KissMeData/050960/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,191900,109429540,9910,9910,9910,9910,1215
20231017,191800,109429540,9910,9910,9910,9910,0
20231017,191700,109429540,9910,9910,9910,9910,0
20231017,191600,109429540,9910,9910,9910,9910,0
20231017,191500,109429540,9910,9910,9910,9910,0
20231017,191400,109429540,9910,9910,9910,9910,0
20231017,191300,109429540,9910,9910,9910,9910,0
20231017,191200,109429540,9910,9910,9910,9910,0
20231017,191100,109429540,9910,9910,9910,9910,0
20231017,191000,109429540,9910,9910,9910,9910,0
20231017,190900,109429540,9910,9910,9910,9910,0
20231017,190800,109429540,9910,9910,9910,9910,0
20231017,190700,109429540,9910,9910,9910,9910,0
20231017,190600,109429540,9910,9910,9910,9910,0
20231017,190500,109429540,9910,9910,9910,9910,0
20231017,190400,109429540,9910,9910,9910,9910,0
20231017,190300,109429540,9910,9910,9910,9910,0
20231017,190200,109429540,9910,9910,9910,9910,0
20231017,190100,109429540,9910,9910,9910,9910,0
20231017,190000,109429540,9910,9910,9910,9910,0
20231017,185900,109429540,9910,9910,9910,9910,0
20231017,185800,109429540,9910,9910,9910,9910,0
20231017,185700,109429540,9910,9910,9910,9910,0
20231017,185600,109429540,9910,9910,9910,9910,0
20231017,185500,109429540,9910,9910,9910,9910,0
20231017,185400,109429540,9910,9910,9910,9910,0
20231017,185300,109429540,9910,9910,9910,9910,0
20231017,185200,109429540,9910,9910,9910,9910,0
20231017,185100,109429540,9910,9910,9910,9910,0
20231017,185000,109429540,9910,9910,9910,9910,0
20231017,184900,109429540,9910,9910,9910,9910,1215
20231017,184800,109429540,9910,9910,9910,9910,0
20231017,184700,109429540,9910,9910,9910,9910,0
20231017,184600,109429540,9910,9910,9910,9910,0
20231017,184500,109429540,9910,9910,9910,9910,0
20231017,184400,109429540,9910,9910,9910,9910,0
20231017,184300,109429540,9910,9910,9910,9910,0
20231017,184200,109429540,9910,9910,9910,9910,0
20231017,184100,109429540,9910,9910,9910,9910,0
20231017,184000,109429540,9910,9910,9910,9910,0
20231017,183900,109429540,9910,9910,9910,9910,0
20231017,183800,109429540,9910,9910,9910,9910,0
20231017,183700,109429540,9910,9910,9910,9910,0
20231017,183600,109429540,9910,9910,9910,9910,0
20231017,183500,109429540,9910,9910,9910,9910,0
20231017,183400,109429540,9910,9910,9910,9910,0
20231017,183300,109429540,9910,9910,9910,9910,0
20231017,183200,109429540,9910,9910,9910,9910,0
20231017,183100,109429540,9910,9910,9910,9910,0
20231017,183000,109429540,9910,9910,9910,9910,0
20231017,182900,109429540,9910,9910,9910,9910,0
20231017,182800,109429540,9910,9910,9910,9910,0
20231017,182700,109429540,9910,9910,9910,9910,0
20231017,182600,109429540,9910,9910,9910,9910,0
20231017,182500,109429540,9910,9910,9910,9910,0
20231017,182400,109429540,9910,9910,9910,9910,0
20231017,182300,109429540,9910,9910,9910,9910,0
20231017,182200,109429540,9910,9910,9910,9910,0
20231017,182100,109429540,9910,9910,9910,9910,0
20231017,182000,109429540,9910,9910,9910,9910,0
20231017,181900,109429540,9910,9910,9910,9910,1215
20231017,181800,109429540,9910,9910,9910,9910,0
20231017,181700,109429540,9910,9910,9910,9910,0
20231017,181600,109429540,9910,9910,9910,9910,0
20231017,181500,109429540,9910,9910,9910,9910,0
20231017,181400,109429540,9910,9910,9910,9910,0
20231017,181300,109429540,9910,9910,9910,9910,0
20231017,181200,109429540,9910,9910,9910,9910,0
20231017,181100,109429540,9910,9910,9910,9910,0
20231017,181000,109429540,9910,9910,9910,9910,0
20231017,180900,109429540,9910,9910,9910,9910,0
20231017,180800,109429540,9910,9910,9910,9910,0
20231017,180700,109429540,9910,9910,9910,9910,0
20231017,180600,109429540,9910,9910,9910,9910,0
20231017,180500,109429540,9910,9910,9910,9910,0
20231017,180400,109429540,9910,9910,9910,9910,0
20231017,180300,109429540,9910,9910,9910,9910,0
20231017,180200,109429540,9910,9910,9910,9910,0
