KissMeData/200780/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201600,91342000,6510,6510,6510,6510,376
20231011,201500,91342000,6510,6510,6510,6510,0
20231011,201400,91342000,6510,6510,6510,6510,0
20231011,201300,91342000,6510,6510,6510,6510,0
20231011,201200,91342000,6510,6510,6510,6510,0
20231011,201100,91342000,6510,6510,6510,6510,0
20231011,201000,91342000,6510,6510,6510,6510,0
20231011,200900,91342000,6510,6510,6510,6510,0
20231011,200800,91342000,6510,6510,6510,6510,0
20231011,200700,91342000,6510,6510,6510,6510,0
20231011,200600,91342000,6510,6510,6510,6510,0
20231011,200500,91342000,6510,6510,6510,6510,0
20231011,200400,91342000,6510,6510,6510,6510,0
20231011,200300,91342000,6510,6510,6510,6510,0
20231011,200200,91342000,6510,6510,6510,6510,0
20231011,200100,91342000,6510,6510,6510,6510,0
20231011,200000,91342000,6510,6510,6510,6510,0
20231011,195900,91342000,6510,6510,6510,6510,0
20231011,195800,91342000,6510,6510,6510,6510,0
20231011,195700,91342000,6510,6510,6510,6510,0
20231011,195600,91342000,6510,6510,6510,6510,0
20231011,195500,91342000,6510,6510,6510,6510,0
20231011,195400,91342000,6510,6510,6510,6510,0
20231011,195300,91342000,6510,6510,6510,6510,0
20231011,195200,91342000,6510,6510,6510,6510,0
20231011,195100,91342000,6510,6510,6510,6510,0
20231011,195000,91342000,6510,6510,6510,6510,0
20231011,194900,91342000,6510,6510,6510,6510,0
20231011,194800,91342000,6510,6510,6510,6510,0
20231011,194700,91342000,6510,6510,6510,6510,0
20231011,194600,91342000,6510,6510,6510,6510,376
20231011,194500,91342000,6510,6510,6510,6510,0
20231011,194400,91342000,6510,6510,6510,6510,0
20231011,194300,91342000,6510,6510,6510,6510,0
20231011,194200,91342000,6510,6510,6510,6510,0
20231011,194100,91342000,6510,6510,6510,6510,0
20231011,194000,91342000,6510,6510,6510,6510,0
20231011,193900,91342000,6510,6510,6510,6510,0
20231011,193800,91342000,6510,6510,6510,6510,0
20231011,193700,91342000,6510,6510,6510,6510,0
20231011,193600,91342000,6510,6510,6510,6510,0
20231011,193500,91342000,6510,6510,6510,6510,0
20231011,193400,91342000,6510,6510,6510,6510,0
20231011,193300,91342000,6510,6510,6510,6510,0
20231011,193200,91342000,6510,6510,6510,6510,0
20231011,193100,91342000,6510,6510,6510,6510,0
20231011,193000,91342000,6510,6510,6510,6510,0
20231011,192900,91342000,6510,6510,6510,6510,0
20231011,192800,91342000,6510,6510,6510,6510,0
20231011,192700,91342000,6510,6510,6510,6510,0
20231011,192600,91342000,6510,6510,6510,6510,0
20231011,192500,91342000,6510,6510,6510,6510,0
20231011,192400,91342000,6510,6510,6510,6510,0
20231011,192300,91342000,6510,6510,6510,6510,0
20231011,192200,91342000,6510,6510,6510,6510,0
20231011,192100,91342000,6510,6510,6510,6510,0
20231011,192000,91342000,6510,6510,6510,6510,0
20231011,191900,91342000,6510,6510,6510,6510,0
20231011,191800,91342000,6510,6510,6510,6510,0
20231011,191700,91342000,6510,6510,6510,6510,0
20231011,191600,91342000,6510,6510,6510,6510,376
20231011,191500,91342000,6510,6510,6510,6510,0
20231011,191400,91342000,6510,6510,6510,6510,0
20231011,191300,91342000,6510,6510,6510,6510,0
20231011,191200,91342000,6510,6510,6510,6510,0
20231011,191100,91342000,6510,6510,6510,6510,0
20231011,191000,91342000,6510,6510,6510,6510,0
