KissMeData/088130/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194500,75710780,5790,5790,5790,5790,456
20231012,194400,75710780,5790,5790,5790,5790,0
20231012,194300,75710780,5790,5790,5790,5790,0
20231012,194200,75710780,5790,5790,5790,5790,0
20231012,194100,75710780,5790,5790,5790,5790,0
20231012,194000,75710780,5790,5790,5790,5790,0
20231012,193900,75710780,5790,5790,5790,5790,0
20231012,193800,75710780,5790,5790,5790,5790,0
20231012,193700,75710780,5790,5790,5790,5790,0
20231012,193600,75710780,5790,5790,5790,5790,0
20231012,193500,75710780,5790,5790,5790,5790,0
20231012,193400,75710780,5790,5790,5790,5790,0
20231012,193300,75710780,5790,5790,5790,5790,0
20231012,193200,75710780,5790,5790,5790,5790,0
20231012,193100,75710780,5790,5790,5790,5790,0
20231012,193000,75710780,5790,5790,5790,5790,0
20231012,192900,75710780,5790,5790,5790,5790,0
20231012,192800,75710780,5790,5790,5790,5790,0
20231012,192700,75710780,5790,5790,5790,5790,0
20231012,192600,75710780,5790,5790,5790,5790,0
20231012,192500,75710780,5790,5790,5790,5790,0
20231012,192400,75710780,5790,5790,5790,5790,0
20231012,192300,75710780,5790,5790,5790,5790,0
20231012,192200,75710780,5790,5790,5790,5790,0
20231012,192100,75710780,5790,5790,5790,5790,0
20231012,192000,75710780,5790,5790,5790,5790,0
20231012,191900,75710780,5790,5790,5790,5790,0
20231012,191800,75710780,5790,5790,5790,5790,0
20231012,191700,75710780,5790,5790,5790,5790,0
20231012,191600,75710780,5790,5790,5790,5790,0
20231012,191500,75710780,5790,5790,5790,5790,456
20231012,191400,75710780,5790,5790,5790,5790,0
20231012,191300,75710780,5790,5790,5790,5790,0
20231012,191200,75710780,5790,5790,5790,5790,0
20231012,191100,75710780,5790,5790,5790,5790,0
20231012,191000,75710780,5790,5790,5790,5790,0
20231012,190900,75710780,5790,5790,5790,5790,0
20231012,190800,75710780,5790,5790,5790,5790,0
20231012,190700,75710780,5790,5790,5790,5790,0
20231012,190600,75710780,5790,5790,5790,5790,0
20231012,190500,75710780,5790,5790,5790,5790,0
20231012,190400,75710780,5790,5790,5790,5790,0
20231012,190300,75710780,5790,5790,5790,5790,0
20231012,190200,75710780,5790,5790,5790,5790,0
20231012,190100,75710780,5790,5790,5790,5790,0
20231012,190000,75710780,5790,5790,5790,5790,0
20231012,185900,75710780,5790,5790,5790,5790,0
20231012,185800,75710780,5790,5790,5790,5790,0
20231012,185700,75710780,5790,5790,5790,5790,0
20231012,185600,75710780,5790,5790,5790,5790,0
20231012,185500,75710780,5790,5790,5790,5790,0
20231012,185400,75710780,5790,5790,5790,5790,0
20231012,185300,75710780,5790,5790,5790,5790,0
20231012,185200,75710780,5790,5790,5790,5790,0
20231012,185100,75710780,5790,5790,5790,5790,0
20231012,185000,75710780,5790,5790,5790,5790,0
20231012,184900,75710780,5790,5790,5790,5790,0
20231012,184800,75710780,5790,5790,5790,5790,0
20231012,184700,75710780,5790,5790,5790,5790,0
20231012,184600,75710780,5790,5790,5790,5790,0
20231012,184500,75710780,5790,5790,5790,5790,456
20231012,184400,75710780,5790,5790,5790,5790,0
20231012,184300,75710780,5790,5790,5790,5790,0
20231012,184200,75710780,5790,5790,5790,5790,0
20231012,184100,75710780,5790,5790,5790,5790,0
20231012,184000,75710780,5790,5790,5790,5790,0
20231012,183900,75710780,5790,5790,5790,5790,0
20231012,183800,75710780,5790,5790,5790,5790,0
20231012,183700,75710780,5790,5790,5790,5790,0
20231012,183600,75710780,5790,5790,5790,5790,0
20231012,183500,75710780,5790,5790,5790,5790,0
20231012,183400,75710780,5790,5790,5790,5790,0
20231012,183300,75710780,5790,5790,5790,5790,0
20231012,183200,75710780,5790,5790,5790,5790,0
20231012,183100,75710780,5790,5790,5790,5790,0
20231012,183000,75710780,5790,5790,5790,5790,0
20231012,182900,75710780,5790,5790,5790,5790,0
20231012,182800,75710780,5790,5790,5790,5790,0
20231012,182700,75710780,5790,5790,5790,5790,0
20231012,182600,75710780,5790,5790,5790,5790,0
