KissMeData/088260/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194500,79497890,5040,5040,5040,5040,357
20231012,194400,79497890,5040,5040,5040,5040,0
20231012,194300,79497890,5040,5040,5040,5040,0
20231012,194200,79497890,5040,5040,5040,5040,0
20231012,194100,79497890,5040,5040,5040,5040,0
20231012,194000,79497890,5040,5040,5040,5040,0
20231012,193900,79497890,5040,5040,5040,5040,0
20231012,193800,79497890,5040,5040,5040,5040,0
20231012,193700,79497890,5040,5040,5040,5040,0
20231012,193600,79497890,5040,5040,5040,5040,0
20231012,193500,79497890,5040,5040,5040,5040,0
20231012,193400,79497890,5040,5040,5040,5040,0
20231012,193300,79497890,5040,5040,5040,5040,0
20231012,193200,79497890,5040,5040,5040,5040,0
20231012,193100,79497890,5040,5040,5040,5040,0
20231012,193000,79497890,5040,5040,5040,5040,0
20231012,192900,79497890,5040,5040,5040,5040,0
20231012,192800,79497890,5040,5040,5040,5040,0
20231012,192700,79497890,5040,5040,5040,5040,0
20231012,192600,79497890,5040,5040,5040,5040,0
20231012,192500,79497890,5040,5040,5040,5040,0
20231012,192400,79497890,5040,5040,5040,5040,0
20231012,192300,79497890,5040,5040,5040,5040,0
20231012,192200,79497890,5040,5040,5040,5040,0
20231012,192100,79497890,5040,5040,5040,5040,0
20231012,192000,79497890,5040,5040,5040,5040,0
20231012,191900,79497890,5040,5040,5040,5040,0
20231012,191800,79497890,5040,5040,5040,5040,0
20231012,191700,79497890,5040,5040,5040,5040,0
20231012,191600,79497890,5040,5040,5040,5040,0
20231012,191500,79497890,5040,5040,5040,5040,357
20231012,191400,79497890,5040,5040,5040,5040,0
20231012,191300,79497890,5040,5040,5040,5040,0
20231012,191200,79497890,5040,5040,5040,5040,0
20231012,191100,79497890,5040,5040,5040,5040,0
20231012,191000,79497890,5040,5040,5040,5040,0
20231012,190900,79497890,5040,5040,5040,5040,0
20231012,190800,79497890,5040,5040,5040,5040,0
20231012,190700,79497890,5040,5040,5040,5040,0
20231012,190600,79497890,5040,5040,5040,5040,0
20231012,190500,79497890,5040,5040,5040,5040,0
20231012,190400,79497890,5040,5040,5040,5040,0
20231012,190300,79497890,5040,5040,5040,5040,0
20231012,190200,79497890,5040,5040,5040,5040,0
20231012,190100,79497890,5040,5040,5040,5040,0
20231012,190000,79497890,5040,5040,5040,5040,0
20231012,185900,79497890,5040,5040,5040,5040,0
20231012,185800,79497890,5040,5040,5040,5040,0
20231012,185700,79497890,5040,5040,5040,5040,0
20231012,185600,79497890,5040,5040,5040,5040,0
20231012,185500,79497890,5040,5040,5040,5040,0
20231012,185400,79497890,5040,5040,5040,5040,0
20231012,185300,79497890,5040,5040,5040,5040,0
20231012,185200,79497890,5040,5040,5040,5040,0
20231012,185100,79497890,5040,5040,5040,5040,0
20231012,185000,79497890,5040,5040,5040,5040,0
20231012,184900,79497890,5040,5040,5040,5040,0
20231012,184800,79497890,5040,5040,5040,5040,0
20231012,184700,79497890,5040,5040,5040,5040,0
20231012,184600,79497890,5040,5040,5040,5040,0
20231012,184500,79497890,5040,5040,5040,5040,357
20231012,184400,79497890,5040,5040,5040,5040,0
20231012,184300,79497890,5040,5040,5040,5040,0
20231012,184200,79497890,5040,5040,5040,5040,0
20231012,184100,79497890,5040,5040,5040,5040,0
20231012,184000,79497890,5040,5040,5040,5040,0
20231012,183900,79497890,5040,5040,5040,5040,0
20231012,183800,79497890,5040,5040,5040,5040,0
20231012,183700,79497890,5040,5040,5040,5040,0
20231012,183600,79497890,5040,5040,5040,5040,0
20231012,183500,79497890,5040,5040,5040,5040,0
20231012,183400,79497890,5040,5040,5040,5040,0
20231012,183300,79497890,5040,5040,5040,5040,0
20231012,183200,79497890,5040,5040,5040,5040,0
20231012,183100,79497890,5040,5040,5040,5040,0
20231012,183000,79497890,5040,5040,5040,5040,0
20231012,182900,79497890,5040,5040,5040,5040,0
20231012,182800,79497890,5040,5040,5040,5040,0
20231012,182700,79497890,5040,5040,5040,5040,0
20231012,182600,79497890,5040,5040,5040,5040,0