20231017,180100,109429540,9910,9910,9910,9910,0
20231017,180000,109429540,9910,9910,9910,9910,0
20231017,175900,109429540,9910,9910,9910,9910,0
20231017,175800,109429540,9910,9910,9910,9910,0
20231017,175700,109429540,9910,9910,9910,9910,0
20231017,175600,109429540,9910,9910,9910,9910,0
20231017,175500,109429540,9910,9910,9910,9910,0
20231017,175400,109429540,9910,9910,9910,9910,0
20231017,175300,109429540,9910,9910,9910,9910,0
20231017,175200,109429540,9910,9910,9910,9910,0
20231017,175100,109429540,9910,9910,9910,9910,0
20231017,175000,109429540,9910,9910,9910,9910,0
20231017,174900,109429540,9910,9910,9910,9910,1215
20231017,174800,109429540,9910,9910,9910,9910,0
20231017,174700,109429540,9910,9910,9910,9910,0
20231017,174600,109429540,9910,9910,9910,9910,0
20231017,174500,109429540,9910,9910,9910,9910,0
20231017,174400,109429540,9910,9910,9910,9910,0
20231017,174300,109429540,9910,9910,9910,9910,0
20231017,174200,109429540,9910,9910,9910,9910,0
20231017,174100,109429540,9910,9910,9910,9910,0
20231017,174000,109429540,9910,9910,9910,9910,0
20231017,173900,109429540,9910,9910,9910,9910,0
20231017,173800,109429540,9910,9910,9910,9910,0
20231017,173700,109429540,9910,9910,9910,9910,0
20231017,173600,109429540,9910,9910,9910,9910,0
20231017,173500,109429540,9910,9910,9910,9910,0
20231017,173400,109429540,9910,9910,9910,9910,0
20231017,173300,109429540,9910,9910,9910,9910,0
20231017,173200,109429540,9910,9910,9910,9910,0
20231017,173100,109429540,9910,9910,9910,9910,0
20231017,173000,109429540,9910,9910,9910,9910,0
20231017,172900,109429540,9910,9910,9910,9910,0
20231017,172800,109429540,9910,9910,9910,9910,0
20231017,172700,109429540,9910,9910,9910,9910,0
20231017,172600,109429540,9910,9910,9910,9910,0
20231017,172500,109429540,9910,9910,9910,9910,0
20231017,172400,109429540,9910,9910,9910,9910,0
20231017,172300,109429540,9910,9910,9910,9910,0
20231017,172200,109429540,9910,9910,9910,9910,0
20231017,172100,109429540,9910,9910,9910,9910,0
20231017,172000,109429540,9910,9910,9910,9910,0
20231017,171900,109429540,9910,9910,9910,9910,1215
20231017,171800,109429540,9910,9910,9910,9910,0
20231017,171700,109429540,9910,9910,9910,9910,0
20231017,171600,109429540,9910,9910,9910,9910,0
20231017,171500,109429540,9910,9910,9910,9910,0
20231017,171400,109429540,9910,9910,9910,9910,0
20231017,171300,109429540,9910,9910,9910,9910,0
20231017,171200,109429540,9910,9910,9910,9910,0
20231017,171100,109429540,9910,9910,9910,9910,0
20231017,171000,109429540,9910,9910,9910,9910,0
20231017,170900,109429540,9910,9910,9910,9910,0
20231017,170800,109429540,9910,9910,9910,9910,0
20231017,170700,109429540,9910,9910,9910,9910,0
20231017,170600,109429540,9910,9910,9910,9910,0
20231017,170500,109429540,9910,9910,9910,9910,0
20231017,170400,109429540,9910,9910,9910,9910,0
20231017,170300,109429540,9910,9910,9910,9910,0
20231017,170200,109429540,9910,9910,9910,9910,0
20231017,170100,109429540,9910,9910,9910,9910,0
20231017,170000,109429540,9910,9910,9910,9910,0
20231017,165900,109429540,9910,9910,9910,9910,0
20231017,165800,109429540,9910,9910,9910,9910,0
20231017,165700,109429540,9910,9910,9910,9910,0
20231017,165600,109429540,9910,9910,9910,9910,0
20231017,165500,109429540,9910,9910,9910,9910,0
20231017,165400,109429540,9910,9910,9910,9910,0
20231017,165300,109429540,9910,9910,9910,9910,0
20231017,165200,109429540,9910,9910,9910,9910,0
20231017,165100,109429540,9910,9910,9910,9910,0
20231017,165000,109429540,9910,9910,9910,9910,0
20231017,164900,109429540,9910,9910,9910,9910,1215
20231017,164800,109429540,9910,9910,9910,9910,0
20231017,164700,109429540,9910,9910,9910,9910,0
20231017,164600,109429540,9910,9910,9910,9910,0
20231017,164500,109429540,9910,9910,9910,9910,0
20231017,164400,109429540,9910,9910,9910,9910,0
20231017,164300,109429540,9910,9910,9910,9910,0
20231017,164200,109429540,9910,9910,9910,9910,0
