KissMeData/094840/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195000,52062460,6510,6510,6510,6510,315
20231012,194900,52062460,6510,6510,6510,6510,0
20231012,194800,52062460,6510,6510,6510,6510,0
20231012,194700,52062460,6510,6510,6510,6510,0
20231012,194600,52062460,6510,6510,6510,6510,0
20231012,194500,52062460,6510,6510,6510,6510,0
20231012,194400,52062460,6510,6510,6510,6510,0
20231012,194300,52062460,6510,6510,6510,6510,0
20231012,194200,52062460,6510,6510,6510,6510,0
20231012,194100,52062460,6510,6510,6510,6510,0
20231012,194000,52062460,6510,6510,6510,6510,0
20231012,193900,52062460,6510,6510,6510,6510,0
20231012,193800,52062460,6510,6510,6510,6510,0
20231012,193700,52062460,6510,6510,6510,6510,0
20231012,193600,52062460,6510,6510,6510,6510,0
20231012,193500,52062460,6510,6510,6510,6510,0
20231012,193400,52062460,6510,6510,6510,6510,0
20231012,193300,52062460,6510,6510,6510,6510,0
20231012,193200,52062460,6510,6510,6510,6510,0
20231012,193100,52062460,6510,6510,6510,6510,0
20231012,193000,52062460,6510,6510,6510,6510,0
20231012,192900,52062460,6510,6510,6510,6510,0
20231012,192800,52062460,6510,6510,6510,6510,0
20231012,192700,52062460,6510,6510,6510,6510,0
20231012,192600,52062460,6510,6510,6510,6510,0
20231012,192500,52062460,6510,6510,6510,6510,0
20231012,192400,52062460,6510,6510,6510,6510,0
20231012,192300,52062460,6510,6510,6510,6510,0
20231012,192200,52062460,6510,6510,6510,6510,0
20231012,192100,52062460,6510,6510,6510,6510,0
20231012,192000,52062460,6510,6510,6510,6510,315
20231012,191900,52062460,6510,6510,6510,6510,0
20231012,191800,52062460,6510,6510,6510,6510,0
20231012,191700,52062460,6510,6510,6510,6510,0
20231012,191600,52062460,6510,6510,6510,6510,0
20231012,191500,52062460,6510,6510,6510,6510,0
20231012,191400,52062460,6510,6510,6510,6510,0
20231012,191300,52062460,6510,6510,6510,6510,0
20231012,191200,52062460,6510,6510,6510,6510,0
20231012,191100,52062460,6510,6510,6510,6510,0
20231012,191000,52062460,6510,6510,6510,6510,0
20231012,190900,52062460,6510,6510,6510,6510,0
20231012,190800,52062460,6510,6510,6510,6510,0
20231012,190700,52062460,6510,6510,6510,6510,0
20231012,190600,52062460,6510,6510,6510,6510,0
20231012,190500,52062460,6510,6510,6510,6510,0
20231012,190400,52062460,6510,6510,6510,6510,0
20231012,190300,52062460,6510,6510,6510,6510,0
20231012,190200,52062460,6510,6510,6510,6510,0
20231012,190100,52062460,6510,6510,6510,6510,0
20231012,190000,52062460,6510,6510,6510,6510,0
20231012,185900,52062460,6510,6510,6510,6510,0
20231012,185800,52062460,6510,6510,6510,6510,0
20231012,185700,52062460,6510,6510,6510,6510,0
20231012,185600,52062460,6510,6510,6510,6510,0
20231012,185500,52062460,6510,6510,6510,6510,0
20231012,185400,52062460,6510,6510,6510,6510,0
20231012,185300,52062460,6510,6510,6510,6510,0
20231012,185200,52062460,6510,6510,6510,6510,0
20231012,185100,52062460,6510,6510,6510,6510,0
20231012,185000,52062460,6510,6510,6510,6510,315
20231012,184900,52062460,6510,6510,6510,6510,0
20231012,184800,52062460,6510,6510,6510,6510,0
20231012,184700,52062460,6510,6510,6510,6510,0
20231012,184600,52062460,6510,6510,6510,6510,0
20231012,184500,52062460,6510,6510,6510,6510,0
20231012,184400,52062460,6510,6510,6510,6510,0
20231012,184300,52062460,6510,6510,6510,6510,0
20231012,184200,52062460,6510,6510,6510,6510,0
20231012,184100,52062460,6510,6510,6510,6510,0
20231012,184000,52062460,6510,6510,6510,6510,0
20231012,183900,52062460,6510,6510,6510,6510,0
20231012,183800,52062460,6510,6510,6510,6510,0
20231012,183700,52062460,6510,6510,6510,6510,0
20231012,183600,52062460,6510,6510,6510,6510,0
20231012,183500,52062460,6510,6510,6510,6510,0
20231012,183400,52062460,6510,6510,6510,6510,0
20231012,183300,52062460,6510,6510,6510,6510,0
20231012,183200,52062460,6510,6510,6510,6510,0
20231012,183100,52062460,6510,6510,6510,6510,0