20231012,182500,79497890,5040,5040,5040,5040,0
20231012,182400,79497890,5040,5040,5040,5040,0
20231012,182300,79497890,5040,5040,5040,5040,0
20231012,182200,79497890,5040,5040,5040,5040,0
20231012,182100,79497890,5040,5040,5040,5040,0
20231012,182000,79497890,5040,5040,5040,5040,0
20231012,181900,79497890,5040,5040,5040,5040,0
20231012,181800,79497890,5040,5040,5040,5040,0
20231012,181700,79497890,5040,5040,5040,5040,0
20231012,181600,79497890,5040,5040,5040,5040,0
20231012,181500,79497890,5040,5040,5040,5040,357
20231012,181400,79497890,5040,5040,5040,5040,0
20231012,181300,79497890,5040,5040,5040,5040,0
20231012,181200,79497890,5040,5040,5040,5040,0
20231012,181100,79497890,5040,5040,5040,5040,0
20231012,181000,79497890,5040,5040,5040,5040,0
20231012,180900,79497890,5040,5040,5040,5040,0
20231012,180800,79497890,5040,5040,5040,5040,0
20231012,180700,79497890,5040,5040,5040,5040,0
20231012,180600,79497890,5040,5040,5040,5040,0
20231012,180500,79497890,5040,5040,5040,5040,0
20231012,180400,79497890,5040,5040,5040,5040,0
20231012,180300,79497890,5040,5040,5040,5040,0
20231012,180200,79497890,5040,5040,5040,5040,0
20231012,180100,79497890,5040,5040,5040,5040,0
20231012,180000,79497890,5040,5040,5040,5040,0
20231012,175900,79497890,5040,5040,5040,5040,0
20231012,175800,79497890,5040,5040,5040,5040,0
20231012,175700,79497890,5040,5040,5040,5040,0
20231012,175600,79497890,5040,5040,5040,5040,0
20231012,175500,79497890,5040,5040,5040,5040,0
20231012,175400,79497890,5040,5040,5040,5040,0
20231012,175300,79497890,5040,5040,5040,5040,0
20231012,175200,79497890,5040,5040,5040,5040,0
20231012,175100,79497890,5040,5040,5040,5040,0
20231012,175000,79497890,5040,5040,5040,5040,0
20231012,174900,79497890,5040,5040,5040,5040,0
20231012,174800,79497890,5040,5040,5040,5040,0
20231012,174700,79497890,5040,5040,5040,5040,0
20231012,174600,79497890,5040,5040,5040,5040,0
20231012,174500,79497890,5040,5040,5040,5040,357
20231012,174400,79497890,5040,5040,5040,5040,0
20231012,174300,79497890,5040,5040,5040,5040,0
20231012,174200,79497890,5040,5040,5040,5040,0
20231012,174100,79497890,5040,5040,5040,5040,0
20231012,174000,79497890,5040,5040,5040,5040,0
20231012,173900,79497890,5040,5040,5040,5040,0
20231012,173800,79497890,5040,5040,5040,5040,0
20231012,173700,79497890,5040,5040,5040,5040,0
20231012,173600,79497890,5040,5040,5040,5040,0
20231012,173500,79497890,5040,5040,5040,5040,0
20231012,173400,79497890,5040,5040,5040,5040,0
20231012,173300,79497890,5040,5040,5040,5040,0
20231012,173200,79497890,5040,5040,5040,5040,0
20231012,173100,79497890,5040,5040,5040,5040,0
20231012,173000,79497890,5040,5040,5040,5040,0
20231012,172900,79497890,5040,5040,5040,5040,0
20231012,172800,79497890,5040,5040,5040,5040,0
20231012,172700,79497890,5040,5040,5040,5040,0
20231012,172600,79497890,5040,5040,5040,5040,0
20231012,172500,79497890,5040,5040,5040,5040,0
20231012,172400,79497890,5040,5040,5040,5040,0
20231012,172300,79497890,5040,5040,5040,5040,0
20231012,172200,79497890,5040,5040,5040,5040,0
20231012,172100,79497890,5040,5040,5040,5040,0
20231012,172000,79497890,5040,5040,5040,5040,0
20231012,171900,79497890,5040,5040,5040,5040,0
20231012,171800,79497890,5040,5040,5040,5040,0
20231012,171700,79497890,5040,5040,5040,5040,0
20231012,171600,79497890,5040,5040,5040,5040,0
20231012,171500,79497890,5040,5040,5040,5040,357
20231012,171400,79497890,5040,5040,5040,5040,0
20231012,171300,79497890,5040,5040,5040,5040,0
20231012,171200,79497890,5040,5040,5040,5040,0
20231012,171100,79497890,5040,5040,5040,5040,0
20231012,171000,79497890,5040,5040,5040,5040,0
20231012,170900,79497890,5040,5040,5040,5040,0
20231012,170800,79497890,5040,5040,5040,5040,0
20231012,170700,79497890,5040,5040,5040,5040,0
20231012,170600,79497890,5040,5040,5040,5040,0
20231012,170500,79497890,5040,5040,5040,5040,0