20231017,164100,109429540,9910,9910,9910,9910,0
20231017,164000,109429540,9910,9910,9910,9910,0
20231017,163900,109429540,9910,9910,9910,9910,0
20231017,163800,109429540,9910,9910,9910,9910,0
20231017,163700,109429540,9910,9910,9910,9910,0
20231017,163600,109429540,9910,9910,9910,9910,0
20231017,163500,109429540,9910,9910,9910,9910,0
20231017,163400,109429540,9910,9910,9910,9910,0
20231017,163300,109429540,9910,9910,9910,9910,0
20231017,163200,109429540,9910,9910,9910,9910,0
20231017,163100,109429540,9910,9910,9910,9910,0
20231017,163000,109429540,9910,9910,9910,9910,0
20231017,162900,109429540,9910,9910,9910,9910,0
20231017,162800,109429540,9910,9910,9910,9910,0
20231017,162700,109429540,9910,9910,9910,9910,0
20231017,162600,109429540,9910,9910,9910,9910,0
20231017,162500,109429540,9910,9910,9910,9910,0
20231017,162400,109429540,9910,9910,9910,9910,0
20231017,162300,109429540,9910,9910,9910,9910,0
20231017,162200,109429540,9910,9910,9910,9910,0
20231017,162100,109429540,9910,9910,9910,9910,0
20231017,162000,109429540,9910,9910,9910,9910,0
20231017,161900,109429540,9910,9910,9910,9910,1215
20231017,161800,109429540,9910,9910,9910,9910,0
20231017,161700,109429540,9910,9910,9910,9910,0
20231017,161600,109429540,9910,9910,9910,9910,0
20231017,161500,109429540,9910,9910,9910,9910,0
20231017,161400,109429540,9910,9910,9910,9910,0
20231017,161300,109429540,9910,9910,9910,9910,0
20231017,161200,109429540,9910,9910,9910,9910,0
20231017,161100,109429540,9910,9910,9910,9910,0
20231017,161000,109429540,9910,9910,9910,9910,0
20231017,160900,109429540,9910,9910,9910,9910,0
20231017,160800,109429540,9910,9910,9910,9910,0
20231017,160700,109429540,9910,9910,9910,9910,0
20231017,160600,109429540,9910,9910,9910,9910,0
20231017,160500,109429540,9910,9910,9910,9910,0
20231017,160400,109429540,9910,9910,9910,9910,0
20231017,160300,109429540,9910,9910,9910,9910,0
20231017,160200,109429540,9910,9910,9910,9910,0
20231017,160100,109429540,9910,9910,9910,9910,0
20231017,160000,109429540,9910,9910,9910,9910,0
20231017,155900,109429540,9910,9910,9910,9910,0
20231017,155800,109429540,9910,9910,9910,9910,0
20231017,155700,109429540,9910,9910,9910,9910,0
20231017,155600,109429540,9910,9910,9910,9910,0
20231017,155500,109429540,9910,9910,9910,9910,0
20231017,155400,109429540,9910,9910,9910,9910,0
20231017,155300,109429540,9910,9910,9910,9910,0
20231017,155200,109429540,9910,9910,9910,9910,0
20231017,155100,109429540,9910,9910,9910,9910,0
20231017,155000,109429540,9910,9910,9910,9910,0
20231017,154900,109429540,9910,9910,9910,9910,1215
20231017,154800,109429540,9910,9910,9910,9910,0
20231017,154700,109429540,9910,9910,9910,9910,0
20231017,154600,109429540,9910,9910,9910,9910,0
20231017,154500,109429540,9910,9910,9910,9910,0
20231017,154400,109429540,9910,9910,9910,9910,0
20231017,154300,109429540,9910,9910,9910,9910,0
20231017,154200,109429540,9910,9910,9910,9910,0
20231017,154100,109429540,9910,9910,9910,9910,0
20231017,154000,109429540,9910,9910,9910,9910,0
20231017,153900,109429540,9910,9910,9910,9910,0
20231017,153800,109429540,9910,9910,9910,9910,0
20231017,153700,109429540,9910,9910,9910,9910,0
20231017,153600,109429540,9910,9910,9910,9910,0
20231017,153500,109429540,9910,9910,9910,9910,0
20231017,153400,109429540,9910,9910,9910,9910,0
20231017,153300,109429540,9910,9910,9910,9910,0
20231017,153200,109429540,9910,9910,9910,9910,0
20231017,153100,109429540,9910,9910,9910,9910,0
20231017,153000,109429540,9910,9910,9910,9910,1215
20231017,152900,97388890,10120,10120,10120,10120,0
20231017,152800,97388890,10120,10120,10120,10120,0
20231017,152700,97388890,10120,10120,10120,10120,0
20231017,152600,97388890,10120,10120,10120,10120,0
20231017,152500,97388890,10120,10120,10120,10120,0
20231017,152400,97388890,10120,10120,10120,10120,0
20231017,152300,97388890,10120,10120,10120,10120,0
20231017,152200,97388890,10120,10120,10120,10120,0