20231012,183000,52062460,6510,6510,6510,6510,0
20231012,182900,52062460,6510,6510,6510,6510,0
20231012,182800,52062460,6510,6510,6510,6510,0
20231012,182700,52062460,6510,6510,6510,6510,0
20231012,182600,52062460,6510,6510,6510,6510,0
20231012,182500,52062460,6510,6510,6510,6510,0
20231012,182400,52062460,6510,6510,6510,6510,0
20231012,182300,52062460,6510,6510,6510,6510,0
20231012,182200,52062460,6510,6510,6510,6510,0
20231012,182100,52062460,6510,6510,6510,6510,0
20231012,182000,52062460,6510,6510,6510,6510,315
20231012,181900,52062460,6510,6510,6510,6510,0
20231012,181800,52062460,6510,6510,6510,6510,0
20231012,181700,52062460,6510,6510,6510,6510,0
20231012,181600,52062460,6510,6510,6510,6510,0
20231012,181500,52062460,6510,6510,6510,6510,0
20231012,181400,52062460,6510,6510,6510,6510,0
20231012,181300,52062460,6510,6510,6510,6510,0
20231012,181200,52062460,6510,6510,6510,6510,0
20231012,181100,52062460,6510,6510,6510,6510,0
20231012,181000,52062460,6510,6510,6510,6510,0
20231012,180900,52062460,6510,6510,6510,6510,0
20231012,180800,52062460,6510,6510,6510,6510,0
20231012,180700,52062460,6510,6510,6510,6510,0
20231012,180600,52062460,6510,6510,6510,6510,0
20231012,180500,52062460,6510,6510,6510,6510,0
20231012,180400,52062460,6510,6510,6510,6510,0
20231012,180300,52062460,6510,6510,6510,6510,0
20231012,180200,52062460,6510,6510,6510,6510,0
20231012,180100,52062460,6510,6510,6510,6510,0
20231012,180000,52062460,6510,6510,6510,6510,0
20231012,175900,52062460,6510,6510,6510,6510,0
20231012,175800,52062460,6510,6510,6510,6510,0
20231012,175700,52062460,6510,6510,6510,6510,0
20231012,175600,52062460,6510,6510,6510,6510,0
20231012,175500,52062460,6510,6510,6510,6510,0
20231012,175400,52062460,6510,6510,6510,6510,0
20231012,175300,52062460,6510,6510,6510,6510,0
20231012,175200,52062460,6510,6510,6510,6510,0
20231012,175100,52062460,6510,6510,6510,6510,0
20231012,175000,52062460,6510,6510,6510,6510,315
20231012,174900,52062460,6510,6510,6510,6510,0
20231012,174800,52062460,6510,6510,6510,6510,0
20231012,174700,52062460,6510,6510,6510,6510,0
20231012,174600,52062460,6510,6510,6510,6510,0
20231012,174500,52062460,6510,6510,6510,6510,0
20231012,174400,52062460,6510,6510,6510,6510,0
20231012,174300,52062460,6510,6510,6510,6510,0
20231012,174200,52062460,6510,6510,6510,6510,0
20231012,174100,52062460,6510,6510,6510,6510,0
20231012,174000,52062460,6510,6510,6510,6510,0
20231012,173900,52062460,6510,6510,6510,6510,0
20231012,173800,52062460,6510,6510,6510,6510,0
20231012,173700,52062460,6510,6510,6510,6510,0
20231012,173600,52062460,6510,6510,6510,6510,0
20231012,173500,52062460,6510,6510,6510,6510,0
20231012,173400,52062460,6510,6510,6510,6510,0
20231012,173300,52062460,6510,6510,6510,6510,0
20231012,173200,52062460,6510,6510,6510,6510,0
20231012,173100,52062460,6510,6510,6510,6510,0
20231012,173000,52062460,6510,6510,6510,6510,0
20231012,172900,52062460,6510,6510,6510,6510,0
20231012,172800,52062460,6510,6510,6510,6510,0
20231012,172700,52062460,6510,6510,6510,6510,0
20231012,172600,52062460,6510,6510,6510,6510,0
20231012,172500,52062460,6510,6510,6510,6510,0
20231012,172400,52062460,6510,6510,6510,6510,0
20231012,172300,52062460,6510,6510,6510,6510,0
20231012,172200,52062460,6510,6510,6510,6510,0
20231012,172100,52062460,6510,6510,6510,6510,0
20231012,172000,52062460,6510,6510,6510,6510,315
20231012,171900,52062460,6510,6510,6510,6510,0
20231012,171800,52062460,6510,6510,6510,6510,0
20231012,171700,52062460,6510,6510,6510,6510,0
20231012,171600,52062460,6510,6510,6510,6510,0
20231012,171500,52062460,6510,6510,6510,6510,0
20231012,171400,52062460,6510,6510,6510,6510,0
20231012,171300,52062460,6510,6510,6510,6510,0
20231012,171200,52062460,6510,6510,6510,6510,0
20231012,171100,52062460,6510,6510,6510,6510,0
20231012,171000,52062460,6510,6510,6510,6510,0
20231012,170900,52062460,6510,6510,6510,6510,0