20231012,170400,79497890,5040,5040,5040,5040,0
20231012,170300,79497890,5040,5040,5040,5040,0
20231012,170200,79497890,5040,5040,5040,5040,0
20231012,170100,79497890,5040,5040,5040,5040,0
20231012,170000,79497890,5040,5040,5040,5040,0
20231012,165900,79497890,5040,5040,5040,5040,0
20231012,165800,79497890,5040,5040,5040,5040,0
20231012,165700,79497890,5040,5040,5040,5040,0
20231012,165600,79497890,5040,5040,5040,5040,0
20231012,165500,79497890,5040,5040,5040,5040,0
20231012,165400,79497890,5040,5040,5040,5040,0
20231012,165300,79497890,5040,5040,5040,5040,0
20231012,165200,79497890,5040,5040,5040,5040,0
20231012,165100,79497890,5040,5040,5040,5040,0
20231012,165000,79497890,5040,5040,5040,5040,0
20231012,164900,79497890,5040,5040,5040,5040,0
20231012,164800,79497890,5040,5040,5040,5040,0
20231012,164700,79497890,5040,5040,5040,5040,0
20231012,164600,79497890,5040,5040,5040,5040,0
20231012,164500,79497890,5040,5040,5040,5040,357
20231012,164400,79497890,5040,5040,5040,5040,0
20231012,164300,79497890,5040,5040,5040,5040,0
20231012,164200,79497890,5040,5040,5040,5040,0
20231012,164100,79497890,5040,5040,5040,5040,0
20231012,164000,79497890,5040,5040,5040,5040,0
20231012,163900,79497890,5040,5040,5040,5040,0
20231012,163800,79497890,5040,5040,5040,5040,0
20231012,163700,79497890,5040,5040,5040,5040,0
20231012,163600,79497890,5040,5040,5040,5040,0
20231012,163500,79497890,5040,5040,5040,5040,0
20231012,163400,79497890,5040,5040,5040,5040,0
20231012,163300,79497890,5040,5040,5040,5040,0
20231012,163200,79497890,5040,5040,5040,5040,0
20231012,163100,79497890,5040,5040,5040,5040,0
20231012,163000,79497890,5040,5040,5040,5040,0
20231012,162900,79497890,5040,5040,5040,5040,0
20231012,162800,79497890,5040,5040,5040,5040,0
20231012,162700,79497890,5040,5040,5040,5040,0
20231012,162600,79497890,5040,5040,5040,5040,0
20231012,162500,79497890,5040,5040,5040,5040,0
20231012,162400,79497890,5040,5040,5040,5040,0
20231012,162300,79497890,5040,5040,5040,5040,0
20231012,162200,79497890,5040,5040,5040,5040,0
20231012,162100,79497890,5040,5040,5040,5040,0
20231012,162000,79497890,5040,5040,5040,5040,0
20231012,161900,79497890,5040,5040,5040,5040,0
20231012,161800,79497890,5040,5040,5040,5040,0
20231012,161700,79497890,5040,5040,5040,5040,0
20231012,161600,79497890,5040,5040,5040,5040,0
20231012,161500,79497890,5040,5040,5040,5040,357
20231012,161400,79497890,5040,5040,5040,5040,0
20231012,161300,79497890,5040,5040,5040,5040,0
20231012,161200,79497890,5040,5040,5040,5040,0
20231012,161100,79497890,5040,5040,5040,5040,0
20231012,161000,79497890,5040,5040,5040,5040,0
20231012,160900,79497890,5040,5040,5040,5040,0
20231012,160800,79497890,5040,5040,5040,5040,0
20231012,160700,79497890,5040,5040,5040,5040,0
20231012,160600,79497890,5040,5040,5040,5040,0
20231012,160500,79497890,5040,5040,5040,5040,0
20231012,160400,79497890,5040,5040,5040,5040,0
20231012,160300,79497890,5040,5040,5040,5040,0
20231012,160200,79497890,5040,5040,5040,5040,0
20231012,160100,79497890,5040,5040,5040,5040,0
20231012,160000,79497890,5040,5040,5040,5040,0
20231012,155900,79497890,5040,5040,5040,5040,0
20231012,155800,79497890,5040,5040,5040,5040,0
20231012,155700,79497890,5040,5040,5040,5040,0
20231012,155600,79497890,5040,5040,5040,5040,0
20231012,155500,79497890,5040,5040,5040,5040,0
20231012,155400,79497890,5040,5040,5040,5040,0
20231012,155300,79497890,5040,5040,5040,5040,0
20231012,155200,79497890,5040,5040,5040,5040,0
20231012,155100,79497890,5040,5040,5040,5040,0
20231012,155000,79497890,5040,5040,5040,5040,0
20231012,154900,79497890,5040,5040,5040,5040,0
20231012,154800,79497890,5040,5040,5040,5040,0
20231012,154700,79497890,5040,5040,5040,5040,0
20231012,154600,79497890,5040,5040,5040,5040,0
20231012,154500,79497890,5040,5040,5040,5040,357
20231012,154400,79497890,5040,5040,5040,5040,0