20231011,190900,91342000,6510,6510,6510,6510,0
20231011,190800,91342000,6510,6510,6510,6510,0
20231011,190700,91342000,6510,6510,6510,6510,0
20231011,190600,91342000,6510,6510,6510,6510,0
20231011,190500,91342000,6510,6510,6510,6510,0
20231011,190400,91342000,6510,6510,6510,6510,0
20231011,190300,91342000,6510,6510,6510,6510,0
20231011,190200,91342000,6510,6510,6510,6510,0
20231011,190100,91342000,6510,6510,6510,6510,0
20231011,190000,91342000,6510,6510,6510,6510,0
20231011,185900,91342000,6510,6510,6510,6510,0
20231011,185800,91342000,6510,6510,6510,6510,0
20231011,185700,91342000,6510,6510,6510,6510,0
20231011,185600,91342000,6510,6510,6510,6510,0
20231011,185500,91342000,6510,6510,6510,6510,0
20231011,185400,91342000,6510,6510,6510,6510,0
20231011,185300,91342000,6510,6510,6510,6510,0
20231011,185200,91342000,6510,6510,6510,6510,0
20231011,185100,91342000,6510,6510,6510,6510,0
20231011,185000,91342000,6510,6510,6510,6510,0
20231011,184900,91342000,6510,6510,6510,6510,0
20231011,184800,91342000,6510,6510,6510,6510,0
20231011,184700,91342000,6510,6510,6510,6510,0
20231011,184600,91342000,6510,6510,6510,6510,376
20231011,184500,91342000,6510,6510,6510,6510,0
20231011,184400,91342000,6510,6510,6510,6510,0
20231011,184300,91342000,6510,6510,6510,6510,0
20231011,184200,91342000,6510,6510,6510,6510,0
20231011,184100,91342000,6510,6510,6510,6510,0
20231011,184000,91342000,6510,6510,6510,6510,0
20231011,183900,91342000,6510,6510,6510,6510,0
20231011,183800,91342000,6510,6510,6510,6510,0
20231011,183700,91342000,6510,6510,6510,6510,0
20231011,183600,91342000,6510,6510,6510,6510,0
20231011,183500,91342000,6510,6510,6510,6510,0
20231011,183400,91342000,6510,6510,6510,6510,0
20231011,183300,91342000,6510,6510,6510,6510,0
20231011,183200,91342000,6510,6510,6510,6510,0
20231011,183100,91342000,6510,6510,6510,6510,0
20231011,183000,91342000,6510,6510,6510,6510,0
20231011,182900,91342000,6510,6510,6510,6510,0
20231011,182800,91342000,6510,6510,6510,6510,0
20231011,182700,91342000,6510,6510,6510,6510,0
20231011,182600,91342000,6510,6510,6510,6510,0
20231011,182500,91342000,6510,6510,6510,6510,0
20231011,182400,91342000,6510,6510,6510,6510,0
20231011,182300,91342000,6510,6510,6510,6510,0
20231011,182200,91342000,6510,6510,6510,6510,0
20231011,182100,91342000,6510,6510,6510,6510,0
20231011,182000,91342000,6510,6510,6510,6510,0
20231011,181900,91342000,6510,6510,6510,6510,0
20231011,181800,91342000,6510,6510,6510,6510,0
20231011,181700,91342000,6510,6510,6510,6510,0
20231011,181600,91342000,6510,6510,6510,6510,376
20231011,181500,91342000,6510,6510,6510,6510,0
20231011,181400,91342000,6510,6510,6510,6510,0
20231011,181300,91342000,6510,6510,6510,6510,0
20231011,181200,91342000,6510,6510,6510,6510,0
20231011,181100,91342000,6510,6510,6510,6510,0
20231011,181000,91342000,6510,6510,6510,6510,0
20231011,180900,91342000,6510,6510,6510,6510,0
20231011,180800,91342000,6510,6510,6510,6510,0
20231011,180700,91342000,6510,6510,6510,6510,0
20231011,180600,91342000,6510,6510,6510,6510,0
20231011,180500,91342000,6510,6510,6510,6510,0
20231011,180400,91342000,6510,6510,6510,6510,0
20231011,180300,91342000,6510,6510,6510,6510,0