20231012,182500,75710780,5790,5790,5790,5790,0
20231012,182400,75710780,5790,5790,5790,5790,0
20231012,182300,75710780,5790,5790,5790,5790,0
20231012,182200,75710780,5790,5790,5790,5790,0
20231012,182100,75710780,5790,5790,5790,5790,0
20231012,182000,75710780,5790,5790,5790,5790,0
20231012,181900,75710780,5790,5790,5790,5790,0
20231012,181800,75710780,5790,5790,5790,5790,0
20231012,181700,75710780,5790,5790,5790,5790,0
20231012,181600,75710780,5790,5790,5790,5790,0
20231012,181500,75710780,5790,5790,5790,5790,456
20231012,181400,75710780,5790,5790,5790,5790,0
20231012,181300,75710780,5790,5790,5790,5790,0
20231012,181200,75710780,5790,5790,5790,5790,0
20231012,181100,75710780,5790,5790,5790,5790,0
20231012,181000,75710780,5790,5790,5790,5790,0
20231012,180900,75710780,5790,5790,5790,5790,0
20231012,180800,75710780,5790,5790,5790,5790,0
20231012,180700,75710780,5790,5790,5790,5790,0
20231012,180600,75710780,5790,5790,5790,5790,0
20231012,180500,75710780,5790,5790,5790,5790,0
20231012,180400,75710780,5790,5790,5790,5790,0
20231012,180300,75710780,5790,5790,5790,5790,0
20231012,180200,75710780,5790,5790,5790,5790,0
20231012,180100,75710780,5790,5790,5790,5790,0
20231012,180000,75710780,5790,5790,5790,5790,0
20231012,175900,75710780,5790,5790,5790,5790,0
20231012,175800,75710780,5790,5790,5790,5790,0
20231012,175700,75710780,5790,5790,5790,5790,0
20231012,175600,75710780,5790,5790,5790,5790,0
20231012,175500,75710780,5790,5790,5790,5790,0
20231012,175400,75710780,5790,5790,5790,5790,0
20231012,175300,75710780,5790,5790,5790,5790,0
20231012,175200,75710780,5790,5790,5790,5790,0
20231012,175100,75710780,5790,5790,5790,5790,0
20231012,175000,75710780,5790,5790,5790,5790,0
20231012,174900,75710780,5790,5790,5790,5790,0
20231012,174800,75710780,5790,5790,5790,5790,0
20231012,174700,75710780,5790,5790,5790,5790,0
20231012,174600,75710780,5790,5790,5790,5790,0
20231012,174500,75710780,5790,5790,5790,5790,456
20231012,174400,75710780,5790,5790,5790,5790,0
20231012,174300,75710780,5790,5790,5790,5790,0
20231012,174200,75710780,5790,5790,5790,5790,0
20231012,174100,75710780,5790,5790,5790,5790,0
20231012,174000,75710780,5790,5790,5790,5790,0
20231012,173900,75710780,5790,5790,5790,5790,0
20231012,173800,75710780,5790,5790,5790,5790,0
20231012,173700,75710780,5790,5790,5790,5790,0
20231012,173600,75710780,5790,5790,5790,5790,0
20231012,173500,75710780,5790,5790,5790,5790,0
20231012,173400,75710780,5790,5790,5790,5790,0
20231012,173300,75710780,5790,5790,5790,5790,0
20231012,173200,75710780,5790,5790,5790,5790,0
20231012,173100,75710780,5790,5790,5790,5790,0
20231012,173000,75710780,5790,5790,5790,5790,0
20231012,172900,75710780,5790,5790,5790,5790,0
20231012,172800,75710780,5790,5790,5790,5790,0
20231012,172700,75710780,5790,5790,5790,5790,0
20231012,172600,75710780,5790,5790,5790,5790,0
20231012,172500,75710780,5790,5790,5790,5790,0
20231012,172400,75710780,5790,5790,5790,5790,0
20231012,172300,75710780,5790,5790,5790,5790,0
20231012,172200,75710780,5790,5790,5790,5790,0
20231012,172100,75710780,5790,5790,5790,5790,0
20231012,172000,75710780,5790,5790,5790,5790,0
20231012,171900,75710780,5790,5790,5790,5790,0
20231012,171800,75710780,5790,5790,5790,5790,0
20231012,171700,75710780,5790,5790,5790,5790,0
20231012,171600,75710780,5790,5790,5790,5790,0
20231012,171500,75710780,5790,5790,5790,5790,456
20231012,171400,75710780,5790,5790,5790,5790,0
20231012,171300,75710780,5790,5790,5790,5790,0
20231012,171200,75710780,5790,5790,5790,5790,0
20231012,171100,75710780,5790,5790,5790,5790,0
20231012,171000,75710780,5790,5790,5790,5790,0
20231012,170900,75710780,5790,5790,5790,5790,0
20231012,170800,75710780,5790,5790,5790,5790,0
20231012,170700,75710780,5790,5790,5790,5790,0
20231012,170600,75710780,5790,5790,5790,5790,0
20231012,170500,75710780,5790,5790,5790,5790,0