20231012,154300,79497890,5040,5040,5040,5040,0
20231012,154200,79497890,5040,5040,5040,5040,0
20231012,154100,79497890,5040,5040,5040,5040,0
20231012,154000,79497890,5040,5040,5040,5040,0
20231012,153900,79497890,5040,5040,5040,5040,0
20231012,153800,79497890,5040,5040,5040,5040,0
20231012,153700,79497890,5040,5040,5040,5040,0
20231012,153600,79497890,5040,5040,5040,5040,0
20231012,153500,79497890,5040,5040,5040,5040,0
20231012,153400,79497890,5040,5040,5040,5040,0
20231012,153300,79497890,5040,5040,5040,5040,0
20231012,153200,79497890,5040,5040,5040,5040,0
20231012,153100,79497890,5040,5040,5040,5040,0
20231012,153000,79497890,5040,5040,5040,5040,357
20231012,152900,77698610,5000,5000,5000,5000,0
20231012,152800,77698610,5000,5000,5000,5000,0
20231012,152700,77698610,5000,5000,5000,5000,0
20231012,152600,77698610,5000,5000,5000,5000,0
20231012,152500,77698610,5000,5000,5000,5000,0
20231012,152400,77698610,5000,5000,5000,5000,0
20231012,152300,77698610,5000,5000,5000,5000,0
20231012,152200,77698610,5000,5000,5000,5000,0
20231012,152100,77698610,5000,5000,5000,5000,0
20231012,152000,77698610,5000,5000,5000,5000,0
20231012,151900,77698610,5000,5000,5000,5000,29
20231012,151800,77553610,5000,5000,5000,5000,33
20231012,151700,77388610,5000,5000,5000,5000,55
20231012,151600,77113610,5000,5010,5010,5000,51
20231012,151500,76858110,5020,5010,5020,5010,57
20231012,151400,76572470,5020,5020,5020,5020,13
20231012,151300,76507210,5020,5020,5020,5020,71
20231012,151200,76150790,5020,5020,5020,5020,50
20231012,151100,75899790,5020,5020,5020,5020,50
20231012,151000,75648790,5020,5020,5020,5020,50
20231012,150900,75397790,5020,5020,5020,5020,69
20231012,150800,75051410,5020,5020,5020,5020,50
20231012,150700,74800410,5020,5030,5030,5020,51
20231012,150600,74544380,5020,5020,5020,5020,50
20231012,150500,74293380,5030,5020,5030,5020,105
20231012,150400,73765780,5020,5020,5020,5020,51
20231012,150300,73509760,5020,5020,5020,5020,50
20231012,150200,73258760,5030,5020,5030,5020,63
20231012,150100,72942420,5020,5020,5020,5020,54
20231012,150000,72671340,5020,5020,5020,5020,55
20231012,145900,72395240,5020,5020,5020,5020,55
20231012,145800,72119140,5020,5020,5020,5020,54
20231012,145700,71848060,5020,5020,5020,5020,55
20231012,145600,71571960,5020,5020,5020,5020,55
20231012,145500,71295860,5020,5020,5020,5020,54
20231012,145400,71024780,5020,5020,5020,5020,55
20231012,145300,70748680,5020,5020,5020,5020,55
20231012,145200,70472580,5020,5020,5020,5020,54
20231012,145100,70201500,5020,5020,5020,5020,55
20231012,145000,69925400,5020,5020,5020,5020,55
20231012,144900,69649300,5020,5020,5020,5020,54
20231012,144800,69378220,5020,5020,5020,5020,53
20231012,144700,69112160,5020,5020,5020,5020,50
20231012,144600,68861160,5020,5020,5020,5020,50
20231012,144500,68610160,5020,5030,5030,5020,66
20231012,144400,68278680,5020,5020,5020,5020,55
20231012,144300,68002580,5020,5020,5020,5020,53
20231012,144200,67736520,5020,5010,5020,5010,134
20231012,144100,67064280,5010,5010,5010,5010,10
20231012,144000,67014180,5020,5010,5020,5010,72
20231012,143900,66653290,5010,5010,5010,5010,0
20231012,143800,66653290,5010,5000,5010,5000,62
20231012,143700,66342750,5010,5000,5020,5000,168
20231012,143600,65500710,5010,5010,5010,5010,60
20231012,143500,65200110,5010,5010,5010,5010,54
20231012,143400,64929570,5010,5010,5010,5010,55
20231012,143300,64654020,5010,5010,5010,5010,55
20231012,143200,64378470,5010,5010,5010,5000,54
20231012,143100,64107960,5010,5020,5020,5010,49
20231012,143000,63862020,5020,5010,5020,5010,57
20231012,142900,63576380,5010,5010,5010,5010,55
20231012,142800,63300830,5010,5020,5020,5010,66
20231012,142700,62970070,5010,5020,5020,5010,41
20231012,142600,62764280,5020,5020,5020,5020,55
20231012,142500,62488180,5020,5020,5020,5010,54
20231012,142400,62217130,5020,5010,5020,5010,62