20231011,180200,91342000,6510,6510,6510,6510,0
20231011,180100,91342000,6510,6510,6510,6510,0
20231011,180000,91342000,6510,6510,6510,6510,0
20231011,175900,91342000,6510,6510,6510,6510,0
20231011,175800,91342000,6510,6510,6510,6510,0
20231011,175700,91342000,6510,6510,6510,6510,0
20231011,175600,91342000,6510,6510,6510,6510,0
20231011,175500,91342000,6510,6510,6510,6510,0
20231011,175400,91342000,6510,6510,6510,6510,0
20231011,175300,91342000,6510,6510,6510,6510,0
20231011,175200,91342000,6510,6510,6510,6510,0
20231011,175100,91342000,6510,6510,6510,6510,0
20231011,175000,91342000,6510,6510,6510,6510,0
20231011,174900,91342000,6510,6510,6510,6510,0
20231011,174800,91342000,6510,6510,6510,6510,0
20231011,174700,91342000,6510,6510,6510,6510,0
20231011,174600,91342000,6510,6510,6510,6510,376
20231011,174500,91342000,6510,6510,6510,6510,0
20231011,174400,91342000,6510,6510,6510,6510,0
20231011,174300,91342000,6510,6510,6510,6510,0
20231011,174200,91342000,6510,6510,6510,6510,0
20231011,174100,91342000,6510,6510,6510,6510,0
20231011,174000,91342000,6510,6510,6510,6510,0
20231011,173900,91342000,6510,6510,6510,6510,0
20231011,173800,91342000,6510,6510,6510,6510,0
20231011,173700,91342000,6510,6510,6510,6510,0
20231011,173600,91342000,6510,6510,6510,6510,0
20231011,173500,91342000,6510,6510,6510,6510,0
20231011,173400,91342000,6510,6510,6510,6510,0
20231011,173300,91342000,6510,6510,6510,6510,0
20231011,173200,91342000,6510,6510,6510,6510,0
20231011,173100,91342000,6510,6510,6510,6510,0
20231011,173000,91342000,6510,6510,6510,6510,0
20231011,172900,91342000,6510,6510,6510,6510,0
20231011,172800,91342000,6510,6510,6510,6510,0
20231011,172700,91342000,6510,6510,6510,6510,0
20231011,172600,91342000,6510,6510,6510,6510,0
20231011,172500,91342000,6510,6510,6510,6510,0
20231011,172400,91342000,6510,6510,6510,6510,0
20231011,172300,91342000,6510,6510,6510,6510,0
20231011,172200,91342000,6510,6510,6510,6510,0
20231011,172100,91342000,6510,6510,6510,6510,0
20231011,172000,91342000,6510,6510,6510,6510,0
20231011,171900,91342000,6510,6510,6510,6510,0
20231011,171800,91342000,6510,6510,6510,6510,0
20231011,171700,91342000,6510,6510,6510,6510,0
20231011,171600,91342000,6510,6510,6510,6510,376
20231011,171500,91342000,6510,6510,6510,6510,0
20231011,171400,91342000,6510,6510,6510,6510,0
20231011,171300,91342000,6510,6510,6510,6510,0
20231011,171200,91342000,6510,6510,6510,6510,0
20231011,171100,91342000,6510,6510,6510,6510,0
20231011,171000,91342000,6510,6510,6510,6510,0
20231011,170900,91342000,6510,6510,6510,6510,0
20231011,170800,91342000,6510,6510,6510,6510,0
20231011,170700,91342000,6510,6510,6510,6510,0
20231011,170600,91342000,6510,6510,6510,6510,0
20231011,170500,91342000,6510,6510,6510,6510,0
20231011,170400,91342000,6510,6510,6510,6510,0
20231011,170300,91342000,6510,6510,6510,6510,0
20231011,170200,91342000,6510,6510,6510,6510,0
20231011,170100,91342000,6510,6510,6510,6510,0
20231011,170000,91342000,6510,6510,6510,6510,0
20231011,165900,91342000,6510,6510,6510,6510,0
20231011,165800,91342000,6510,6510,6510,6510,0
20231011,165700,91342000,6510,6510,6510,6510,0
20231011,165600,91342000,6510,6510,6510,6510,0
20231011,165500,91342000,6510,6510,6510,6510,0