20231012,170800,52062460,6510,6510,6510,6510,0
20231012,170700,52062460,6510,6510,6510,6510,0
20231012,170600,52062460,6510,6510,6510,6510,0
20231012,170500,52062460,6510,6510,6510,6510,0
20231012,170400,52062460,6510,6510,6510,6510,0
20231012,170300,52062460,6510,6510,6510,6510,0
20231012,170200,52062460,6510,6510,6510,6510,0
20231012,170100,52062460,6510,6510,6510,6510,0
20231012,170000,52062460,6510,6510,6510,6510,0
20231012,165900,52062460,6510,6510,6510,6510,0
20231012,165800,52062460,6510,6510,6510,6510,0
20231012,165700,52062460,6510,6510,6510,6510,0
20231012,165600,52062460,6510,6510,6510,6510,0
20231012,165500,52062460,6510,6510,6510,6510,0
20231012,165400,52062460,6510,6510,6510,6510,0
20231012,165300,52062460,6510,6510,6510,6510,0
20231012,165200,52062460,6510,6510,6510,6510,0
20231012,165100,52062460,6510,6510,6510,6510,0
20231012,165000,52062460,6510,6510,6510,6510,315
20231012,164900,52062460,6510,6510,6510,6510,0
20231012,164800,52062460,6510,6510,6510,6510,0
20231012,164700,52062460,6510,6510,6510,6510,0
20231012,164600,52062460,6510,6510,6510,6510,0
20231012,164500,52062460,6510,6510,6510,6510,0
20231012,164400,52062460,6510,6510,6510,6510,0
20231012,164300,52062460,6510,6510,6510,6510,0
20231012,164200,52062460,6510,6510,6510,6510,0
20231012,164100,52062460,6510,6510,6510,6510,0
20231012,164000,52062460,6510,6510,6510,6510,0
20231012,163900,52062460,6510,6510,6510,6510,0
20231012,163800,52062460,6510,6510,6510,6510,0
20231012,163700,52062460,6510,6510,6510,6510,0
20231012,163600,52062460,6510,6510,6510,6510,0
20231012,163500,52062460,6510,6510,6510,6510,0
20231012,163400,52062460,6510,6510,6510,6510,0
20231012,163300,52062460,6510,6510,6510,6510,0
20231012,163200,52062460,6510,6510,6510,6510,0
20231012,163100,52062460,6510,6510,6510,6510,0
20231012,163000,52062460,6510,6510,6510,6510,0
20231012,162900,52062460,6510,6510,6510,6510,0
20231012,162800,52062460,6510,6510,6510,6510,0
20231012,162700,52062460,6510,6510,6510,6510,0
20231012,162600,52062460,6510,6510,6510,6510,0
20231012,162500,52062460,6510,6510,6510,6510,0
20231012,162400,52062460,6510,6510,6510,6510,0
20231012,162300,52062460,6510,6510,6510,6510,0
20231012,162200,52062460,6510,6510,6510,6510,0
20231012,162100,52062460,6510,6510,6510,6510,0
20231012,162000,52062460,6510,6510,6510,6510,315
20231012,161900,52062460,6510,6510,6510,6510,0
20231012,161800,52062460,6510,6510,6510,6510,0
20231012,161700,52062460,6510,6510,6510,6510,0
20231012,161600,52062460,6510,6510,6510,6510,0
20231012,161500,52062460,6510,6510,6510,6510,0
20231012,161400,52062460,6510,6510,6510,6510,0
20231012,161300,52062460,6510,6510,6510,6510,0
20231012,161200,52062460,6510,6510,6510,6510,0
20231012,161100,52062460,6510,6510,6510,6510,0
20231012,161000,52062460,6510,6510,6510,6510,0
20231012,160900,52062460,6510,6510,6510,6510,0
20231012,160800,52062460,6510,6510,6510,6510,0
20231012,160700,52062460,6510,6510,6510,6510,0
20231012,160600,52062460,6510,6510,6510,6510,0
20231012,160500,52062460,6510,6510,6510,6510,0
20231012,160400,52062460,6510,6510,6510,6510,0
20231012,160300,52062460,6510,6510,6510,6510,0
20231012,160200,52062460,6510,6510,6510,6510,0
20231012,160100,52062460,6510,6510,6510,6510,0
20231012,160000,52062460,6510,6510,6510,6510,0
20231012,155900,52062460,6510,6510,6510,6510,0
20231012,155800,52062460,6510,6510,6510,6510,0
20231012,155700,52062460,6510,6510,6510,6510,0
20231012,155600,52062460,6510,6510,6510,6510,0
20231012,155500,52062460,6510,6510,6510,6510,0
20231012,155400,52062460,6510,6510,6510,6510,0
20231012,155300,52062460,6510,6510,6510,6510,0
20231012,155200,52062460,6510,6510,6510,6510,0
20231012,155100,52062460,6510,6510,6510,6510,0
20231012,155000,52062460,6510,6510,6510,6510,315
20231012,154900,52062460,6510,6510,6510,6510,0
20231012,154800,52062460,6510,6510,6510,6510,0