20231012,142300,61906440,5010,5020,5020,5010,48
20231012,142200,61665520,5020,5020,5020,5020,54
20231012,142100,61394440,5020,5020,5020,5020,55
20231012,142000,61118340,5020,5020,5020,5020,55
20231012,141900,60842240,5020,5020,5020,5020,54
20231012,141800,60571160,5020,5020,5020,5020,55
20231012,141700,60295060,5020,5010,5020,5010,68
20231012,141600,59954250,5010,5010,5010,5010,54
20231012,141500,59683710,5010,5010,5010,5010,50
20231012,141400,59433210,5010,5010,5010,5010,50
20231012,141300,59182710,5010,5010,5010,5010,50
20231012,141200,58932210,5020,5020,5020,5020,38
20231012,141100,58741450,5020,5020,5020,5020,50
20231012,141000,58490450,5020,5020,5020,5020,50
20231012,140900,58239450,5020,5020,5020,5010,550
20231012,140800,55482920,5020,5020,5020,5020,50
20231012,140700,55231920,5020,5020,5020,5020,100
20231012,140600,54729920,5030,5020,5030,5020,51
20231012,140500,54473890,5020,5010,5020,5010,54
20231012,140400,54203310,5020,5010,5020,5010,110
20231012,140300,53651610,5010,5010,5010,5010,50
20231012,140200,53401110,5010,5020,5020,5010,51
20231012,140100,53145590,5010,5010,5010,5010,50
20231012,140000,52895090,5010,5010,5010,5010,50
20231012,135900,52644590,5010,5010,5010,5010,50
20231012,135800,52394090,5010,5010,5010,5010,50
20231012,135700,52143590,5010,5010,5010,5010,50
20231012,135600,51893090,5010,5010,5010,5010,50
20231012,135500,51642590,5010,5010,5010,5010,50
20231012,135400,51392090,5010,5010,5010,5010,54
20231012,135300,51121550,5010,5010,5010,5010,50
20231012,135200,50871050,5010,5010,5010,5010,50
20231012,135100,50620550,5010,5010,5010,5010,50
20231012,135000,50370050,5020,5020,5020,5010,157
20231012,134900,49582410,5010,5010,5010,5010,54
20231012,134800,49311870,5010,5010,5010,5010,55
20231012,134700,49036320,5010,5020,5020,5010,944
20231012,134600,44298750,5020,5020,5020,5020,84
20231012,134500,43877070,5030,5030,5030,5030,383
20231012,134400,41950580,5030,5040,5040,5030,1496
20231012,134300,34412480,5040,5040,5040,5040,55
20231012,134200,34135280,5040,5040,5040,5040,54
20231012,134100,33863120,5040,5040,5040,5040,55
20231012,134000,33585920,5040,5040,5040,5040,54
20231012,133900,33313760,5040,5040,5040,5040,0
20231012,133800,33313760,5040,5040,5040,5040,0
20231012,133700,33313760,5040,5040,5040,5040,0
20231012,133600,33313760,5040,5040,5040,5040,0
20231012,133500,33313760,5040,5040,5040,5040,0
20231012,133400,33313760,5040,5040,5040,5040,0
20231012,133300,33313760,5040,5050,5050,5040,626
20231012,133200,30152720,5050,5050,5050,5050,0
20231012,133100,30152720,5050,5050,5050,5050,0
20231012,133000,30152720,5050,5050,5050,5050,0
20231012,132900,30152720,5050,5050,5050,5050,0
20231012,132800,30152720,5050,5050,5050,5050,0
20231012,132700,30152720,5050,5050,5050,5050,0
20231012,132600,30152720,5050,5050,5050,5050,20
20231012,132500,30051720,5050,5050,5050,5050,0
20231012,132400,30051720,5050,5050,5050,5050,0
20231012,132300,30051720,5050,5050,5050,5050,0
20231012,132200,30051720,5050,5050,5050,5050,0
20231012,132100,30051720,5050,5050,5050,5050,1
20231012,132000,30046670,5040,5040,5040,5040,0
20231012,131900,30046670,5040,5040,5040,5040,0
20231012,131800,30046670,5040,5040,5040,5040,0
20231012,131700,30046670,5040,5040,5040,5040,0
20231012,131600,30046670,5040,5040,5040,5040,0
20231012,131500,30046670,5040,5040,5040,5040,0
20231012,131400,30046670,5040,5040,5040,5040,0
20231012,131300,30046670,5040,5040,5040,5040,0
20231012,131200,30046670,5040,5040,5040,5040,0
20231012,131100,30046670,5040,5040,5040,5040,0
20231012,131000,30046670,5040,5040,5040,5040,0
20231012,130900,30046670,5040,5040,5040,5040,0
20231012,130800,30046670,5040,5040,5040,5040,0
20231012,130700,30046670,5040,5040,5040,5040,0
20231012,130600,30046670,5040,5040,5040,5040,0
20231012,130500,30046670,5040,5040,5040,5040,0
20231012,130400,30046670,5040,5040,5040,5040,0