20231017,152100,97388890,10120,10120,10120,10120,0
20231017,152000,97388890,10120,10120,10120,10120,0
20231017,151900,97388890,10120,10050,10120,10050,7
20231017,151800,97318290,10040,9990,10040,9990,2
20231017,151700,97298260,9990,9980,9990,9980,21
20231017,151600,97088480,9990,9980,9990,9980,32
20231017,151500,96769110,9990,9990,9990,9990,5
20231017,151400,96719160,10030,10030,10030,10030,0
20231017,151300,96719160,10030,10030,10030,10030,14
20231017,151200,96578740,10050,10050,10050,10050,0
20231017,151100,96578740,10050,10050,10050,10050,0
20231017,151000,96578740,10050,10050,10050,10050,0
20231017,150900,96578740,10050,10050,10050,10050,0
20231017,150800,96578740,10050,10050,10050,10050,0
20231017,150700,96578740,10050,10050,10050,10050,9
20231017,150600,96488290,10050,10050,10050,10050,0
20231017,150500,96488290,10050,10050,10050,10050,0
20231017,150400,96488290,10050,10050,10050,10050,0
20231017,150300,96488290,10050,10050,10050,10050,0
20231017,150200,96488290,10050,10050,10050,10050,0
20231017,150100,96488290,10050,10050,10050,10050,0
20231017,150000,96488290,10050,10050,10050,10050,2
20231017,145900,96468190,9950,9990,9990,9950,90
20231017,145800,95572110,9990,10000,10000,9990,7
20231017,145700,95502140,9990,9990,9990,9990,2
20231017,145600,95482160,9990,9990,9990,9990,12
20231017,145500,95362280,9990,9990,9990,9990,0
20231017,145400,95362280,9990,9990,9990,9990,0
20231017,145300,95362280,9990,9990,9990,9990,2
20231017,145200,95342300,9990,9990,9990,9990,0
20231017,145100,95342300,9990,9990,9990,9990,0
20231017,145000,95342300,9990,9990,9990,9990,0
20231017,144900,95342300,9990,9990,9990,9990,0
20231017,144800,95342300,9990,9990,9990,9990,0
20231017,144700,95342300,9990,9990,9990,9990,0
20231017,144600,95342300,9990,9990,9990,9990,0
20231017,144500,95342300,9990,9990,9990,9990,1
20231017,144400,95332310,9960,9960,9960,9960,0
20231017,144300,95332310,9960,9960,9960,9960,7
20231017,144200,95262590,9960,9960,9960,9960,23
20231017,144100,95033510,9990,9990,9990,9990,0
20231017,144000,95033510,9990,9990,9990,9990,0
20231017,143900,95033510,9990,9980,9990,9980,23
20231017,143800,94803960,9960,9960,9960,9960,0
20231017,143700,94803960,9960,9960,9960,9960,0
20231017,143600,94803960,9960,9960,9960,9960,0
20231017,143500,94803960,9960,9960,9960,9960,0
20231017,143400,94803960,9960,9960,9960,9960,0
20231017,143300,94803960,9960,9960,9960,9960,0
20231017,143200,94803960,9960,9960,9960,9960,0
20231017,143100,94803960,9960,9960,9960,9960,0
20231017,143000,94803960,9960,9960,9960,9960,0
20231017,142900,94803960,9960,9960,9960,9960,0
20231017,142800,94803960,9960,9960,9960,9960,0
20231017,142700,94803960,9960,9960,9960,9960,0
20231017,142600,94803960,9960,9960,9960,9960,0
20231017,142500,94803960,9960,9960,9960,9960,0
20231017,142400,94803960,9960,9960,9960,9960,0
20231017,142300,94803960,9960,9960,9960,9960,0
20231017,142200,94803960,9960,9960,9960,9960,0
20231017,142100,94803960,9960,9960,9960,9960,0
20231017,142000,94803960,9960,9960,9960,9960,0
20231017,141900,94803960,9960,9960,9960,9960,0
20231017,141800,94803960,9960,9960,9960,9960,0
20231017,141700,94803960,9960,9960,9960,9960,1
20231017,141600,94794000,9960,9960,9960,9960,0
20231017,141500,94794000,9960,9960,9960,9960,103
20231017,141400,93768120,9960,9960,9960,9960,0
20231017,141300,93768120,9960,9960,9960,9960,0
20231017,141200,93768120,9960,9960,9960,9960,0
20231017,141100,93768120,9960,9960,9960,9960,0
20231017,141000,93768120,9960,9960,9960,9960,0
20231017,140900,93768120,9960,9960,9960,9960,0
20231017,140800,93768120,9960,9960,9960,9960,0
20231017,140700,93768120,9960,9960,9960,9960,66
20231017,140600,93110760,9930,9930,9930,9930,301
20231017,140500,90121830,9930,9930,9930,9930,56
20231017,140400,89565750,9970,9970,9970,9970,0
20231017,140300,89565750,9970,9970,9970,9970,1