20231012,154700,52062460,6510,6510,6510,6510,0
20231012,154600,52062460,6510,6510,6510,6510,0
20231012,154500,52062460,6510,6510,6510,6510,0
20231012,154400,52062460,6510,6510,6510,6510,0
20231012,154300,52062460,6510,6510,6510,6510,0
20231012,154200,52062460,6510,6510,6510,6510,0
20231012,154100,52062460,6510,6510,6510,6510,0
20231012,154000,52062460,6510,6510,6510,6510,0
20231012,153900,52062460,6510,6510,6510,6510,0
20231012,153800,52062460,6510,6510,6510,6510,0
20231012,153700,52062460,6510,6510,6510,6510,0
20231012,153600,52062460,6510,6510,6510,6510,0
20231012,153500,52062460,6510,6510,6510,6510,0
20231012,153400,52062460,6510,6510,6510,6510,0
20231012,153300,52062460,6510,6510,6510,6510,0
20231012,153200,52062460,6510,6510,6510,6510,0
20231012,153100,52062460,6510,6510,6510,6510,0
20231012,153000,52062460,6510,6510,6510,6510,315
20231012,152900,50011810,6540,6540,6540,6540,0
20231012,152800,50011810,6540,6540,6540,6540,0
20231012,152700,50011810,6540,6540,6540,6540,0
20231012,152600,50011810,6540,6540,6540,6540,0
20231012,152500,50011810,6540,6540,6540,6540,0
20231012,152400,50011810,6540,6540,6540,6540,0
20231012,152300,50011810,6540,6540,6540,6540,0
20231012,152200,50011810,6540,6540,6540,6540,0
20231012,152100,50011810,6540,6540,6540,6540,0
20231012,152000,50011810,6540,6540,6540,6540,0
20231012,151900,50011810,6540,6540,6540,6540,0
20231012,151800,50011810,6540,6530,6540,6530,4
20231012,151700,49985670,6540,6540,6540,6540,0
20231012,151600,49985670,6540,6530,6540,6530,3
20231012,151500,49966060,6540,6540,6540,6540,0
20231012,151400,49966060,6540,6540,6540,6540,0
20231012,151300,49966060,6540,6540,6540,6540,0
20231012,151200,49966060,6540,6530,6540,6530,3
20231012,151100,49946450,6540,6530,6540,6530,34
20231012,151000,49724410,6540,6540,6540,6540,32
20231012,150900,49515130,6540,6540,6540,6540,0
20231012,150800,49515130,6540,6540,6540,6540,0
20231012,150700,49515130,6540,6540,6540,6540,0
20231012,150600,49515130,6540,6540,6540,6540,0
20231012,150500,49515130,6540,6540,6540,6540,0
20231012,150400,49515130,6540,6540,6540,6540,0
20231012,150300,49515130,6540,6540,6540,6540,0
20231012,150200,49515130,6540,6540,6540,6540,0
20231012,150100,49515130,6540,6540,6540,6540,0
20231012,150000,49515130,6540,6540,6540,6540,0
20231012,145900,49515130,6540,6540,6540,6540,0
20231012,145800,49515130,6540,6540,6540,6540,0
20231012,145700,49515130,6540,6540,6540,6540,0
20231012,145600,49515130,6540,6540,6540,6540,0
20231012,145500,49515130,6540,6540,6540,6540,0
20231012,145400,49515130,6540,6540,6540,6540,0
20231012,145300,49515130,6540,6540,6540,6540,1
20231012,145200,49508590,6540,6540,6540,6540,0
20231012,145100,49508590,6540,6540,6540,6540,0
20231012,145000,49508590,6540,6540,6540,6540,0
20231012,144900,49508590,6540,6540,6540,6540,0
20231012,144800,49508590,6540,6540,6540,6540,0
20231012,144700,49508590,6540,6540,6540,6540,0
20231012,144600,49508590,6540,6540,6540,6540,1
20231012,144500,49502050,6550,6550,6550,6550,0
20231012,144400,49502050,6550,6550,6550,6550,0
20231012,144300,49502050,6550,6550,6550,6550,0
20231012,144200,49502050,6550,6550,6550,6550,7
20231012,144100,49456200,6550,6550,6550,6550,0
20231012,144000,49456200,6550,6550,6550,6550,0
20231012,143900,49456200,6550,6550,6550,6550,0
20231012,143800,49456200,6550,6550,6550,6550,0
20231012,143700,49456200,6550,6550,6550,6550,0
20231012,143600,49456200,6550,6550,6550,6550,0
20231012,143500,49456200,6550,6550,6550,6550,0
20231012,143400,49456200,6550,6540,6550,6540,19
20231012,143300,49331930,6550,6550,6550,6550,0
20231012,143200,49331930,6550,6550,6550,6550,0
20231012,143100,49331930,6550,6550,6550,6550,0
20231012,143000,49331930,6550,6550,6550,6550,1
20231012,142900,49325380,6550,6550,6550,6550,0
20231012,142800,49325380,6550,6550,6550,6550,0
20231012,142700,49325380,6550,6550,6550,6550,0
20231012,142600,49325380,6550,6550,6550,6550,2