20231012,170400,75710780,5790,5790,5790,5790,0
20231012,170300,75710780,5790,5790,5790,5790,0
20231012,170200,75710780,5790,5790,5790,5790,0
20231012,170100,75710780,5790,5790,5790,5790,0
20231012,170000,75710780,5790,5790,5790,5790,0
20231012,165900,75710780,5790,5790,5790,5790,0
20231012,165800,75710780,5790,5790,5790,5790,0
20231012,165700,75710780,5790,5790,5790,5790,0
20231012,165600,75710780,5790,5790,5790,5790,0
20231012,165500,75710780,5790,5790,5790,5790,0
20231012,165400,75710780,5790,5790,5790,5790,0
20231012,165300,75710780,5790,5790,5790,5790,0
20231012,165200,75710780,5790,5790,5790,5790,0
20231012,165100,75710780,5790,5790,5790,5790,0
20231012,165000,75710780,5790,5790,5790,5790,0
20231012,164900,75710780,5790,5790,5790,5790,0
20231012,164800,75710780,5790,5790,5790,5790,0
20231012,164700,75710780,5790,5790,5790,5790,0
20231012,164600,75710780,5790,5790,5790,5790,0
20231012,164500,75710780,5790,5790,5790,5790,456
20231012,164400,75710780,5790,5790,5790,5790,0
20231012,164300,75710780,5790,5790,5790,5790,0
20231012,164200,75710780,5790,5790,5790,5790,0
20231012,164100,75710780,5790,5790,5790,5790,0
20231012,164000,75710780,5790,5790,5790,5790,0
20231012,163900,75710780,5790,5790,5790,5790,0
20231012,163800,75710780,5790,5790,5790,5790,0
20231012,163700,75710780,5790,5790,5790,5790,0
20231012,163600,75710780,5790,5790,5790,5790,0
20231012,163500,75710780,5790,5790,5790,5790,0
20231012,163400,75710780,5790,5790,5790,5790,0
20231012,163300,75710780,5790,5790,5790,5790,0
20231012,163200,75710780,5790,5790,5790,5790,0
20231012,163100,75710780,5790,5790,5790,5790,0
20231012,163000,75710780,5790,5790,5790,5790,0
20231012,162900,75710780,5790,5790,5790,5790,0
20231012,162800,75710780,5790,5790,5790,5790,0
20231012,162700,75710780,5790,5790,5790,5790,0
20231012,162600,75710780,5790,5790,5790,5790,0
20231012,162500,75710780,5790,5790,5790,5790,0
20231012,162400,75710780,5790,5790,5790,5790,0
20231012,162300,75710780,5790,5790,5790,5790,0
20231012,162200,75710780,5790,5790,5790,5790,0
20231012,162100,75710780,5790,5790,5790,5790,0
20231012,162000,75710780,5790,5790,5790,5790,0
20231012,161900,75710780,5790,5790,5790,5790,0
20231012,161800,75710780,5790,5790,5790,5790,0
20231012,161700,75710780,5790,5790,5790,5790,0
20231012,161600,75710780,5790,5790,5790,5790,0
20231012,161500,75710780,5790,5790,5790,5790,456
20231012,161400,75710780,5790,5790,5790,5790,0
20231012,161300,75710780,5790,5790,5790,5790,0
20231012,161200,75710780,5790,5790,5790,5790,0
20231012,161100,75710780,5790,5790,5790,5790,0
20231012,161000,75710780,5790,5790,5790,5790,0
20231012,160900,75710780,5790,5790,5790,5790,0
20231012,160800,75710780,5790,5790,5790,5790,0
20231012,160700,75710780,5790,5790,5790,5790,0
20231012,160600,75710780,5790,5790,5790,5790,0
20231012,160500,75710780,5790,5790,5790,5790,0
20231012,160400,75710780,5790,5790,5790,5790,0
20231012,160300,75710780,5790,5790,5790,5790,0
20231012,160200,75710780,5790,5790,5790,5790,0
20231012,160100,75710780,5790,5790,5790,5790,0
20231012,160000,75710780,5790,5790,5790,5790,0
20231012,155900,75710780,5790,5790,5790,5790,0
20231012,155800,75710780,5790,5790,5790,5790,0
20231012,155700,75710780,5790,5790,5790,5790,0
20231012,155600,75710780,5790,5790,5790,5790,0
20231012,155500,75710780,5790,5790,5790,5790,0
20231012,155400,75710780,5790,5790,5790,5790,0
20231012,155300,75710780,5790,5790,5790,5790,0
20231012,155200,75710780,5790,5790,5790,5790,0
20231012,155100,75710780,5790,5790,5790,5790,0
20231012,155000,75710780,5790,5790,5790,5790,0
20231012,154900,75710780,5790,5790,5790,5790,0
20231012,154800,75710780,5790,5790,5790,5790,0
20231012,154700,75710780,5790,5790,5790,5790,0
20231012,154600,75710780,5790,5790,5790,5790,0
20231012,154500,75710780,5790,5790,5790,5790,456
20231012,154400,75710780,5790,5790,5790,5790,0