20231012,130300,30046670,5040,5040,5040,5040,0
20231012,130200,30046670,5040,5040,5040,5040,0
20231012,130100,30046670,5040,5040,5040,5040,0
20231012,130000,30046670,5040,5040,5040,5040,0
20231012,125900,30046670,5040,5040,5040,5040,0
20231012,125800,30046670,5040,5040,5040,5040,0
20231012,125700,30046670,5040,5040,5040,5040,0
20231012,125600,30046670,5040,5040,5040,5040,0
20231012,125500,30046670,5040,5040,5040,5040,0
20231012,125400,30046670,5040,5040,5040,5040,0
20231012,125300,30046670,5040,5040,5040,5040,0
20231012,125200,30046670,5040,5040,5040,5040,0
20231012,125100,30046670,5040,5040,5040,5040,0
20231012,125000,30046670,5040,5040,5040,5030,184
20231012,124900,29119440,5030,5040,5040,5030,366
20231012,124800,27275110,5040,5040,5040,5040,0
20231012,124700,27275110,5040,5040,5040,5040,0
20231012,124600,27275110,5040,5040,5040,5040,0
20231012,124500,27275110,5040,5040,5040,5040,676
20231012,124400,23868070,5050,5050,5050,5050,0
20231012,124300,23868070,5050,5050,5050,5050,0
20231012,124200,23868070,5050,5050,5050,5050,0
20231012,124100,23868070,5050,5050,5050,5050,0
20231012,124000,23868070,5050,5050,5050,5050,0
20231012,123900,23868070,5050,5050,5050,5050,0
20231012,123800,23868070,5050,5050,5050,5050,0
20231012,123700,23868070,5050,5050,5050,5050,0
20231012,123600,23868070,5050,5050,5050,5050,0
20231012,123500,23868070,5050,5050,5050,5050,0
20231012,123400,23868070,5050,5050,5050,5050,0
20231012,123300,23868070,5050,5050,5050,5050,0
20231012,123200,23868070,5050,5050,5050,5050,1
20231012,123100,23863020,5050,5050,5050,5050,0
20231012,123000,23863020,5050,5050,5050,5050,0
20231012,122900,23863020,5050,5050,5050,5050,0
20231012,122800,23863020,5050,5050,5050,5050,0
20231012,122700,23863020,5050,5050,5050,5050,0
20231012,122600,23863020,5050,5050,5050,5050,0
20231012,122500,23863020,5050,5050,5050,5050,0
20231012,122400,23863020,5050,5050,5050,5050,0
20231012,122300,23863020,5050,5050,5050,5050,0
20231012,122200,23863020,5050,5050,5050,5050,2
20231012,122100,23852920,5050,5050,5050,5050,0
20231012,122000,23852920,5050,5050,5050,5050,0
20231012,121900,23852920,5050,5050,5050,5050,0
20231012,121800,23852920,5050,5050,5050,5050,0
20231012,121700,23852920,5050,5050,5050,5050,0
20231012,121600,23852920,5050,5050,5050,5050,0
20231012,121500,23852920,5050,5050,5050,5050,1
20231012,121400,23847870,5040,5040,5040,5040,0
20231012,121300,23847870,5040,5040,5040,5040,0
20231012,121200,23847870,5040,5040,5040,5040,0
20231012,121100,23847870,5040,5040,5040,5040,0
20231012,121000,23847870,5040,5040,5040,5040,0
20231012,120900,23847870,5040,5040,5040,5040,11
20231012,120800,23792430,5040,5040,5040,5040,11
20231012,120700,23736990,5040,5040,5040,5040,0
20231012,120600,23736990,5040,5040,5040,5040,0
20231012,120500,23736990,5040,5040,5040,5040,0
20231012,120400,23736990,5040,5040,5040,5040,0
20231012,120300,23736990,5040,5040,5040,5040,2
20231012,120200,23726910,5040,5040,5040,5040,0
20231012,120100,23726910,5040,5040,5040,5040,0
20231012,120000,23726910,5040,5040,5040,5040,0
20231012,115900,23726910,5040,5040,5040,5040,0
20231012,115800,23726910,5040,5050,5050,5040,47
20231012,115700,23489600,5050,5050,5050,5050,0
20231012,115600,23489600,5050,5050,5050,5050,0
20231012,115500,23489600,5050,5050,5050,5050,0
20231012,115400,23489600,5050,5050,5050,5050,0
20231012,115300,23489600,5050,5050,5050,5050,0
20231012,115200,23489600,5050,5050,5050,5050,0
20231012,115100,23489600,5050,5050,5050,5050,0
20231012,115000,23489600,5050,5050,5050,5050,0
20231012,114900,23489600,5050,5050,5050,5050,0
20231012,114800,23489600,5050,5050,5050,5050,1
20231012,114700,23484550,5040,5040,5040,5040,0
20231012,114600,23484550,5040,5040,5040,5040,0
20231012,114500,23484550,5040,5040,5040,5040,0
20231012,114400,23484550,5040,5040,5040,5040,0
20231012,114300,23484550,5040,5040,5040,5040,0