20231012,142500,49312280,6540,6540,6540,6540,0
20231012,142400,49312280,6540,6540,6540,6540,39
20231012,142300,49057220,6550,6550,6550,6550,0
20231012,142200,49057220,6550,6550,6550,6550,0
20231012,142100,49057220,6550,6550,6550,6550,15
20231012,142000,48958970,6550,6550,6550,6550,0
20231012,141900,48958970,6550,6550,6550,6550,0
20231012,141800,48958970,6550,6550,6550,6550,0
20231012,141700,48958970,6550,6550,6550,6550,0
20231012,141600,48958970,6550,6550,6550,6550,0
20231012,141500,48958970,6550,6550,6550,6550,0
20231012,141400,48958970,6550,6550,6550,6550,1
20231012,141300,48952420,6540,6540,6540,6540,1
20231012,141200,48945880,6540,6540,6540,6540,1
20231012,141100,48939340,6510,6510,6510,6510,0
20231012,141000,48939340,6510,6510,6510,6510,0
20231012,140900,48939340,6510,6510,6510,6510,0
20231012,140800,48939340,6510,6510,6510,6510,0
20231012,140700,48939340,6510,6510,6510,6510,0
20231012,140600,48939340,6510,6510,6510,6510,0
20231012,140500,48939340,6510,6510,6510,6510,0
20231012,140400,48939340,6510,6510,6510,6510,0
20231012,140300,48939340,6510,6510,6510,6510,0
20231012,140200,48939340,6510,6510,6510,6510,124
20231012,140100,48132100,6510,6510,6510,6510,0
20231012,140000,48132100,6510,6510,6510,6510,0
20231012,135900,48132100,6510,6510,6510,6510,0
20231012,135800,48132100,6510,6510,6510,6510,0
20231012,135700,48132100,6510,6510,6510,6510,0
20231012,135600,48132100,6510,6510,6510,6510,0
20231012,135500,48132100,6510,6510,6510,6510,0
20231012,135400,48132100,6510,6510,6510,6510,0
20231012,135300,48132100,6510,6530,6530,6510,285
20231012,135200,46274620,6540,6540,6540,6540,0
20231012,135100,46274620,6540,6540,6540,6540,0
20231012,135000,46274620,6540,6540,6540,6540,0
20231012,134900,46274620,6540,6540,6540,6540,0
20231012,134800,46274620,6540,6540,6540,6540,0
20231012,134700,46274620,6540,6540,6540,6540,0
20231012,134600,46274620,6540,6540,6540,6540,0
20231012,134500,46274620,6540,6540,6540,6540,0
20231012,134400,46274620,6540,6540,6540,6540,0
20231012,134300,46274620,6540,6540,6540,6540,0
20231012,134200,46274620,6540,6540,6540,6540,0
20231012,134100,46274620,6540,6540,6540,6540,0
20231012,134000,46274620,6540,6560,6560,6540,300
20231012,133900,44312590,6570,6570,6570,6570,0
20231012,133800,44312590,6570,6570,6570,6570,0
20231012,133700,44312590,6570,6570,6570,6570,0
20231012,133600,44312590,6570,6570,6570,6570,0
20231012,133500,44312590,6570,6570,6570,6570,0
20231012,133400,44312590,6570,6570,6570,6570,0
20231012,133300,44312590,6570,6570,6570,6570,0
20231012,133200,44312590,6570,6570,6570,6570,0
20231012,133100,44312590,6570,6570,6570,6570,0
20231012,133000,44312590,6570,6570,6570,6570,1
20231012,132900,44306020,6570,6570,6570,6570,0
20231012,132800,44306020,6570,6570,6570,6570,0
20231012,132700,44306020,6570,6570,6570,6570,0
20231012,132600,44306020,6570,6570,6570,6570,0
20231012,132500,44306020,6570,6570,6570,6570,0
20231012,132400,44306020,6570,6570,6570,6570,0
20231012,132300,44306020,6570,6570,6570,6570,0
20231012,132200,44306020,6570,6570,6570,6570,4
20231012,132100,44279740,6570,6570,6570,6570,0
20231012,132000,44279740,6570,6570,6570,6570,0
20231012,131900,44279740,6570,6570,6570,6570,0
20231012,131800,44279740,6570,6570,6570,6570,0
20231012,131700,44279740,6570,6570,6570,6570,0
20231012,131600,44279740,6570,6570,6570,6570,0
20231012,131500,44279740,6570,6570,6570,6570,0
20231012,131400,44279740,6570,6570,6570,6570,15
20231012,131300,44181190,6570,6570,6570,6570,0
20231012,131200,44181190,6570,6550,6570,6550,2
20231012,131100,44168070,6570,6570,6570,6570,0
20231012,131000,44168070,6570,6570,6570,6570,0
20231012,130900,44168070,6570,6570,6570,6570,0
20231012,130800,44168070,6570,6570,6570,6570,0
20231012,130700,44168070,6570,6550,6570,6550,2
20231012,130600,44154950,6530,6530,6530,6530,0
20231012,130500,44154950,6530,6530,6530,6530,13
20231012,130400,44070060,6560,6550,6560,6530,367