20231011,165400,91342000,6510,6510,6510,6510,0
20231011,165300,91342000,6510,6510,6510,6510,0
20231011,165200,91342000,6510,6510,6510,6510,0
20231011,165100,91342000,6510,6510,6510,6510,0
20231011,165000,91342000,6510,6510,6510,6510,0
20231011,164900,91342000,6510,6510,6510,6510,0
20231011,164800,91342000,6510,6510,6510,6510,0
20231011,164700,91342000,6510,6510,6510,6510,0
20231011,164600,91342000,6510,6510,6510,6510,376
20231011,164500,91342000,6510,6510,6510,6510,0
20231011,164400,91342000,6510,6510,6510,6510,0
20231011,164300,91342000,6510,6510,6510,6510,0
20231011,164200,91342000,6510,6510,6510,6510,0
20231011,164100,91342000,6510,6510,6510,6510,0
20231011,164000,91342000,6510,6510,6510,6510,0
20231011,163900,91342000,6510,6510,6510,6510,0
20231011,163800,91342000,6510,6510,6510,6510,0
20231011,163700,91342000,6510,6510,6510,6510,0
20231011,163600,91342000,6510,6510,6510,6510,0
20231011,163500,91342000,6510,6510,6510,6510,0
20231011,163400,91342000,6510,6510,6510,6510,0
20231011,163300,91342000,6510,6510,6510,6510,0
20231011,163200,91342000,6510,6510,6510,6510,0
20231011,163100,91342000,6510,6510,6510,6510,0
20231011,163000,91342000,6510,6510,6510,6510,0
20231011,162900,91342000,6510,6510,6510,6510,0
20231011,162800,91342000,6510,6510,6510,6510,0
20231011,162700,91342000,6510,6510,6510,6510,0
20231011,162600,91342000,6510,6510,6510,6510,0
20231011,162500,91342000,6510,6510,6510,6510,0
20231011,162400,91342000,6510,6510,6510,6510,0
20231011,162300,91342000,6510,6510,6510,6510,0
20231011,162200,91342000,6510,6510,6510,6510,0
20231011,162100,91342000,6510,6510,6510,6510,0
20231011,162000,91342000,6510,6510,6510,6510,0
20231011,161900,91342000,6510,6510,6510,6510,0
20231011,161800,91342000,6510,6510,6510,6510,0
20231011,161700,91342000,6510,6510,6510,6510,0
20231011,161600,91342000,6510,6510,6510,6510,376
20231011,161500,91342000,6510,6510,6510,6510,0
20231011,161400,91342000,6510,6510,6510,6510,0
20231011,161300,91342000,6510,6510,6510,6510,0
20231011,161200,91342000,6510,6510,6510,6510,0
20231011,161100,91342000,6510,6510,6510,6510,0
20231011,161000,91342000,6510,6510,6510,6510,0
20231011,160900,91342000,6510,6510,6510,6510,0
20231011,160800,91342000,6510,6510,6510,6510,0
20231011,160700,91342000,6510,6510,6510,6510,0
20231011,160600,91342000,6510,6510,6510,6510,0
20231011,160500,91342000,6510,6510,6510,6510,0
20231011,160400,91342000,6510,6510,6510,6510,0
20231011,160300,91342000,6510,6510,6510,6510,0
20231011,160200,91342000,6510,6510,6510,6510,0
20231011,160100,91342000,6510,6510,6510,6510,0
20231011,160000,91342000,6510,6510,6510,6510,0
20231011,155900,91342000,6510,6510,6510,6510,0
20231011,155800,91342000,6510,6510,6510,6510,0
20231011,155700,91342000,6510,6510,6510,6510,0
20231011,155600,91342000,6510,6510,6510,6510,0
20231011,155500,91342000,6510,6510,6510,6510,0
20231011,155400,91342000,6510,6510,6510,6510,0
20231011,155300,91342000,6510,6510,6510,6510,0
20231011,155200,91342000,6510,6510,6510,6510,0
20231011,155100,91342000,6510,6510,6510,6510,0
20231011,155000,91342000,6510,6510,6510,6510,0
20231011,154900,91342000,6510,6510,6510,6510,0
20231011,154800,91342000,6510,6510,6510,6510,0
20231011,154700,91342000,6510,6510,6510,6510,0