20231017,140200,89555780,9930,9960,9960,9930,600
20231017,140100,83589560,9980,9980,9980,9980,0
20231017,140000,83589560,9980,9980,9980,9980,2
20231017,135900,83569600,9960,9960,9960,9960,0
20231017,135800,83569600,9960,9970,9970,9960,15
20231017,135700,83420090,9980,9990,9990,9980,95
20231017,135600,82471050,10030,10030,10030,10030,0
20231017,135500,82471050,10030,10030,10030,10030,0
20231017,135400,82471050,10030,10030,10030,10030,0
20231017,135300,82471050,10030,10030,10030,10030,0
20231017,135200,82471050,10030,10030,10030,10030,0
20231017,135100,82471050,10030,10030,10030,10030,0
20231017,135000,82471050,10030,10030,10030,10030,0
20231017,134900,82471050,10030,10030,10030,10030,0
20231017,134800,82471050,10030,10030,10030,10030,0
20231017,134700,82471050,10030,10030,10030,10030,0
20231017,134600,82471050,10030,10030,10030,10030,0
20231017,134500,82471050,10030,10030,10030,10030,0
20231017,134400,82471050,10030,10030,10030,10030,0
20231017,134300,82471050,10030,10030,10030,10030,0
20231017,134200,82471050,10030,10030,10030,10030,0
20231017,134100,82471050,10030,10030,10030,10030,0
20231017,134000,82471050,10030,10030,10030,10030,0
20231017,133900,82471050,10030,10030,10030,10030,0
20231017,133800,82471050,10030,10030,10030,10030,10
20231017,133700,82370750,10030,10030,10030,10030,0
20231017,133600,82370750,10030,10030,10030,10030,0
20231017,133500,82370750,10030,10030,10030,10030,0
20231017,133400,82370750,10030,10030,10030,10030,0
20231017,133300,82370750,10030,10030,10030,10030,0
20231017,133200,82370750,10030,10010,10030,9990,48
20231017,133100,81890730,10000,10000,10000,10000,0
20231017,133000,81890730,10000,10000,10000,10000,0
20231017,132900,81890730,10000,10000,10000,10000,0
20231017,132800,81890730,10000,10010,10010,10000,81
20231017,132700,81080630,10000,10000,10000,10000,0
20231017,132600,81080630,10000,10000,10000,10000,0
20231017,132500,81080630,10000,10000,10000,10000,0
20231017,132400,81080630,10000,10000,10000,10000,0
20231017,132300,81080630,10000,10000,10000,10000,0
20231017,132200,81080630,10000,10010,10010,10000,70
20231017,132100,80380620,10010,10010,10010,10010,0
20231017,132000,80380620,10010,10010,10010,10010,0
20231017,131900,80380620,10010,10010,10010,10010,0
20231017,131800,80380620,10010,10010,10010,10010,1
20231017,131700,80370610,10000,10000,10000,10000,0
20231017,131600,80370610,10000,10010,10010,10000,10
20231017,131500,80270590,10000,10010,10010,10000,60
20231017,131400,79670300,10030,10030,10030,10030,0
20231017,131300,79670300,10030,10030,10030,10030,0
20231017,131200,79670300,10030,10030,10030,10030,0
20231017,131100,79670300,10030,10030,10030,10030,0
20231017,131000,79670300,10030,10030,10030,10030,0
20231017,130900,79670300,10030,10030,10030,10030,0
20231017,130800,79670300,10030,10030,10030,10030,0
20231017,130700,79670300,10030,10030,10030,10030,0
20231017,130600,79670300,10030,10030,10030,10030,0
20231017,130500,79670300,10030,10030,10030,10030,0
20231017,130400,79670300,10030,10030,10030,10030,0
20231017,130300,79670300,10030,10030,10030,10030,0
20231017,130200,79670300,10030,10040,10040,10030,29
20231017,130100,79379420,10030,10030,10030,10030,0
20231017,130000,79379420,10030,10030,10030,10030,0
20231017,125900,79379420,10030,10030,10030,10030,0
20231017,125800,79379420,10030,10030,10030,10030,0
20231017,125700,79379420,10030,10030,10030,10030,0
20231017,125600,79379420,10030,10030,10030,10030,0
20231017,125500,79379420,10030,10030,10030,10030,0
20231017,125400,79379420,10030,10030,10030,10030,0
20231017,125300,79379420,10030,10030,10030,10030,0
20231017,125200,79379420,10030,10030,10030,10030,0
20231017,125100,79379420,10030,10030,10030,10030,0
20231017,125000,79379420,10030,10030,10030,10030,0
20231017,124900,79379420,10030,10030,10030,10030,0
20231017,124800,79379420,10030,10030,10030,10030,0
20231017,124700,79379420,10030,10030,10030,10030,0