20231012,130300,41669610,6560,6560,6560,6560,0
20231012,130200,41669610,6560,6560,6560,6560,0
20231012,130100,41669610,6560,6560,6560,6560,0
20231012,130000,41669610,6560,6560,6560,6560,1
20231012,125900,41663050,6570,6570,6570,6570,0
20231012,125800,41663050,6570,6570,6570,6570,1
20231012,125700,41656480,6560,6560,6560,6560,1
20231012,125600,41649920,6570,6570,6570,6570,0
20231012,125500,41649920,6570,6570,6570,6570,0
20231012,125400,41649920,6570,6570,6570,6570,0
20231012,125300,41649920,6570,6570,6570,6570,3
20231012,125200,41630210,6570,6570,6570,6570,0
20231012,125100,41630210,6570,6570,6570,6570,0
20231012,125000,41630210,6570,6570,6570,6570,0
20231012,124900,41630210,6570,6570,6570,6570,0
20231012,124800,41630210,6570,6570,6570,6570,0
20231012,124700,41630210,6570,6570,6570,6570,0
20231012,124600,41630210,6570,6570,6570,6570,0
20231012,124500,41630210,6570,6570,6570,6570,0
20231012,124400,41630210,6570,6570,6570,6570,69
20231012,124300,41176880,6570,6570,6570,6570,34
20231012,124200,40953500,6570,6570,6570,6570,0
20231012,124100,40953500,6570,6570,6570,6570,0
20231012,124000,40953500,6570,6570,6570,6570,0
20231012,123900,40953500,6570,6570,6570,6570,0
20231012,123800,40953500,6570,6570,6570,6570,0
20231012,123700,40953500,6570,6570,6570,6570,0
20231012,123600,40953500,6570,6570,6570,6570,0
20231012,123500,40953500,6570,6570,6570,6570,0
20231012,123400,40953500,6570,6570,6570,6570,0
20231012,123300,40953500,6570,6570,6570,6570,0
20231012,123200,40953500,6570,6570,6570,6570,0
20231012,123100,40953500,6570,6570,6570,6570,0
20231012,123000,40953500,6570,6570,6570,6570,1
20231012,122900,40946930,6570,6570,6570,6570,0
20231012,122800,40946930,6570,6570,6570,6570,0
20231012,122700,40946930,6570,6570,6570,6570,0
20231012,122600,40946930,6570,6570,6570,6570,0
20231012,122500,40946930,6570,6570,6570,6570,0
20231012,122400,40946930,6570,6570,6570,6570,0
20231012,122300,40946930,6570,6570,6570,6570,0
20231012,122200,40946930,6570,6570,6570,6570,0
20231012,122100,40946930,6570,6570,6570,6570,0
20231012,122000,40946930,6570,6570,6570,6570,0
20231012,121900,40946930,6570,6570,6570,6570,1
20231012,121800,40940360,6530,6530,6530,6530,0
20231012,121700,40940360,6530,6530,6530,6530,0
20231012,121600,40940360,6530,6530,6530,6530,0
20231012,121500,40940360,6530,6530,6530,6530,0
20231012,121400,40940360,6530,6530,6530,6530,0
20231012,121300,40940360,6530,6530,6530,6530,0
20231012,121200,40940360,6530,6550,6550,6530,170
20231012,121100,39829900,6570,6570,6570,6570,0
20231012,121000,39829900,6570,6570,6570,6570,0
20231012,120900,39829900,6570,6570,6570,6570,0
20231012,120800,39829900,6570,6570,6570,6570,0
20231012,120700,39829900,6570,6570,6570,6570,0
20231012,120600,39829900,6570,6570,6570,6570,0
20231012,120500,39829900,6570,6570,6570,6570,0
20231012,120400,39829900,6570,6570,6570,6570,0
20231012,120300,39829900,6570,6570,6570,6570,0
20231012,120200,39829900,6570,6570,6570,6570,0
20231012,120100,39829900,6570,6570,6570,6570,0
20231012,120000,39829900,6570,6570,6570,6570,0
20231012,115900,39829900,6570,6570,6570,6570,0
20231012,115800,39829900,6570,6570,6570,6570,0
20231012,115700,39829900,6570,6570,6570,6570,30
20231012,115600,39632800,6550,6550,6550,6550,0
20231012,115500,39632800,6550,6550,6550,6550,0
20231012,115400,39632800,6550,6550,6550,6550,0
20231012,115300,39632800,6550,6550,6550,6550,0
20231012,115200,39632800,6550,6550,6550,6550,0
20231012,115100,39632800,6550,6550,6550,6550,0
20231012,115000,39632800,6550,6550,6550,6550,0
20231012,114900,39632800,6550,6550,6550,6550,0
20231012,114800,39632800,6550,6550,6550,6550,85
20231012,114700,39076050,6570,6570,6570,6570,0
20231012,114600,39076050,6570,6560,6570,6560,107
20231012,114500,38374080,6570,6570,6570,6570,0
20231012,114400,38374080,6570,6570,6570,6570,0
20231012,114300,38374080,6570,6570,6570,6570,0