20231011,154600,91342000,6510,6510,6510,6510,376
20231011,154500,91342000,6510,6510,6510,6510,0
20231011,154400,91342000,6510,6510,6510,6510,0
20231011,154300,91342000,6510,6510,6510,6510,0
20231011,154200,91342000,6510,6510,6510,6510,0
20231011,154100,91342000,6510,6510,6510,6510,0
20231011,154000,91342000,6510,6510,6510,6510,0
20231011,153900,91342000,6510,6510,6510,6510,0
20231011,153800,91342000,6510,6510,6510,6510,0
20231011,153700,91342000,6510,6510,6510,6510,0
20231011,153600,91342000,6510,6510,6510,6510,0
20231011,153500,91342000,6510,6510,6510,6510,0
20231011,153400,91342000,6510,6510,6510,6510,0
20231011,153300,91342000,6510,6510,6510,6510,0
20231011,153200,91342000,6510,6510,6510,6510,0
20231011,153100,91342000,6510,6510,6510,6510,0
20231011,153000,91342000,6510,6510,6510,6510,376
20231011,152900,88894240,6570,6570,6570,6570,0
20231011,152800,88894240,6570,6570,6570,6570,0
20231011,152700,88894240,6570,6570,6570,6570,0
20231011,152600,88894240,6570,6570,6570,6570,0
20231011,152500,88894240,6570,6570,6570,6570,0
20231011,152400,88894240,6570,6570,6570,6570,0
20231011,152300,88894240,6570,6570,6570,6570,0
20231011,152200,88894240,6570,6570,6570,6570,0
20231011,152100,88894240,6570,6570,6570,6570,0
20231011,152000,88894240,6570,6570,6570,6570,0
20231011,151900,88894240,6570,6570,6570,6570,0
20231011,151800,88894240,6570,6570,6570,6570,0
20231011,151700,88894240,6570,6570,6570,6570,0
20231011,151600,88894240,6570,6570,6570,6570,0
20231011,151500,88894240,6570,6570,6570,6570,0
20231011,151400,88894240,6570,6570,6570,6570,0
20231011,151300,88894240,6570,6570,6570,6570,0
20231011,151200,88894240,6570,6570,6570,6570,0
20231011,151100,88894240,6570,6570,6570,6570,0
20231011,151000,88894240,6570,6570,6570,6570,0
20231011,150900,88894240,6570,6560,6570,6560,399
20231011,150800,86273810,6570,6570,6570,6570,0
20231011,150700,86273810,6570,6560,6570,6560,101
20231011,150600,85611240,6570,6570,6570,6570,0
20231011,150500,85611240,6570,6570,6570,6570,0
20231011,150400,85611240,6570,6570,6570,6570,0
20231011,150300,85611240,6570,6570,6570,6570,0
20231011,150200,85611240,6570,6570,6570,6570,0
20231011,150100,85611240,6570,6570,6570,6570,0
20231011,150000,85611240,6570,6570,6570,6570,0
20231011,145900,85611240,6570,6570,6570,6570,0
20231011,145800,85611240,6570,6570,6570,6570,0
20231011,145700,85611240,6570,6560,6570,6560,41
20231011,145600,85342270,6560,6560,6560,6560,0
20231011,145500,85342270,6560,6560,6560,6560,0
20231011,145400,85342270,6560,6560,6560,6560,0
20231011,145300,85342270,6560,6560,6560,6560,0
20231011,145200,85342270,6560,6560,6560,6560,100
20231011,145100,84686270,6560,6560,6560,6560,0
20231011,145000,84686270,6560,6540,6560,6540,31
20231011,144900,84483260,6560,6560,6560,6560,0
20231011,144800,84483260,6560,6560,6560,6560,0
20231011,144700,84483260,6560,6560,6560,6560,0
20231011,144600,84483260,6560,6560,6560,6560,0
20231011,144500,84483260,6560,6560,6560,6560,0
20231011,144400,84483260,6560,6560,6560,6560,0
20231011,144300,84483260,6560,6560,6560,6560,0
20231011,144200,84483260,6560,6560,6560,6560,0
20231011,144100,84483260,6560,6560,6560,6560,0
20231011,144000,84483260,6560,6560,6560,6560,0
20231011,143900,84483260,6560,6560,6560,6560,0