20231017,124600,79379420,10030,10030,10030,10030,0
20231017,124500,79379420,10030,10030,10030,10030,0
20231017,124400,79379420,10030,10030,10030,10030,0
20231017,124300,79379420,10030,10030,10030,10030,0
20231017,124200,79379420,10030,10030,10030,10030,0
20231017,124100,79379420,10030,10030,10030,10030,0
20231017,124000,79379420,10030,10030,10030,10030,0
20231017,123900,79379420,10030,10030,10030,10030,0
20231017,123800,79379420,10030,10030,10030,10030,2
20231017,123700,79359360,10030,10030,10030,10030,1
20231017,123600,79349330,10030,10030,10030,10030,116
20231017,123500,78185850,10030,10030,10030,10030,0
20231017,123400,78185850,10030,10030,10030,10030,0
20231017,123300,78185850,10030,10030,10030,10030,0
20231017,123200,78185850,10030,10030,10030,10030,0
20231017,123100,78185850,10030,10030,10030,10030,0
20231017,123000,78185850,10030,10030,10030,10030,0
20231017,122900,78185850,10030,10030,10030,10030,0
20231017,122800,78185850,10030,10030,10030,10030,0
20231017,122700,78185850,10030,10030,10030,10030,0
20231017,122600,78185850,10030,10030,10030,10030,0
20231017,122500,78185850,10030,10030,10030,10030,0
20231017,122400,78185850,10030,10030,10030,10030,0
20231017,122300,78185850,10030,10030,10030,10030,0
20231017,122200,78185850,10030,10030,10030,10030,0
20231017,122100,78185850,10030,10030,10030,10030,0
20231017,122000,78185850,10030,10030,10030,10030,1
20231017,121900,78175820,10030,10030,10030,10030,0
20231017,121800,78175820,10030,10030,10030,10030,0
20231017,121700,78175820,10030,10030,10030,10030,0
20231017,121600,78175820,10030,10030,10030,10030,0
20231017,121500,78175820,10030,10030,10030,10030,0
20231017,121400,78175820,10030,10030,10030,10030,0
20231017,121300,78175820,10030,10030,10030,10030,0
20231017,121200,78175820,10030,10030,10030,10030,0
20231017,121100,78175820,10030,10030,10030,10030,0
20231017,121000,78175820,10030,10030,10030,10030,0
20231017,120900,78175820,10030,10030,10030,10030,0
20231017,120800,78175820,10030,10030,10030,10030,199
20231017,120700,76179850,10050,10050,10050,10050,245
20231017,120600,73717600,10060,10070,10070,10060,1090
20231017,120500,62743310,10070,10070,10070,10070,0
20231017,120400,62743310,10070,10070,10070,10070,0
20231017,120300,62743310,10070,10070,10070,10070,0
20231017,120200,62743310,10070,10070,10070,10070,0
20231017,120100,62743310,10070,10070,10070,10070,0
20231017,120000,62743310,10070,10070,10070,10070,0
20231017,115900,62743310,10070,10070,10070,10070,0
20231017,115800,62743310,10070,10070,10070,10070,0
20231017,115700,62743310,10070,10070,10070,10070,0
20231017,115600,62743310,10070,10070,10070,10070,0
20231017,115500,62743310,10070,10070,10070,10070,0
20231017,115400,62743310,10070,10070,10070,10070,0
20231017,115300,62743310,10070,10070,10070,10070,10
20231017,115200,62642610,10090,10090,10090,10090,0
20231017,115100,62642610,10090,10090,10090,10090,0
20231017,115000,62642610,10090,10090,10090,10090,0
20231017,114900,62642610,10090,10090,10090,10090,0
20231017,114800,62642610,10090,10090,10090,10090,0
20231017,114700,62642610,10090,10090,10090,10090,132
20231017,114600,61310730,10100,10100,10100,10100,3
20231017,114500,61280430,10090,10090,10090,10090,0
20231017,114400,61280430,10090,10090,10090,10090,71
20231017,114300,60564040,10090,10090,10090,10090,0
20231017,114200,60564040,10090,10090,10090,10090,10
20231017,114100,60463140,10090,10090,10090,10090,0
20231017,114000,60463140,10090,10110,10110,10090,719
20231017,113900,53202760,10120,10120,10120,10120,0
20231017,113800,53202760,10120,10120,10120,10120,0
20231017,113700,53202760,10120,10120,10120,10120,0
20231017,113600,53202760,10120,10120,10120,10120,0
20231017,113500,53202760,10120,10120,10120,10120,0
20231017,113400,53202760,10120,10120,10120,10120,0
20231017,113300,53202760,10120,10120,10120,10120,0
20231017,113200,53202760,10120,10120,10120,10120,1