20231012,114200,38374080,6570,6570,6570,6570,1
20231012,114100,38367510,6570,6570,6570,6570,0
20231012,114000,38367510,6570,6570,6570,6570,0
20231012,113900,38367510,6570,6570,6570,6570,0
20231012,113800,38367510,6570,6570,6570,6570,0
20231012,113700,38367510,6570,6570,6570,6570,0
20231012,113600,38367510,6570,6570,6570,6570,0
20231012,113500,38367510,6570,6570,6570,6570,0
20231012,113400,38367510,6570,6570,6570,6570,0
20231012,113300,38367510,6570,6570,6570,6570,0
20231012,113200,38367510,6570,6570,6570,6570,0
20231012,113100,38367510,6570,6570,6570,6570,0
20231012,113000,38367510,6570,6570,6570,6570,1
20231012,112900,38360940,6570,6570,6570,6570,0
20231012,112800,38360940,6570,6570,6570,6570,0
20231012,112700,38360940,6570,6570,6570,6570,0
20231012,112600,38360940,6570,6570,6570,6570,0
20231012,112500,38360940,6570,6550,6570,6550,3
20231012,112400,38341250,6540,6540,6540,6540,0
20231012,112300,38341250,6540,6540,6540,6540,0
20231012,112200,38341250,6540,6540,6540,6540,3
20231012,112100,38321630,6530,6530,6530,6530,0
20231012,112000,38321630,6530,6530,6530,6530,0
20231012,111900,38321630,6530,6530,6530,6530,350
20231012,111800,36036130,6540,6540,6540,6540,0
20231012,111700,36036130,6540,6570,6570,6540,196
20231012,111600,34750880,6570,6570,6570,6570,98
20231012,111500,34107020,6570,6570,6570,6570,2
20231012,111400,34093880,6570,6570,6570,6570,0
20231012,111300,34093880,6570,6570,6570,6570,0
20231012,111200,34093880,6570,6570,6570,6570,0
20231012,111100,34093880,6570,6570,6570,6570,0
20231012,111000,34093880,6570,6570,6570,6570,0
20231012,110900,34093880,6570,6570,6570,6570,0
20231012,110800,34093880,6570,6570,6570,6570,123
20231012,110700,33285770,6580,6580,6580,6580,0
20231012,110600,33285770,6580,6580,6580,6580,0
20231012,110500,33285770,6580,6580,6580,6580,0
20231012,110400,33285770,6580,6580,6580,6580,95
20231012,110300,32660670,6570,6570,6570,6570,5
20231012,110200,32627820,6570,6570,6570,6570,247
20231012,110100,31005030,6570,6570,6570,6570,53
20231012,110000,30656820,6560,6560,6560,6560,196
20231012,105900,29371060,6560,6550,6560,6550,15
20231012,105800,29272670,6560,6560,6560,6560,0
20231012,105700,29272670,6560,6560,6560,6560,0
20231012,105600,29272670,6560,6550,6560,6550,310
20231012,105500,27241120,6550,6550,6550,6550,712
20231012,105400,22577520,6550,6550,6550,6550,0
20231012,105300,22577520,6550,6550,6550,6550,0
20231012,105200,22577520,6550,6550,6550,6550,0
20231012,105100,22577520,6550,6550,6550,6550,8
20231012,105000,22525120,6550,6550,6550,6550,0
20231012,104900,22525120,6550,6550,6550,6550,0
20231012,104800,22525120,6550,6550,6550,6550,0
20231012,104700,22525120,6550,6550,6550,6550,0
20231012,104600,22525120,6550,6550,6550,6550,0
20231012,104500,22525120,6550,6540,6550,6540,204
20231012,104400,21189230,6550,6550,6550,6550,0
20231012,104300,21189230,6550,6550,6550,6550,0
20231012,104200,21189230,6550,6550,6550,6550,0
20231012,104100,21189230,6550,6550,6550,6550,0
20231012,104000,21189230,6550,6550,6550,6550,0
20231012,103900,21189230,6550,6550,6550,6550,0
20231012,103800,21189230,6550,6550,6550,6550,0
20231012,103700,21189230,6550,6550,6550,6550,0
20231012,103600,21189230,6550,6550,6550,6550,0
20231012,103500,21189230,6550,6550,6550,6550,0
20231012,103400,21189230,6550,6550,6550,6550,0
20231012,103300,21189230,6550,6550,6550,6550,0
20231012,103200,21189230,6550,6550,6550,6550,1
20231012,103100,21182680,6550,6550,6550,6550,0
20231012,103000,21182680,6550,6550,6550,6550,1
20231012,102900,21176130,6550,6550,6550,6550,15
20231012,102800,21077880,6550,6550,6550,6550,0
20231012,102700,21077880,6550,6550,6550,6550,0
20231012,102600,21077880,6550,6550,6550,6550,0
20231012,102500,21077880,6550,6550,6550,6550,0
20231012,102400,21077880,6550,6550,6550,6550,0
20231012,102300,21077880,6550,6550,6550,6550,2
20231012,102200,21064780,6530,6530,6530,6530,0