20231011,143800,84483260,6560,6560,6560,6560,0
20231011,143700,84483260,6560,6560,6560,6560,0
20231011,143600,84483260,6560,6560,6560,6560,0
20231011,143500,84483260,6560,6560,6560,6560,2
20231011,143400,84470140,6560,6560,6560,6560,5
20231011,143300,84437340,6560,6560,6560,6560,0
20231011,143200,84437340,6560,6560,6560,6560,0
20231011,143100,84437340,6560,6510,6560,6500,29
20231011,143000,84248550,6550,6550,6550,6550,0
20231011,142900,84248550,6550,6550,6550,6550,0
20231011,142800,84248550,6550,6550,6550,6550,0
20231011,142700,84248550,6550,6550,6550,6550,0
20231011,142600,84248550,6550,6550,6550,6550,0
20231011,142500,84248550,6550,6550,6550,6550,0
20231011,142400,84248550,6550,6550,6550,6550,0
20231011,142300,84248550,6550,6550,6550,6550,0
20231011,142200,84248550,6550,6550,6550,6550,0
20231011,142100,84248550,6550,6550,6550,6550,0
20231011,142000,84248550,6550,6550,6550,6550,0
20231011,141900,84248550,6550,6550,6550,6550,1
20231011,141800,84242000,6490,6530,6530,6490,181
20231011,141700,83063910,6570,6570,6570,6570,0
20231011,141600,83063910,6570,6570,6570,6570,0
20231011,141500,83063910,6570,6570,6570,6570,0
20231011,141400,83063910,6570,6570,6570,6570,0
20231011,141300,83063910,6570,6570,6570,6570,400
20231011,141200,80435910,6580,6580,6580,6580,0
20231011,141100,80435910,6580,6580,6580,6580,0
20231011,141000,80435910,6580,6580,6580,6580,0
20231011,140900,80435910,6580,6580,6580,6580,0
20231011,140800,80435910,6580,6580,6580,6580,0
20231011,140700,80435910,6580,6580,6580,6580,0
20231011,140600,80435910,6580,6580,6580,6580,0
20231011,140500,80435910,6580,6580,6580,6580,0
20231011,140400,80435910,6580,6580,6580,6580,0
20231011,140300,80435910,6580,6580,6580,6580,0
20231011,140200,80435910,6580,6530,6580,6530,2
20231011,140100,80422800,6530,6530,6530,6530,23
20231011,140000,80272610,6550,6550,6550,6550,11
20231011,135900,80200560,6580,6580,6580,6580,10
20231011,135800,80134760,6580,6580,6580,6580,0
20231011,135700,80134760,6580,6580,6580,6580,0
20231011,135600,80134760,6580,6580,6580,6580,0
20231011,135500,80134760,6580,6580,6580,6580,0
20231011,135400,80134760,6580,6580,6580,6580,151
20231011,135300,79141180,6550,6550,6550,6550,0
20231011,135200,79141180,6550,6580,6580,6540,2900
20231011,135100,60127790,6600,6590,6600,6590,209
20231011,135000,58750470,6580,6590,6590,6580,300
20231011,134900,56775470,6600,6600,6600,6600,6
20231011,134800,56735870,6600,6600,6600,6600,0
20231011,134700,56735870,6600,6600,6600,6600,0
20231011,134600,56735870,6600,6600,6600,6600,0
20231011,134500,56735870,6600,6600,6600,6600,0
20231011,134400,56735870,6600,6600,6600,6600,0
20231011,134300,56735870,6600,6600,6600,6600,0
20231011,134200,56735870,6600,6600,6600,6600,0
20231011,134100,56735870,6600,6590,6600,6590,152
20231011,134000,55734180,6590,6590,6590,6590,0
20231011,133900,55734180,6590,6590,6590,6590,0
20231011,133800,55734180,6590,6590,6590,6590,0
20231011,133700,55734180,6590,6590,6590,6590,0
20231011,133600,55734180,6590,6590,6590,6590,0
20231011,133500,55734180,6590,6590,6590,6590,0
20231011,133400,55734180,6590,6590,6590,6590,0
20231011,133300,55734180,6590,6590,6590,6590,0
20231011,133200,55734180,6590,6590,6590,6590,100