20231012,154300,75710780,5790,5790,5790,5790,0
20231012,154200,75710780,5790,5790,5790,5790,0
20231012,154100,75710780,5790,5790,5790,5790,0
20231012,154000,75710780,5790,5790,5790,5790,0
20231012,153900,75710780,5790,5790,5790,5790,0
20231012,153800,75710780,5790,5790,5790,5790,0
20231012,153700,75710780,5790,5790,5790,5790,0
20231012,153600,75710780,5790,5790,5790,5790,0
20231012,153500,75710780,5790,5790,5790,5790,0
20231012,153400,75710780,5790,5790,5790,5790,0
20231012,153300,75710780,5790,5790,5790,5790,0
20231012,153200,75710780,5790,5790,5790,5790,0
20231012,153100,75710780,5790,5790,5790,5790,0
20231012,153000,75710780,5790,5790,5790,5790,456
20231012,152900,73070540,5800,5800,5800,5800,0
20231012,152800,73070540,5800,5800,5800,5800,0
20231012,152700,73070540,5800,5800,5800,5800,0
20231012,152600,73070540,5800,5800,5800,5800,0
20231012,152500,73070540,5800,5800,5800,5800,0
20231012,152400,73070540,5800,5800,5800,5800,0
20231012,152300,73070540,5800,5800,5800,5800,0
20231012,152200,73070540,5800,5800,5800,5800,0
20231012,152100,73070540,5800,5800,5800,5800,0
20231012,152000,73070540,5800,5800,5800,5800,0
20231012,151900,73070540,5800,5790,5800,5790,19
20231012,151800,72960520,5800,5790,5800,5790,22
20231012,151700,72833100,5800,5800,5800,5800,0
20231012,151600,72833100,5800,5800,5800,5800,0
20231012,151500,72833100,5800,5800,5800,5800,0
20231012,151400,72833100,5800,5800,5800,5800,0
20231012,151300,72833100,5800,5800,5800,5800,1
20231012,151200,72827300,5800,5800,5800,5800,2
20231012,151100,72815700,5800,5800,5800,5800,0
20231012,151000,72815700,5800,5800,5800,5800,2
20231012,150900,72804100,5800,5800,5800,5800,0
20231012,150800,72804100,5800,5800,5800,5800,0
20231012,150700,72804100,5800,5800,5800,5800,0
20231012,150600,72804100,5800,5800,5800,5800,0
20231012,150500,72804100,5800,5800,5800,5800,0
20231012,150400,72804100,5800,5800,5800,5800,0
20231012,150300,72804100,5800,5800,5800,5800,0
20231012,150200,72804100,5800,5800,5800,5800,0
20231012,150100,72804100,5800,5800,5800,5800,0
20231012,150000,72804100,5800,5800,5800,5800,44
20231012,145900,72548900,5800,5800,5800,5800,0
20231012,145800,72548900,5800,5800,5800,5800,0
20231012,145700,72548900,5800,5800,5800,5800,0
20231012,145600,72548900,5800,5800,5800,5800,0
20231012,145500,72548900,5800,5800,5800,5800,30
20231012,145400,72374900,5790,5790,5790,5790,0
20231012,145300,72374900,5790,5790,5790,5790,0
20231012,145200,72374900,5790,5800,5800,5790,175
20231012,145100,71360510,5810,5810,5810,5810,77
20231012,145000,70913140,5800,5800,5800,5800,0
20231012,144900,70913140,5800,5800,5800,5800,1
20231012,144800,70907340,5800,5800,5800,5800,0
20231012,144700,70907340,5800,5800,5800,5800,0
20231012,144600,70907340,5800,5800,5800,5800,0
20231012,144500,70907340,5800,5800,5800,5800,54
20231012,144400,70594140,5800,5800,5800,5800,215
20231012,144300,69347140,5800,5800,5800,5800,363
20231012,144200,67241740,5800,5800,5800,5800,0
20231012,144100,67241740,5800,5800,5800,5800,0
20231012,144000,67241740,5800,5800,5800,5800,0
20231012,143900,67241740,5800,5800,5800,5800,0
20231012,143800,67241740,5800,5800,5800,5800,0
20231012,143700,67241740,5800,5800,5800,5800,23
20231012,143600,67108340,5800,5800,5800,5800,0
20231012,143500,67108340,5800,5800,5800,5800,0
20231012,143400,67108340,5800,5800,5800,5800,0
20231012,143300,67108340,5800,5800,5800,5800,0
20231012,143200,67108340,5800,5800,5800,5800,0
20231012,143100,67108340,5800,5800,5800,5800,146
20231012,143000,66261540,5800,5800,5800,5800,0
20231012,142900,66261540,5800,5800,5800,5800,238
20231012,142800,64881140,5820,5820,5820,5820,0
20231012,142700,64881140,5820,5820,5820,5820,0
20231012,142600,64881140,5820,5820,5820,5820,0
20231012,142500,64881140,5820,5820,5820,5820,12
20231012,142400,64811300,5810,5810,5810,5810,0
