440,6440,6440,6440,0
20231012,125700,58501790,6440,6440,6440,6440,0
20231012,125600,58501790,6440,6440,6440,6440,18
20231012,125500,58385870,6440,6440,6440,6440,200
20231012,125400,57097870,6410,6410,6410,6410,84
20231012,125300,56559430,6410,6410,6410,6410,0
20231012,125200,56559430,6410,6410,6410,6410,0
20231012,125100,56559430,6410,6410,6410,6410,0
20231012,125000,56559430,6410,6410,6410,6410,0
20231012,124900,56559430,6410,6410,6410,6410,0
20231012,124800,56559430,6410,6410,6410,6410,0
20231012,124700,56559430,6410,6410,6410,6410,0
20231012,124600,56559430,6410,6410,6410,6410,0
20231012,124500,56559430,6410,6410,6410,6410,0
20231012,124400,56559430,6410,6410,6410,6410,100
20231012,124300,55918430,6410,6410,6410,6410,0
20231012,124200,55918430,6410,6420,6420,6410,201
20231012,124100,54629480,6440,6440,6440,6440,0
20231012,124000,54629480,6440,6440,6440,6440,0
20231012,123900,54629480,6440,6440,6440,6440,0
20231012,123800,54629480,6440,6440,6440,6440,60
20231012,123700,54243080,6440,6440,6440,6440,0
20231012,123600,54243080,6440,6410,6440,6400,201
20231012,123500,52954880,6440,6440,6440,6440,0
20231012,123400,52954880,6440,6440,6440,6440,1
20231012,123300,52948440,6420,6420,6420,6420,112
20231012,123200,52229400,6380,6380,6380,6380,0
20231012,123100,52229400,6380,6380,6380,6380,0
20231012,123000,52229400,6380,6390,6390,6380,200
20231012,122900,50952780,6420,6420,6420,6420,0
20231012,122800,50952780,6420,6420,6420,6420,0
20231012,122700,50952780,6420,6420,6420,6420,0
20231012,122600,50952780,6420,6420,6420,6420,0
20231012,122500,50952780,6420,6420,6420,6420,0
20231012,122400,50952780,6420,6420,6420,6420,0
20231012,122300,50952780,6420,6420,6420,6420,1
20231012,122200,50946360,6380,6380,6380,6380,0
20231012,122100,50946360,6380,6400,6400,6380,278
20231012,122000,49170500,6400,6400,6400,6400,0
20231012,121900,49170500,6400,6400,6400,6400,0
20231012,121800,49170500,6400,6400,6400,6400,0
20231012,121700,49170500,6400,6400,6400,6400,0
20231012,121600,49170500,6400,6400,6400,6400,200
20231012,121500,47890500,6400,6400,6400,6400,0
20231012,121400,47890500,6400,6400,6400,6400,0
20231012,121300,47890500,6400,6400,6400,6400,0
20231012,121200,47890500,6400,6400,6400,6400,0
20231012,121100,47890500,6400,6400,6400,6400,0
20231012,121000,47890500,6400,6400,6400,6400,55
20231012,120900,47538500,6400,6400,6400,6400,0
20231012,120800,47538500,6400,6400,6400,6400,0
20231012,120700,47538500,6400,6400,6400,6400,0
20231012,120600,47538500,6400,6410,6410,6400,500
20231012,120500,44336810,6420,6420,6420,6420,0
20231012,120400,44336810,6420,6420,6420,6420,0
20231012,120300,44336810,6420,6420,6420,6420,0
20231012,120200,44336810,6420,6420,6420,6420,0
20231012,120100,44336810,6420,6420,6420,6420,94
20231012,120000,43733330,6420,6420,6420,6420,0
20231012,115900,43733330,6420,6420,6420,6420,0
20231012,115800,43733330,6420,6420,6420,6420,0
20231012,115700,43733330,6420,6420,6420,6420,0
20231012,115600,43733330,6420,6420,6420,6420,0
20231012,115500,43733330,6420,6420,6420,6420,1
20231012,115400,43726910,6470,6470,6470,6470,0
20231012,115300,43726910,6470,6470,6470,6470,0
20231012,115200,43726910,6470,6470,6470,6470,50
20231012,115100,43403410,6470,6470,6470,6470,0
20231012,115000,43403410,6470,6470,6470,6470,0
20231012,114900,43403410,6470,6470,6470,6470,1
20231012,114800,43396940,6410,6410,6410,6410,0
20231012,114700,43396940,6410,6410,6410,6410,0
20231012,114600,43396940,6410,6410,6410,6410,0
20231012,114500,43396940,6410,6410,6410,6410,0
20231012,114400,43396940,6410,6410,6410,6410,0
20231012,114300,43396940,6410,6410,6410,6410,164
20231012,114200,42345700,6410,6410,6410,6410,0
20231012,114100,42345700,6410,6420,6420,6410,200
20231012,114000,41062320,6430,6430,6430,6430,0
20231012,113900,41062320,6430,6440,6440,6430,301