20231011,133100,55075180,6600,6600,6600,6600,0
20231011,133000,55075180,6600,6600,6600,6600,0
20231011,132900,55075180,6600,6600,6600,6600,0
20231011,132800,55075180,6600,6600,6600,6600,0
20231011,132700,55075180,6600,6590,6600,6590,151
20231011,132600,54080080,6590,6590,6590,6590,0
20231011,132500,54080080,6590,6590,6590,6590,0
20231011,132400,54080080,6590,6590,6590,6590,0
20231011,132300,54080080,6590,6590,6590,6590,0
20231011,132200,54080080,6590,6590,6590,6590,1
20231011,132100,54073490,6580,6580,6580,6580,0
20231011,132000,54073490,6580,6580,6580,6580,0
20231011,131900,54073490,6580,6560,6580,6560,312
20231011,131800,52022230,6610,6610,6610,6610,0
20231011,131700,52022230,6610,6610,6610,6610,0
20231011,131600,52022230,6610,6610,6610,6610,0
20231011,131500,52022230,6610,6610,6610,6610,0
20231011,131400,52022230,6610,6610,6610,6610,0
20231011,131300,52022230,6610,6610,6610,6610,0
20231011,131200,52022230,6610,6610,6610,6610,0
20231011,131100,52022230,6610,6610,6610,6610,0
20231011,131000,52022230,6610,6610,6610,6610,0
20231011,130900,52022230,6610,6610,6610,6610,0
20231011,130800,52022230,6610,6610,6610,6610,0
20231011,130700,52022230,6610,6610,6610,6610,0
20231011,130600,52022230,6610,6610,6610,6610,0
20231011,130500,52022230,6610,6610,6610,6610,0
20231011,130400,52022230,6610,6610,6610,6610,0
20231011,130300,52022230,6610,6610,6610,6610,0
20231011,130200,52022230,6610,6610,6610,6610,0
20231011,130100,52022230,6610,6610,6610,6610,0
20231011,130000,52022230,6610,6610,6610,6610,0
20231011,125900,52022230,6610,6610,6610,6610,0
20231011,125800,52022230,6610,6610,6610,6610,0
20231011,125700,52022230,6610,6610,6610,6610,0
20231011,125600,52022230,6610,6610,6610,6610,0
20231011,125500,52022230,6610,6610,6610,6610,0
20231011,125400,52022230,6610,6610,6610,6610,0
20231011,125300,52022230,6610,6610,6610,6610,0
20231011,125200,52022230,6610,6610,6610,6610,0
20231011,125100,52022230,6610,6610,6610,6610,0
20231011,125000,52022230,6610,6610,6610,6610,0
20231011,124900,52022230,6610,6610,6610,6610,0
20231011,124800,52022230,6610,6610,6610,6610,0
20231011,124700,52022230,6610,6610,6610,6610,1
20231011,124600,52015620,6540,6540,6540,6540,0
20231011,124500,52015620,6540,6540,6540,6540,0
20231011,124400,52015620,6540,6540,6540,6540,0
20231011,124300,52015620,6540,6540,6540,6540,0
20231011,124200,52015620,6540,6540,6540,6540,0
20231011,124100,52015620,6540,6540,6540,6540,9
20231011,124000,51956760,6610,6610,6610,6610,0
20231011,123900,51956760,6610,6610,6610,6610,0
20231011,123800,51956760,6610,6610,6610,6610,0
20231011,123700,51956760,6610,6610,6610,6610,0
20231011,123600,51956760,6610,6610,6610,6610,0
20231011,123500,51956760,6610,6610,6610,6610,0
20231011,123400,51956760,6610,6610,6610,6610,0
20231011,123300,51956760,6610,6610,6610,6610,0
20231011,123200,51956760,6610,6580,6610,6580,1000
20231011,123100,45361430,6580,6580,6580,6580,0
20231011,123000,45361430,6580,6580,6580,6580,0
20231011,122900,45361430,6580,6580,6580,6580,0
20231011,122800,45361430,6580,6580,6580,6580,0
20231011,122700,45361430,6580,6580,6580,6580,0
20231011,122600,45361430,6580,6580,6580,6580,0
20231011,122500,45361430,6580,6580,6580,6580,0
20231011,122400,45361430,6580,6580,6580,6580,0