20231012,142300,64811300,5810,5810,5810,5810,0
20231012,142200,64811300,5810,5810,5810,5810,141
20231012,142100,63992090,5800,5800,5800,5800,0
20231012,142000,63992090,5800,5800,5800,5800,0
20231012,141900,63992090,5800,5800,5800,5800,1
20231012,141800,63986290,5800,5800,5800,5800,0
20231012,141700,63986290,5800,5800,5800,5800,0
20231012,141600,63986290,5800,5800,5800,5800,0
20231012,141500,63986290,5800,5800,5800,5800,0
20231012,141400,63986290,5800,5800,5800,5800,0
20231012,141300,63986290,5800,5800,5800,5800,0
20231012,141200,63986290,5800,5800,5800,5800,0
20231012,141100,63986290,5800,5800,5800,5800,0
20231012,141000,63986290,5800,5800,5800,5800,0
20231012,140900,63986290,5800,5800,5800,5800,0
20231012,140800,63986290,5800,5800,5800,5800,0
20231012,140700,63986290,5800,5800,5800,5800,0
20231012,140600,63986290,5800,5800,5800,5800,0
20231012,140500,63986290,5800,5800,5800,5800,0
20231012,140400,63986290,5800,5800,5800,5800,0
20231012,140300,63986290,5800,5800,5800,5800,0
20231012,140200,63986290,5800,5800,5800,5800,0
20231012,140100,63986290,5800,5800,5800,5800,0
20231012,140000,63986290,5800,5800,5800,5800,0
20231012,135900,63986290,5800,5800,5800,5800,0
20231012,135800,63986290,5800,5800,5800,5800,55
20231012,135700,63667290,5810,5810,5810,5810,100
20231012,135600,63086290,5800,5800,5800,5800,0
20231012,135500,63086290,5800,5800,5800,5800,0
20231012,135400,63086290,5800,5800,5800,5800,0
20231012,135300,63086290,5800,5800,5800,5800,0
20231012,135200,63086290,5800,5800,5800,5800,0
20231012,135100,63086290,5800,5800,5800,5800,0
20231012,135000,63086290,5800,5800,5800,5800,0
20231012,134900,63086290,5800,5800,5800,5800,0
20231012,134800,63086290,5800,5800,5800,5800,0
20231012,134700,63086290,5800,5800,5800,5800,0
20231012,134600,63086290,5800,5800,5800,5800,0
20231012,134500,63086290,5800,5800,5800,5800,0
20231012,134400,63086290,5800,5800,5800,5800,0
20231012,134300,63086290,5800,5800,5800,5800,0
20231012,134200,63086290,5800,5800,5800,5800,0
20231012,134100,63086290,5800,5800,5800,5800,0
20231012,134000,63086290,5800,5800,5800,5800,0
20231012,133900,63086290,5800,5800,5800,5800,0
20231012,133800,63086290,5800,5800,5800,5800,0
20231012,133700,63086290,5800,5800,5800,5800,0
20231012,133600,63086290,5800,5800,5800,5800,0
20231012,133500,63086290,5800,5800,5800,5800,0
20231012,133400,63086290,5800,5800,5800,5800,0
20231012,133300,63086290,5800,5800,5800,5800,10
20231012,133200,63028290,5810,5810,5810,5810,0
20231012,133100,63028290,5810,5810,5810,5810,0
20231012,133000,63028290,5810,5810,5810,5810,0
20231012,132900,63028290,5810,5810,5810,5810,0
20231012,132800,63028290,5810,5810,5810,5810,4
20231012,132700,63005050,5810,5810,5810,5810,0
20231012,132600,63005050,5810,5810,5810,5810,0
20231012,132500,63005050,5810,5810,5810,5810,0
20231012,132400,63005050,5810,5810,5810,5810,0
20231012,132300,63005050,5810,5810,5810,5810,0
20231012,132200,63005050,5810,5810,5810,5810,0
20231012,132100,63005050,5810,5810,5810,5810,0
20231012,132000,63005050,5810,5810,5810,5810,0
20231012,131900,63005050,5810,5810,5810,5810,0
20231012,131800,63005050,5810,5810,5810,5810,0
20231012,131700,63005050,5810,5810,5810,5810,10
20231012,131600,62946950,5810,5810,5810,5810,0
20231012,131500,62946950,5810,5810,5810,5810,0
20231012,131400,62946950,5810,5810,5810,5810,0
20231012,131300,62946950,5810,5810,5810,5810,0
20231012,131200,62946950,5810,5810,5810,5810,0
20231012,131100,62946950,5810,5810,5810,5810,0
20231012,131000,62946950,5810,5810,5810,5810,0
20231012,130900,62946950,5810,5810,5810,5810,0
20231012,130800,62946950,5810,5810,5810,5810,0
20231012,130700,62946950,5810,5810,5810,5810,0
20231012,130600,62946950,5810,5810,5810,5810,0
20231012,130500,62946950,5810,5810,5810,5810,0
20231012,130400,62946950,5810,5810,5810,5810,0
20231012,130300,62946950,5810,5810,5810,5810,0