20231012,114200,23484550,5040,5040,5040,5040,0
20231012,114100,23484550,5040,5040,5040,5040,0
20231012,114000,23484550,5040,5040,5040,5040,0
20231012,113900,23484550,5040,5040,5040,5040,0
20231012,113800,23484550,5040,5040,5040,5040,0
20231012,113700,23484550,5040,5040,5040,5040,0
20231012,113600,23484550,5040,5040,5040,5040,0
20231012,113500,23484550,5040,5040,5040,5040,0
20231012,113400,23484550,5040,5040,5040,5040,0
20231012,113300,23484550,5040,5040,5040,5040,0
20231012,113200,23484550,5040,5040,5040,5040,0
20231012,113100,23484550,5040,5040,5040,5040,1
20231012,113000,23479510,5040,5040,5040,5040,271
20231012,112900,22113670,5030,5040,5040,5030,273
20231012,112800,20737890,5040,5040,5040,5040,16
20231012,112700,20657250,5040,5040,5040,5040,357
20231012,112600,18857970,5040,5040,5040,5040,260
20231012,112500,17547570,5040,5040,5050,5040,331
20231012,112400,15879280,5040,5040,5040,5040,1150
20231012,112300,10083280,5040,5040,5040,5040,0
20231012,112200,10083280,5040,5040,5040,5040,0
20231012,112100,10083280,5040,5040,5040,5040,0
20231012,112000,10083280,5040,5040,5040,5040,0
20231012,111900,10083280,5040,5040,5040,5040,0
20231012,111800,10083280,5040,5040,5040,5040,0
20231012,111700,10083280,5040,5040,5040,5040,0
20231012,111600,10083280,5040,5040,5040,5040,0
20231012,111500,10083280,5040,5040,5040,5040,0
20231012,111400,10083280,5040,5040,5040,5040,0
20231012,111300,10083280,5040,5040,5040,5040,0
20231012,111200,10083280,5040,5040,5040,5040,0
20231012,111100,10083280,5040,5040,5040,5040,0
20231012,111000,10083280,5040,5040,5040,5040,0
20231012,110900,10083280,5040,5040,5040,5040,0
20231012,110800,10083280,5040,5040,5040,5040,0
20231012,110700,10083280,5040,5040,5040,5040,0
20231012,110600,10083280,5040,5040,5040,5040,0
20231012,110500,10083280,5040,5040,5040,5040,0
20231012,110400,10083280,5040,5040,5040,5040,0
20231012,110300,10083280,5040,5040,5040,5040,0
20231012,110200,10083280,5040,5040,5040,5040,0
20231012,110100,10083280,5040,5040,5040,5040,0
20231012,110000,10083280,5040,5040,5040,5040,0
20231012,105900,10083280,5040,5040,5040,5040,0
20231012,105800,10083280,5040,5040,5040,5040,0
20231012,105700,10083280,5040,5040,5040,5040,0
20231012,105600,10083280,5040,5040,5040,5040,0
20231012,105500,10083280,5040,5040,5040,5040,0
20231012,105400,10083280,5040,5040,5040,5040,0
20231012,105300,10083280,5040,5040,5040,5040,0
20231012,105200,10083280,5040,5040,5040,5040,0
20231012,105100,10083280,5040,5040,5040,5040,0
20231012,105000,10083280,5040,5040,5040,5040,0
20231012,104900,10083280,5040,5040,5040,5040,0
20231012,104800,10083280,5040,5040,5040,5040,0
20231012,104700,10083280,5040,5040,5040,5040,0
20231012,104600,10083280,5040,5040,5040,5040,0
20231012,104500,10083280,5040,5040,5040,5040,11
20231012,104400,10027840,5040,5050,5050,5040,25
20231012,104300,9901610,5040,5040,5040,5040,11
20231012,104200,9846170,5040,5040,5040,5040,0
20231012,104100,9846170,5040,5040,5040,5040,11
20231012,104000,9790730,5050,5050,5050,5050,1
20231012,103900,9785680,5040,5040,5040,5040,11
20231012,103800,9730240,5050,5050,5050,5050,0
20231012,103700,9730240,5050,5040,5050,5040,13
20231012,103600,9664700,5040,5040,5040,5040,0
20231012,103500,9664700,5040,5040,5040,5040,0
20231012,103400,9664700,5040,5050,5050,5040,13
20231012,103300,9599160,5040,5040,5040,5040,0
20231012,103200,9599160,5040,5040,5040,5040,11
20231012,103100,9543720,5050,5050,5050,5050,2
20231012,103000,9533620,5040,5040,5040,5040,11
20231012,102900,9478180,5040,5040,5040,5040,1
20231012,102800,9473140,5040,5050,5050,5040,13
20231012,102700,9407600,5040,5040,5040,5040,0
20231012,102600,9407600,5040,5040,5040,5040,11
20231012,102500,9352160,5040,5050,5050,5040,3
20231012,102400,9337020,5040,5040,5040,5040,20
20231012,102300,9236220,5050,5050,5050,5050,0
20231012,102200,9236220,5050,5050,5050,5050,0