20231017,113100,53192640,10110,10110,10110,10110,0
20231017,113000,53192640,10110,10110,10110,10110,7
20231017,112900,53121870,10110,10110,10110,10110,0
20231017,112800,53121870,10110,10100,10110,10100,5
20231017,112700,53071340,10100,10100,10100,10100,0
20231017,112600,53071340,10100,10100,10100,10100,0
20231017,112500,53071340,10100,10100,10100,10100,0
20231017,112400,53071340,10100,10100,10100,10100,0
20231017,112300,53071340,10100,10100,10100,10100,0
20231017,112200,53071340,10100,10100,10100,10100,0
20231017,112100,53071340,10100,10100,10100,10100,0
20231017,112000,53071340,10100,10100,10100,10100,0
20231017,111900,53071340,10100,10100,10100,10100,0
20231017,111800,53071340,10100,10100,10100,10100,0
20231017,111700,53071340,10100,10100,10100,10100,0
20231017,111600,53071340,10100,10100,10100,10100,1
20231017,111500,53061240,10110,10110,10110,10110,46
20231017,111400,52596180,10100,10100,10100,10100,0
20231017,111300,52596180,10100,10100,10100,10100,86
20231017,111200,51727580,10100,10100,10100,10100,0
20231017,111100,51727580,10100,10100,10100,10100,33
20231017,111000,51394280,10100,10100,10100,10100,0
20231017,110900,51394280,10100,10100,10100,10100,0
20231017,110800,51394280,10100,10100,10100,10100,0
20231017,110700,51394280,10100,10100,10100,10100,0
20231017,110600,51394280,10100,10100,10100,10100,0
20231017,110500,51394280,10100,10100,10100,10100,0
20231017,110400,51394280,10100,10100,10100,10100,0
20231017,110300,51394280,10100,10090,10100,10090,2
20231017,110200,51374090,10090,10090,10090,10090,58
20231017,110100,50788870,10090,10060,10090,10060,151
20231017,110000,49266300,10060,10060,10060,10060,0
20231017,105900,49266300,10060,10060,10060,10060,0
20231017,105800,49266300,10060,10060,10060,10060,0
20231017,105700,49266300,10060,10060,10060,10060,10
20231017,105600,49165700,10060,10060,10060,10060,0
20231017,105500,49165700,10060,10060,10060,10060,0
20231017,105400,49165700,10060,10060,10060,10060,20
20231017,105300,48964500,10060,10060,10060,10060,0
20231017,105200,48964500,10060,10070,10070,10060,95
20231017,105100,48008220,10060,10060,10060,10060,0
20231017,105000,48008220,10060,10060,10060,10060,0
20231017,104900,48008220,10060,10060,10060,10060,0
20231017,104800,48008220,10060,10060,10060,10060,0
20231017,104700,48008220,10060,10060,10060,10050,62
20231017,104600,47384850,10060,10060,10060,10060,0
20231017,104500,47384850,10060,10060,10060,10060,0
20231017,104400,47384850,10060,10060,10060,10060,0
20231017,104300,47384850,10060,10060,10060,10060,0
20231017,104200,47384850,10060,10060,10060,10060,0
20231017,104100,47384850,10060,10060,10060,10060,0
20231017,104000,47384850,10060,10060,10060,10060,1
20231017,103900,47374790,10050,10050,10050,10050,0
20231017,103800,47374790,10050,10050,10050,10050,0
20231017,103700,47374790,10050,10050,10050,10050,0
20231017,103600,47374790,10050,10050,10050,10050,0
20231017,103500,47374790,10050,10050,10050,10050,0
20231017,103400,47374790,10050,10050,10050,10050,0
20231017,103300,47374790,10050,10050,10050,10050,0
20231017,103200,47374790,10050,10050,10050,10050,0
20231017,103100,47374790,10050,10050,10050,10050,0
20231017,103000,47374790,10050,10050,10050,10050,0
20231017,102900,47374790,10050,10050,10050,10050,0
20231017,102800,47374790,10050,10050,10050,10050,0
20231017,102700,47374790,10050,10050,10050,10050,0
20231017,102600,47374790,10050,10050,10050,10050,0
20231017,102500,47374790,10050,10050,10050,10050,0
20231017,102400,47374790,10050,10050,10050,10050,0
20231017,102300,47374790,10050,10060,10060,10050,109
20231017,102200,46279130,10090,10090,10090,10090,0
20231017,102100,46279130,10090,10090,10090,10090,0
20231017,102000,46279130,10090,10060,10090,10060,2
20231017,101900,46258980,10080,10080,10080,10080,0
20231017,101800,46258980,10080,10080,10080,10080,49
20231017,101700,45765060,10080,10080,10080,10080,0