20231012,130200,62946950,5810,5810,5810,5810,0
20231012,130100,62946950,5810,5810,5810,5810,12
20231012,130000,62877230,5800,5800,5800,5800,0
20231012,125900,62877230,5800,5800,5800,5800,0
20231012,125800,62877230,5800,5800,5800,5800,0
20231012,125700,62877230,5800,5800,5800,5800,0
20231012,125600,62877230,5800,5800,5800,5800,0
20231012,125500,62877230,5800,5800,5800,5800,0
20231012,125400,62877230,5800,5800,5800,5800,479
20231012,125300,60099030,5800,5800,5800,5800,0
20231012,125200,60099030,5800,5780,5800,5780,2
20231012,125100,60087450,5790,5790,5790,5790,0
20231012,125000,60087450,5790,5790,5790,5790,0
20231012,124900,60087450,5790,5790,5790,5790,0
20231012,124800,60087450,5790,5790,5790,5790,0
20231012,124700,60087450,5790,5790,5790,5790,0
20231012,124600,60087450,5790,5790,5790,5790,4
20231012,124500,60064290,5800,5800,5800,5800,0
20231012,124400,60064290,5800,5800,5800,5800,1
20231012,124300,60058490,5790,5790,5790,5790,4
20231012,124200,60035330,5800,5800,5800,5800,0
20231012,124100,60035330,5800,5800,5800,5800,1
20231012,124000,60029530,5810,5810,5810,5810,0
20231012,123900,60029530,5810,5810,5810,5810,0
20231012,123800,60029530,5810,5810,5810,5810,0
20231012,123700,60029530,5810,5810,5810,5810,0
20231012,123600,60029530,5810,5810,5810,5810,0
20231012,123500,60029530,5810,5810,5810,5810,0
20231012,123400,60029530,5810,5810,5810,5810,0
20231012,123300,60029530,5810,5810,5810,5810,0
20231012,123200,60029530,5810,5810,5810,5810,2
20231012,123100,60017910,5770,5790,5790,5770,989
20231012,123000,54311340,5800,5800,5800,5800,0
20231012,122900,54311340,5800,5800,5800,5800,1
20231012,122800,54305540,5800,5800,5800,5800,0
20231012,122700,54305540,5800,5800,5800,5800,0
20231012,122600,54305540,5800,5800,5800,5800,12
20231012,122500,54235940,5800,5800,5800,5800,0
20231012,122400,54235940,5800,5800,5800,5800,0
20231012,122300,54235940,5800,5800,5800,5800,0
20231012,122200,54235940,5800,5800,5800,5800,0
20231012,122100,54235940,5800,5800,5800,5800,0
20231012,122000,54235940,5800,5800,5800,5800,2
20231012,121900,54224340,5800,5800,5800,5800,0
20231012,121800,54224340,5800,5800,5800,5800,0
20231012,121700,54224340,5800,5800,5800,5800,0
20231012,121600,54224340,5800,5800,5800,5800,2
20231012,121500,54212740,5800,5800,5800,5800,0
20231012,121400,54212740,5800,5800,5800,5800,0
20231012,121300,54212740,5800,5800,5800,5800,0
20231012,121200,54212740,5800,5800,5800,5800,35
20231012,121100,54009740,5800,5800,5800,5800,10
20231012,121000,53951740,5800,5800,5800,5800,6
20231012,120900,53916940,5800,5800,5800,5800,4
20231012,120800,53893740,5800,5800,5800,5800,0
20231012,120700,53893740,5800,5800,5800,5800,0
20231012,120600,53893740,5800,5800,5800,5800,0
20231012,120500,53893740,5800,5800,5800,5800,0
20231012,120400,53893740,5800,5800,5800,5800,0
20231012,120300,53893740,5800,5800,5800,5800,0
20231012,120200,53893740,5800,5800,5800,5800,0
20231012,120100,53893740,5800,5800,5800,5800,0
20231012,120000,53893740,5800,5800,5800,5800,0
20231012,115900,53893740,5800,5800,5800,5800,0
20231012,115800,53893740,5800,5800,5800,5800,0
20231012,115700,53893740,5800,5800,5800,5800,0
20231012,115600,53893740,5800,5800,5800,5800,0
20231012,115500,53893740,5800,5800,5800,5800,0
20231012,115400,53893740,5800,5800,5800,5800,0
20231012,115300,53893740,5800,5800,5800,5800,0
20231012,115200,53893740,5800,5800,5800,5800,0
20231012,115100,53893740,5800,5800,5800,5800,0
20231012,115000,53893740,5800,5800,5800,5800,0
20231012,114900,53893740,5800,5800,5800,5800,0
20231012,114800,53893740,5800,5800,5800,5800,100
20231012,114700,53313740,5800,5800,5800,5800,0
20231012,114600,53313740,5800,5800,5800,5800,0
20231012,114500,53313740,5800,5790,5800,5790,300
20231012,114400,51573800,5790,5790,5790,5790,0
20231012,114300,51573800,5790,5790,5790,5790,0
20231012,114200,51573800,5790,5790,5790,5790,1