20231012,102100,9236220,5050,5040,5050,5040,14
20231012,102000,9165640,5040,5040,5040,5040,0
20231012,101900,9165640,5040,5040,5040,5040,11
20231012,101800,9110200,5050,5050,5050,5050,2
20231012,101700,9100100,5040,5040,5040,5040,12
20231012,101600,9039620,5050,5050,5050,5050,3
20231012,101500,9024470,5040,5040,5050,5040,15
20231012,101400,8948840,5040,5040,5040,5040,0
20231012,101300,8948840,5040,5040,5040,5040,12
20231012,101200,8888360,5050,5050,5050,5050,1
20231012,101100,8883310,5040,5040,5040,5040,11
20231012,101000,8827870,5040,5040,5040,5040,1
20231012,100900,8822830,5050,5050,5050,5050,3
20231012,100800,8807680,5040,5040,5040,5040,11
20231012,100700,8752240,5040,5040,5040,5040,0
20231012,100600,8752240,5040,5050,5050,5040,15
20231012,100500,8676610,5040,5040,5040,5040,0
20231012,100400,8676610,5040,5040,5040,5040,11
20231012,100300,8621170,5040,5040,5040,5040,0
20231012,100200,8621170,5040,5040,5050,5040,38
20231012,100100,8429410,5040,5040,5040,5040,0
20231012,100000,8429410,5040,5040,5040,5040,11
20231012,095900,8373970,5040,5050,5050,5040,79
20231012,095800,7975090,5040,5040,5040,5040,12
20231012,095700,7914610,5040,5040,5040,5040,0
20231012,095600,7914610,5040,5050,5050,5040,94
20231012,095500,7439980,5040,5040,5040,5040,11
20231012,095400,7384540,5040,5040,5040,5040,1
20231012,095300,7379500,5040,5040,5040,5040,10
20231012,095200,7329100,5040,5040,5040,5040,0
20231012,095100,7329100,5040,5040,5040,5040,11
20231012,095000,7273660,5040,5040,5040,5040,0
20231012,094900,7273660,5040,5040,5040,5040,10
20231012,094800,7223260,5040,5040,5040,5040,0
20231012,094700,7223260,5040,5040,5040,5040,62
20231012,094600,6910780,5040,5040,5040,5040,0
20231012,094500,6910780,5040,5040,5040,5040,10
20231012,094400,6860380,5040,5040,5040,5040,0
20231012,094300,6860380,5040,5040,5040,5040,1
20231012,094200,6855340,5040,5050,5050,5040,15
20231012,094100,6779690,5050,5050,5050,5050,6
20231012,094000,6749390,5050,5050,5050,5040,16
20231012,093900,6668690,5040,5040,5040,5040,1
20231012,093800,6663650,5040,5040,5040,5040,10
20231012,093700,6613250,5040,5040,5040,5040,0
20231012,093600,6613250,5040,5040,5040,5040,10
20231012,093500,6562850,5040,5040,5040,5040,1
20231012,093400,6557810,5040,5040,5040,5040,10
20231012,093300,6507410,5050,5050,5050,5050,1
20231012,093200,6502360,5040,5040,5040,5040,11
20231012,093100,6446920,5040,5040,5040,5040,0
20231012,093000,6446920,5040,5030,5040,5020,216
20231012,092900,5360400,5030,5040,5040,5030,21
20231012,092800,5254670,5030,5040,5040,5030,93
20231012,092700,4786030,5040,5040,5040,5040,11
20231012,092600,4730590,5040,5040,5040,5040,0
20231012,092500,4730590,5040,5040,5040,5040,11
20231012,092400,4675150,5040,5060,5060,5040,143
20231012,092300,3951790,5050,5050,5050,5050,0
20231012,092200,3951790,5050,5050,5050,5050,0
20231012,092100,3951790,5050,5050,5050,5050,0
20231012,092000,3951790,5050,5050,5050,5040,72
20231012,091900,3588250,5050,5050,5050,5050,0
20231012,091800,3588250,5050,5050,5050,5050,0
20231012,091700,3588250,5050,5050,5050,5050,0
20231012,091600,3588250,5050,5050,5050,5050,0
20231012,091500,3588250,5050,5060,5060,5050,141
20231012,091400,2874840,5060,5060,5060,5060,54
20231012,091300,2601600,5060,5060,5060,5060,145
20231012,091200,1867900,5060,5060,5060,5060,0
20231012,091100,1867900,5060,5060,5060,5060,66
20231012,091000,1533940,5030,5060,5060,5030,164
20231012,090900,704340,5060,5060,5060,5060,0
20231012,090800,704340,5060,5060,5060,5060,0
20231012,090700,704340,5060,5060,5060,5060,0
20231012,090600,704340,5060,5070,5070,5060,38
20231012,090500,511710,5060,5060,5060,5060,0
20231012,090400,511710,5060,5070,5070,5060,71
20231012,090300,151800,5060,5060,5060,5060,0
20231012,090200,151800,5060,5060,5060,5060,0
20231012,090100,151800,5060,5060,5060,5060,27
20231012,090000,15180,5060,5060,5060,5060,3