20231012,113800,39126490,6450,6450,6450,6450,1
20231012,113700,39120040,6450,6450,6450,6450,0
20231012,113600,39120040,6450,6450,6450,6450,0
20231012,113500,39120040,6450,6450,6450,6450,0
20231012,113400,39120040,6450,6450,6450,6450,0
20231012,113300,39120040,6450,6450,6450,6450,0
20231012,113200,39120040,6450,6450,6450,6450,0
20231012,113100,39120040,6450,6450,6450,6450,0
20231012,113000,39120040,6450,6450,6450,6450,0
20231012,112900,39120040,6450,6450,6450,6450,0
20231012,112800,39120040,6450,6450,6450,6450,0
20231012,112700,39120040,6450,6450,6450,6450,0
20231012,112600,39120040,6450,6450,6450,6450,0
20231012,112500,39120040,6450,6450,6450,6450,0
20231012,112400,39120040,6450,6450,6450,6450,0
20231012,112300,39120040,6450,6450,6450,6450,0
20231012,112200,39120040,6450,6450,6450,6450,115
20231012,112100,38378290,6480,6480,6480,6480,0
20231012,112000,38378290,6480,6480,6480,6480,5
20231012,111900,38345890,6480,6480,6480,6480,0
20231012,111800,38345890,6480,6480,6480,6480,0
20231012,111700,38345890,6480,6480,6480,6480,0
20231012,111600,38345890,6480,6480,6480,6480,1
20231012,111500,38339410,6480,6480,6480,6480,0
20231012,111400,38339410,6480,6480,6480,6480,0
20231012,111300,38339410,6480,6480,6480,6480,0
20231012,111200,38339410,6480,6480,6480,6480,0
20231012,111100,38339410,6480,6480,6480,6480,0
20231012,111000,38339410,6480,6480,6480,6480,0
20231012,110900,38339410,6480,6480,6480,6480,0
20231012,110800,38339410,6480,6480,6480,6480,30
20231012,110700,38145010,6480,6480,6480,6480,1
20231012,110600,38138530,6450,6450,6450,6450,300
20231012,110500,36203530,6450,6450,6450,6450,0
20231012,110400,36203530,6450,6450,6450,6450,0
20231012,110300,36203530,6450,6450,6450,6450,0
20231012,110200,36203530,6450,6450,6450,6450,0
20231012,110100,36203530,6450,6450,6450,6450,0
20231012,110000,36203530,6450,6450,6450,6450,0
20231012,105900,36203530,6450,6450,6450,6450,0
20231012,105800,36203530,6450,6450,6450,6450,0
20231012,105700,36203530,6450,6450,6450,6450,0
20231012,105600,36203530,6450,6450,6450,6450,1
20231012,105500,36197080,6450,6450,6450,6450,0
20231012,105400,36197080,6450,6450,6450,6450,0
20231012,105300,36197080,6450,6450,6450,6450,700
20231012,105200,31682080,6450,6450,6450,6450,0
20231012,105100,31682080,6450,6450,6450,6450,93
20231012,105000,31082230,6450,6450,6450,6450,0
20231012,104900,31082230,6450,6450,6450,6450,0
20231012,104800,31082230,6450,6450,6450,6450,0
20231012,104700,31082230,6450,6450,6450,6450,0
20231012,104600,31082230,6450,6450,6450,6450,300
20231012,104500,29147230,6500,6500,6500,6500,0
20231012,104400,29147230,6500,6500,6500,6500,0
20231012,104300,29147230,6500,6500,6500,6500,0
20231012,104200,29147230,6500,6500,6500,6500,1
20231012,104100,29140730,6450,6450,6450,6450,0
20231012,104000,29140730,6450,6450,6450,6450,0
20231012,103900,29140730,6450,6450,6450,6450,1
20231012,103800,29134280,6500,6500,6500,6500,0
20231012,103700,29134280,6500,6500,6500,6500,0
20231012,103600,29134280,6500,6500,6500,6500,0
20231012,103500,29134280,6500,6500,6500,6500,0
20231012,103400,29134280,6500,6500,6500,6500,0
20231012,103300,29134280,6500,6500,6500,6500,0
20231012,103200,29134280,6500,6500,6500,6500,0
20231012,103100,29134280,6500,6500,6500,6500,1
20231012,103000,29127780,6450,6450,6450,6450,200
20231012,102900,27837780,6450,6450,6450,6450,0
20231012,102800,27837780,6450,6450,6450,6450,0
20231012,102700,27837780,6450,6450,6450,6450,0
20231012,102600,27837780,6450,6450,6450,6450,1
20231012,102500,27831330,6510,6510,6510,6510,0
20231012,102400,27831330,6510,6510,6510,6510,0
20231012,102300,27831330,6510,6490,6510,6490,157
20231012,102200,26809910,6440,6440,6440,6440,0
20231012,102100,26809910,6440,6440,6440,6440,0
20231012,102000,26809910,6440,6440,6440,6440,0