20231012,114100,51568010,5780,5780,5780,5780,6
20231012,114000,51533330,5780,5780,5780,5780,0
20231012,113900,51533330,5780,5780,5780,5780,0
20231012,113800,51533330,5780,5780,5780,5780,0
20231012,113700,51533330,5780,5780,5780,5780,0
20231012,113600,51533330,5780,5780,5780,5780,0
20231012,113500,51533330,5780,5780,5780,5780,0
20231012,113400,51533330,5780,5770,5780,5770,157
20231012,113300,50626470,5770,5770,5770,5770,0
20231012,113200,50626470,5770,5770,5770,5770,0
20231012,113100,50626470,5770,5770,5770,5770,0
20231012,113000,50626470,5770,5770,5770,5770,0
20231012,112900,50626470,5770,5770,5770,5770,0
20231012,112800,50626470,5770,5770,5770,5770,0
20231012,112700,50626470,5770,5770,5770,5770,0
20231012,112600,50626470,5770,5770,5770,5770,0
20231012,112500,50626470,5770,5770,5770,5770,0
20231012,112400,50626470,5770,5770,5770,5770,10
20231012,112300,50568770,5770,5770,5770,5770,0
20231012,112200,50568770,5770,5770,5770,5770,0
20231012,112100,50568770,5770,5770,5770,5770,0
20231012,112000,50568770,5770,5770,5770,5770,0
20231012,111900,50568770,5770,5770,5770,5770,0
20231012,111800,50568770,5770,5770,5770,5770,0
20231012,111700,50568770,5770,5770,5770,5770,0
20231012,111600,50568770,5770,5770,5770,5770,1
20231012,111500,50563000,5760,5760,5760,5760,0
20231012,111400,50563000,5760,5760,5760,5760,0
20231012,111300,50563000,5760,5760,5760,5760,1
20231012,111200,50557240,5760,5760,5760,5760,0
20231012,111100,50557240,5760,5760,5760,5760,0
20231012,111000,50557240,5760,5760,5760,5760,0
20231012,110900,50557240,5760,5760,5760,5760,20
20231012,110800,50442040,5760,5760,5760,5760,0
20231012,110700,50442040,5760,5760,5760,5760,0
20231012,110600,50442040,5760,5760,5760,5760,0
20231012,110500,50442040,5760,5760,5760,5760,0
20231012,110400,50442040,5760,5760,5760,5760,0
20231012,110300,50442040,5760,5760,5760,5760,0
20231012,110200,50442040,5760,5760,5760,5760,0
20231012,110100,50442040,5760,5760,5760,5760,0
20231012,110000,50442040,5760,5760,5760,5760,0
20231012,105900,50442040,5760,5760,5760,5760,0
20231012,105800,50442040,5760,5760,5760,5760,23
20231012,105700,50309560,5760,5760,5760,5760,50
20231012,105600,50021560,5770,5770,5770,5770,0
20231012,105500,50021560,5770,5770,5770,5770,0
20231012,105400,50021560,5770,5770,5770,5770,6
20231012,105300,49986940,5760,5760,5760,5760,10
20231012,105200,49929340,5760,5760,5760,5760,0
20231012,105100,49929340,5760,5760,5760,5760,0
20231012,105000,49929340,5760,5760,5760,5760,28
20231012,104900,49768060,5760,5760,5760,5760,0
20231012,104800,49768060,5760,5750,5760,5750,652
20231012,104700,46014050,5750,5750,5750,5750,0
20231012,104600,46014050,5750,5750,5750,5750,0
20231012,104500,46014050,5750,5740,5750,5740,18
20231012,104400,45910720,5720,5720,5720,5720,0
20231012,104300,45910720,5720,5720,5720,5720,0
20231012,104200,45910720,5720,5720,5720,5720,0
20231012,104100,45910720,5720,5720,5720,5720,0
20231012,104000,45910720,5720,5720,5720,5720,0
20231012,103900,45910720,5720,5720,5720,5720,0
20231012,103800,45910720,5720,5720,5720,5720,0
20231012,103700,45910720,5720,5720,5720,5720,0
20231012,103600,45910720,5720,5720,5720,5720,0
20231012,103500,45910720,5720,5720,5720,5720,0
20231012,103400,45910720,5720,5720,5720,5720,0
20231012,103300,45910720,5720,5720,5720,5720,0
20231012,103200,45910720,5720,5720,5720,5720,0
20231012,103100,45910720,5720,5720,5720,5720,0
20231012,103000,45910720,5720,5720,5720,5720,0
20231012,102900,45910720,5720,5720,5720,5720,0
20231012,102800,45910720,5720,5720,5720,5720,0
20231012,102700,45910720,5720,5720,5720,5720,0
20231012,102600,45910720,5720,5720,5720,5720,735
20231012,102500,41706520,5700,5700,5700,5700,0
20231012,102400,41706520,5700,5700,5700,5700,0
20231012,102300,41706520,5700,5700,5700,5700,0
20231012,102200,41706520,5700,5720,5720,5700,2000
20231012,102100,30296450,5720,5720,5720,5720,0