20231017,101600,45765060,10080,10080,10080,10080,0
20231017,101500,45765060,10080,10080,10080,10080,1
20231017,101400,45754980,10080,10080,10080,10080,0
20231017,101300,45754980,10080,10080,10080,10080,0
20231017,101200,45754980,10080,10080,10080,10080,0
20231017,101100,45754980,10080,10070,10080,10070,142
20231017,101000,44324620,10070,10070,10070,10070,0
20231017,100900,44324620,10070,10070,10070,10070,1
20231017,100800,44314550,10060,10060,10060,10060,30
20231017,100700,44012750,10060,10060,10060,10060,909
20231017,100600,34868210,10050,10030,10050,10030,656
20231017,100500,28281940,10020,10020,10020,10020,30
20231017,100400,27981340,10020,10020,10020,10020,4
20231017,100300,27941260,10010,10010,10010,10010,0
20231017,100200,27941260,10010,10010,10010,10010,30
20231017,100100,27640960,10010,10010,10010,10010,51
20231017,100000,27130450,10010,10010,10010,10010,0
20231017,095900,27130450,10010,10010,10010,10010,0
20231017,095800,27130450,10010,10010,10010,10010,1
20231017,095700,27120440,10000,10010,10010,10000,18
20231017,095600,26940360,10020,10020,10020,10020,0
20231017,095500,26940360,10020,10020,10020,10020,0
20231017,095400,26940360,10020,10020,10020,10020,0
20231017,095300,26940360,10020,10020,10020,10020,0
20231017,095200,26940360,10020,10020,10020,10020,0
20231017,095100,26940360,10020,10020,10020,10020,0
20231017,095000,26940360,10020,10000,10020,10000,2
20231017,094900,26920340,10000,10000,10000,10000,6
20231017,094800,26860340,10030,10030,10030,10030,138
20231017,094700,25476200,10030,10030,10030,10030,0
20231017,094600,25476200,10030,10030,10030,10030,0
20231017,094500,25476200,10030,10030,10030,10030,1
20231017,094400,25466170,10000,10000,10030,10000,8
20231017,094300,25386140,10000,10000,10000,10000,0
20231017,094200,25386140,10000,10000,10000,10000,6
20231017,094100,25326140,10040,10040,10040,10040,0
20231017,094000,25326140,10040,10040,10040,10040,0
20231017,093900,25326140,10040,10040,10040,10040,0
20231017,093800,25326140,10040,10040,10040,10040,0
20231017,093700,25326140,10040,10040,10040,10040,0
20231017,093600,25326140,10040,10040,10040,10040,0
20231017,093500,25326140,10040,10030,10040,10030,10
20231017,093400,25225780,10030,10030,10030,10030,0
20231017,093300,25225780,10030,10030,10030,10030,2
20231017,093200,25205720,10040,10040,10040,10040,0
20231017,093100,25205720,10040,9970,10040,9970,6
20231017,093000,25145710,9990,9980,9990,9970,176
20231017,092900,23388480,9980,9970,9980,9970,81
20231017,092800,22580610,9940,9940,9940,9940,0
20231017,092700,22580610,9940,9940,9940,9940,0
20231017,092600,22580610,9940,9940,9940,9940,0
20231017,092500,22580610,9940,9950,9950,9940,30
20231017,092400,22282390,9940,9940,9940,9940,0
20231017,092300,22282390,9940,9940,9940,9940,0
20231017,092200,22282390,9940,9940,9940,9940,0
20231017,092100,22282390,9940,9940,9940,9940,51
20231017,092000,21775450,9990,9990,9990,9990,1
20231017,091900,21765460,9940,9940,9940,9940,0
20231017,091800,21765460,9940,9940,9940,9940,102
20231017,091700,20751580,9980,9980,9980,9980,1
20231017,091600,20741600,9940,9940,9940,9940,0
20231017,091500,20741600,9940,9940,9940,9940,0
20231017,091400,20741600,9940,9940,9940,9940,0
20231017,091300,20741600,9940,9940,9940,9940,1
20231017,091200,20731660,9940,9990,9990,9940,251
20231017,091100,18236670,9940,9970,9990,9940,1143
20231017,091000,6838720,9930,9930,9930,9930,0
20231017,090900,6838720,9930,9950,9950,9930,461
20231017,090800,2257460,9930,9930,9930,9930,0
20231017,090700,2257460,9930,9930,9930,9930,0
20231017,090600,2257460,9930,9930,9930,9930,0
20231017,090500,2257460,9930,9930,9930,9930,0
20231017,090400,2257460,9930,9930,9930,9930,0
20231017,090300,2257460,9930,9930,9930,9930,0
20231017,090200,2257460,9930,9930,9930,9930,1
20231017,090100,2247530,10000,9990,10000,9990,111
20231017,090000,1138630,9900,9990,9990,9900,114