20231012,102100,21064780,6530,6530,6530,6530,0
20231012,102000,21064780,6530,6530,6530,6530,0
20231012,101900,21064780,6530,6530,6530,6530,20
20231012,101800,20934180,6550,6550,6550,6550,2
20231012,101700,20921080,6530,6530,6530,6530,0
20231012,101600,20921080,6530,6530,6530,6530,0
20231012,101500,20921080,6530,6530,6530,6530,0
20231012,101400,20921080,6530,6530,6530,6530,0
20231012,101300,20921080,6530,6540,6540,6530,10
20231012,101200,20855760,6550,6550,6550,6550,0
20231012,101100,20855760,6550,6550,6550,6550,0
20231012,101000,20855760,6550,6550,6550,6550,1
20231012,100900,20849210,6560,6560,6560,6560,0
20231012,100800,20849210,6560,6560,6560,6560,0
20231012,100700,20849210,6560,6560,6560,6560,0
20231012,100600,20849210,6560,6560,6560,6560,0
20231012,100500,20849210,6560,6560,6560,6560,0
20231012,100400,20849210,6560,6560,6560,6560,0
20231012,100300,20849210,6560,6560,6560,6560,0
20231012,100200,20849210,6560,6560,6560,6560,0
20231012,100100,20849210,6560,6560,6560,6560,0
20231012,100000,20849210,6560,6540,6560,6540,301
20231012,095900,18876650,6560,6560,6560,6560,0
20231012,095800,18876650,6560,6540,6560,6520,11
20231012,095700,18804670,6560,6560,6560,6560,0
20231012,095600,18804670,6560,6560,6560,6560,0
20231012,095500,18804670,6560,6560,6560,6560,0
20231012,095400,18804670,6560,6560,6560,6560,23
20231012,095300,18653790,6560,6540,6560,6540,5
20231012,095200,18621030,6560,6550,6560,6520,8
20231012,095100,18568710,6550,6550,6550,6550,0
20231012,095000,18568710,6550,6540,6550,6540,313
20231012,094900,16519930,6540,6540,6540,6540,0
20231012,094800,16519930,6540,6540,6540,6540,0
20231012,094700,16519930,6540,6540,6540,6540,0
20231012,094600,16519930,6540,6540,6540,6540,0
20231012,094500,16519930,6540,6540,6540,6540,0
20231012,094400,16519930,6540,6540,6540,6540,0
20231012,094300,16519930,6540,6540,6540,6540,100
20231012,094200,15865930,6540,6540,6540,6540,0
20231012,094100,15865930,6540,6540,6540,6540,0
20231012,094000,15865930,6540,6540,6540,6540,0
20231012,093900,15865930,6540,6540,6540,6540,0
20231012,093800,15865930,6540,6540,6540,6540,0
20231012,093700,15865930,6540,6540,6540,6540,0
20231012,093600,15865930,6540,6540,6540,6540,0
20231012,093500,15865930,6540,6540,6540,6540,0
20231012,093400,15865930,6540,6540,6540,6540,1
20231012,093300,15859390,6540,6540,6540,6520,152
20231012,093200,14868310,6520,6520,6540,6520,222
20231012,093100,13419810,6520,6540,6540,6520,115
20231012,093000,12669320,6530,6530,6530,6530,0
20231012,092900,12669320,6530,6530,6530,6530,100
20231012,092800,12016320,6550,6550,6550,6550,300
20231012,092700,10051320,6530,6530,6530,6530,0
20231012,092600,10051320,6530,6530,6530,6530,0
20231012,092500,10051320,6530,6530,6530,6530,24
20231012,092400,9894600,6530,6530,6530,6530,160
20231012,092300,8849800,6530,6530,6530,6530,0
20231012,092200,8849800,6530,6530,6530,6530,0
20231012,092100,8849800,6530,6540,6550,6530,32
20231012,092000,8640750,6540,6540,6540,6540,0
20231012,091900,8640750,6540,6540,6540,6540,0
20231012,091800,8640750,6540,6540,6540,6540,0
20231012,091700,8640750,6540,6540,6540,6540,0
20231012,091600,8640750,6540,6540,6540,6540,2
20231012,091500,8627670,6550,6550,6550,6550,2
20231012,091400,8614570,6540,6540,6540,6540,11
20231012,091300,8542630,6540,6540,6540,6540,1
20231012,091200,8536090,6550,6540,6550,6540,10
20231012,091100,8470600,6540,6540,6540,6540,210
20231012,091000,7097200,6540,6540,6540,6540,0
20231012,090900,7097200,6540,6540,6540,6540,0
20231012,090800,7097200,6540,6540,6540,6540,11
20231012,090700,7025260,6540,6540,6540,6540,0
20231012,090600,7025260,6540,6540,6540,6540,500
20231012,090500,3755260,6540,6540,6540,6540,0
20231012,090400,3755260,6540,6540,6540,6540,0
20231012,090300,3755260,6540,6540,6540,6540,0
20231012,090200,3755260,6540,6540,6540,6540,364
20231012,090100,1374700,6540,6540,6540,6540,0
20231012,090000,1374700,6540,6500,6540,6500,211