20231012,102000,30296450,5720,5720,5720,5720,17
20231012,101900,30199210,5740,5740,5740,5740,0
20231012,101800,30199210,5740,5740,5740,5740,0
20231012,101700,30199210,5740,5740,5740,5740,0
20231012,101600,30199210,5740,5740,5740,5740,0
20231012,101500,30199210,5740,5740,5740,5740,0
20231012,101400,30199210,5740,5740,5740,5740,0
20231012,101300,30199210,5740,5740,5740,5740,18
20231012,101200,30095890,5710,5710,5710,5710,0
20231012,101100,30095890,5710,5710,5710,5710,0
20231012,101000,30095890,5710,5710,5710,5710,0
20231012,100900,30095890,5710,5710,5710,5710,0
20231012,100800,30095890,5710,5730,5730,5710,31
20231012,100700,29918320,5750,5750,5750,5750,0
20231012,100600,29918320,5750,5750,5750,5750,0
20231012,100500,29918320,5750,5750,5750,5750,0
20231012,100400,29918320,5750,5750,5750,5750,1
20231012,100300,29912570,5730,5730,5730,5730,0
20231012,100200,29912570,5730,5730,5730,5730,0
20231012,100100,29912570,5730,5730,5730,5730,0
20231012,100000,29912570,5730,5730,5730,5730,0
20231012,095900,29912570,5730,5730,5730,5730,0
20231012,095800,29912570,5730,5730,5730,5730,4
20231012,095700,29889650,5740,5740,5740,5740,0
20231012,095600,29889650,5740,5740,5740,5740,0
20231012,095500,29889650,5740,5740,5740,5740,0
20231012,095400,29889650,5740,5740,5740,5740,0
20231012,095300,29889650,5740,5740,5740,5740,0
20231012,095200,29889650,5740,5740,5740,5740,0
20231012,095100,29889650,5740,5740,5740,5740,41
20231012,095000,29654310,5730,5730,5730,5730,301
20231012,094900,27929580,5740,5740,5740,5740,59
20231012,094800,27590920,5740,5740,5740,5740,0
20231012,094700,27590920,5740,5740,5740,5740,0
20231012,094600,27590920,5740,5740,5740,5740,0
20231012,094500,27590920,5740,5740,5740,5740,0
20231012,094400,27590920,5740,5740,5740,5740,0
20231012,094300,27590920,5740,5740,5740,5740,0
20231012,094200,27590920,5740,5740,5740,5740,0
20231012,094100,27590920,5740,5740,5740,5740,0
20231012,094000,27590920,5740,5740,5740,5740,0
20231012,093900,27590920,5740,5740,5740,5740,0
20231012,093800,27590920,5740,5740,5740,5740,0
20231012,093700,27590920,5740,5740,5740,5740,0
20231012,093600,27590920,5740,5740,5740,5740,50
20231012,093500,27303920,5740,5740,5740,5740,99
20231012,093400,26735660,5740,5740,5740,5740,8
20231012,093300,26689740,5730,5730,5730,5730,0
20231012,093200,26689740,5730,5730,5730,5730,696
20231012,093100,22701660,5730,5730,5730,5730,201
20231012,093000,21549930,5720,5720,5720,5720,100
20231012,092900,20977930,5720,5720,5720,5720,10
20231012,092800,20920730,5720,5720,5720,5720,0
20231012,092700,20920730,5720,5720,5720,5720,0
20231012,092600,20920730,5720,5720,5720,5720,100
20231012,092500,20348730,5720,5720,5720,5720,0
20231012,092400,20348730,5720,5720,5720,5720,0
20231012,092300,20348730,5720,5720,5720,5720,37
20231012,092200,20137090,5690,5690,5690,5690,2
20231012,092100,20125710,5690,5690,5690,5690,771
20231012,092000,15738720,5690,5690,5690,5690,0
20231012,091900,15738720,5690,5670,5690,5650,505
20231012,091800,12884650,5690,5690,5690,5690,0
20231012,091700,12884650,5690,5690,5690,5690,117
20231012,091600,12218920,5680,5710,5710,5680,1842
20231012,091500,1744540,5730,5730,5730,5730,0
20231012,091400,1744540,5730,5720,5730,5720,50
20231012,091300,1458250,5730,5730,5730,5730,10
20231012,091200,1400950,5740,5750,5750,5740,210
20231012,091100,195250,5750,5750,5750,5750,0
20231012,091000,195250,5750,5750,5750,5750,0
20231012,090900,195250,5750,5750,5750,5750,4
20231012,090800,172250,5750,5750,5750,5750,0
20231012,090700,172250,5750,5740,5750,5740,8
20231012,090600,126290,5750,5750,5750,5750,0
20231012,090500,126290,5750,5750,5750,5750,0
20231012,090400,126290,5750,5750,5750,5750,1
20231012,090300,120540,5740,5740,5740,5740,0
20231012,090200,120540,5740,5740,5740,5740,0
20231012,090100,120540,5740,5740,5740,5740,21
20231012,090000,0,5740,5740,5740,5740,0