20231012,101900,26809910,6440,6440,6440,6440,0
20231012,101800,26809910,6440,6440,6440,6440,0
20231012,101700,26809910,6440,6440,6440,6440,0
20231012,101600,26809910,6440,6440,6440,6440,0
20231012,101500,26809910,6440,6440,6440,6440,0
20231012,101400,26809910,6440,6440,6440,6440,0
20231012,101300,26809910,6440,6440,6440,6440,0
20231012,101200,26809910,6440,6440,6440,6440,52
20231012,101100,26475030,6440,6440,6440,6440,0
20231012,101000,26475030,6440,6450,6450,6440,250
20231012,100900,24865010,6450,6450,6450,6450,6
20231012,100800,24826310,6440,6440,6440,6440,0
20231012,100700,24826310,6440,6440,6440,6440,0
20231012,100600,24826310,6440,6440,6440,6440,0
20231012,100500,24826310,6440,6440,6440,6440,0
20231012,100400,24826310,6440,6440,6440,6440,0
20231012,100300,24826310,6440,6440,6440,6440,0
20231012,100200,24826310,6440,6440,6440,6440,0
20231012,100100,24826310,6440,6440,6440,6440,0
20231012,100000,24826310,6440,6440,6440,6440,0
20231012,095900,24826310,6440,6440,6440,6440,0
20231012,095800,24826310,6440,6440,6440,6440,0
20231012,095700,24826310,6440,6460,6460,6440,159
20231012,095600,23801890,6460,6460,6460,6460,4
20231012,095500,23776050,6500,6500,6500,6500,842
20231012,095400,18303050,6500,6500,6500,6500,0
20231012,095300,18303050,6500,6480,6500,6480,113
20231012,095200,17569720,6470,6470,6470,6470,26
20231012,095100,17401500,6450,6450,6450,6450,34
20231012,095000,17182200,6450,6420,6450,6420,310
20231012,094900,15191790,6420,6420,6420,6420,0
20231012,094800,15191790,6420,6420,6420,6420,224
20231012,094700,13753710,6420,6410,6420,6410,31
20231012,094600,13554900,6410,6410,6410,6410,0
20231012,094500,13554900,6410,6410,6410,6410,20
20231012,094400,13426700,6410,6410,6410,6410,0
20231012,094300,13426700,6410,6410,6410,6410,12
20231012,094200,13349780,6410,6410,6410,6410,5
20231012,094100,13317730,6420,6420,6420,6420,0
20231012,094000,13317730,6420,6420,6420,6420,0
20231012,093900,13317730,6420,6420,6420,6420,0
20231012,093800,13317730,6420,6420,6420,6420,100
20231012,093700,12675730,6420,6420,6420,6420,97
20231012,093600,12052990,6420,6420,6420,6420,0
20231012,093500,12052990,6420,6420,6420,6420,0
20231012,093400,12052990,6420,6420,6420,6420,0
20231012,093300,12052990,6420,6420,6420,6420,4
20231012,093200,12027310,6430,6430,6430,6430,0
20231012,093100,12027310,6430,6430,6430,6430,56
20231012,093000,11667230,6440,6440,6440,6440,10
20231012,092900,11602830,6430,6440,6440,6430,61
20231012,092800,11210510,6440,6440,6440,6440,166
20231012,092700,10141470,6450,6450,6450,6450,0
20231012,092600,10141470,6450,6450,6450,6450,30
20231012,092500,9947970,6450,6450,6450,6450,0
20231012,092400,9947970,6450,6450,6450,6450,0
20231012,092300,9947970,6450,6450,6500,6450,109
20231012,092200,9244870,6490,6450,6490,6450,462
20231012,092100,6263770,6420,6420,6420,6420,0
20231012,092000,6263770,6420,6420,6420,6420,0
20231012,091900,6263770,6420,6420,6420,6420,0
20231012,091800,6263770,6420,6420,6420,6420,171
20231012,091700,5165950,6420,6420,6420,6420,0
20231012,091600,5165950,6420,6420,6420,6420,0
20231012,091500,5165950,6420,6420,6420,6420,0
20231012,091400,5165950,6420,6420,6420,6420,0
20231012,091300,5165950,6420,6420,6420,6420,0
20231012,091200,5165950,6420,6410,6420,6410,24
20231012,091100,5011960,6420,6420,6420,6420,114
20231012,091000,4280080,6450,6450,6450,6450,0
20231012,090900,4280080,6450,6450,6450,6450,0
20231012,090800,4280080,6450,6450,6450,6450,0
20231012,090700,4280080,6450,6450,6450,6450,29
20231012,090600,4093030,6450,6450,6450,6450,250
20231012,090500,2480530,6450,6450,6450,6450,200
20231012,090400,1190530,6450,6430,6450,6430,21
20231012,090300,1055300,6420,6420,6420,6420,0
20231012,090200,1055300,6420,6420,6420,6420,1
20231012,090100,1048880,6410,6410,6410,6410,18
20231012,090000,933500,6380,6400,6400,6380,146