20231011,122300,45361430,6580,6580,6580,6580,0
20231011,122200,45361430,6580,6580,6580,6580,0
20231011,122100,45361430,6580,6580,6580,6580,50
20231011,122000,45032430,6580,6580,6580,6580,30
20231011,121900,44835030,6580,6580,6580,6580,0
20231011,121800,44835030,6580,6580,6580,6580,0
20231011,121700,44835030,6580,6580,6580,6580,0
20231011,121600,44835030,6580,6580,6580,6580,0
20231011,121500,44835030,6580,6580,6580,6580,100
20231011,121400,44177030,6580,6580,6580,6580,0
20231011,121300,44177030,6580,6530,6580,6530,45
20231011,121200,43883130,6580,6550,6580,6550,134
20231011,121100,43005400,6550,6550,6550,6550,0
20231011,121000,43005400,6550,6550,6550,6550,0
20231011,120900,43005400,6550,6550,6550,6550,0
20231011,120800,43005400,6550,6550,6550,6550,0
20231011,120700,43005400,6550,6550,6550,6550,7
20231011,120600,42959550,6550,6550,6550,6550,1
20231011,120500,42953000,6580,6580,6580,6580,0
20231011,120400,42953000,6580,6580,6580,6580,0
20231011,120300,42953000,6580,6580,6580,6580,0
20231011,120200,42953000,6580,6580,6580,6580,0
20231011,120100,42953000,6580,6580,6580,6580,0
20231011,120000,42953000,6580,6580,6580,6580,0
20231011,115900,42953000,6580,6580,6580,6580,0
20231011,115800,42953000,6580,6580,6580,6580,0
20231011,115700,42953000,6580,6580,6580,6580,0
20231011,115600,42953000,6580,6580,6580,6580,0
20231011,115500,42953000,6580,6580,6580,6580,14
20231011,115400,42860880,6580,6580,6580,6580,0
20231011,115300,42860880,6580,6580,6580,6580,0
20231011,115200,42860880,6580,6580,6580,6580,0
20231011,115100,42860880,6580,6580,6580,6580,1
20231011,115000,42854300,6570,6570,6570,6570,0
20231011,114900,42854300,6570,6570,6570,6570,0
20231011,114800,42854300,6570,6570,6570,6570,0
20231011,114700,42854300,6570,6570,6570,6570,0
20231011,114600,42854300,6570,6570,6570,6570,25
20231011,114500,42690050,6570,6570,6570,6570,0
20231011,114400,42690050,6570,6570,6570,6570,0
20231011,114300,42690050,6570,6570,6570,6570,1
20231011,114200,42683480,6560,6560,6560,6560,0
20231011,114100,42683480,6560,6560,6560,6560,0
20231011,114000,42683480,6560,6560,6560,6560,3
20231011,113900,42663800,6560,6560,6560,6560,0
20231011,113800,42663800,6560,6560,6560,6560,0
20231011,113700,42663800,6560,6560,6560,6560,8
20231011,113600,42611320,6580,6580,6580,6580,0
20231011,113500,42611320,6580,6580,6580,6580,0
20231011,113400,42611320,6580,6580,6580,6580,0
20231011,113300,42611320,6580,6570,6580,6570,45
20231011,113200,42315250,6580,6580,6580,6580,0
20231011,113100,42315250,6580,6580,6580,6580,0
20231011,113000,42315250,6580,6580,6580,6580,0
20231011,112900,42315250,6580,6580,6580,6580,0
20231011,112800,42315250,6580,6570,6580,6520,15
20231011,112700,42217140,6570,6570,6570,6570,3
20231011,112600,42197430,6580,6580,6580,6580,0
20231011,112500,42197430,6580,6580,6580,6580,0
20231011,112400,42197430,6580,6580,6580,6580,1
20231011,112300,42190850,6570,6570,6570,6570,0
20231011,112200,42190850,6570,6570,6570,6570,0
20231011,112100,42190850,6570,6570,6570,6570,3
20231011,112000,42171140,6590,6590,6590,6590,0
20231011,111900,42171140,6590,6590,6590,6590,0
20231011,111800,42171140,6590,6590,6590,6590,0
20231011,111700,42171140,6590,6590,6590,6590,0
20231011,111600,42171140,6590,6590,6590,6590,0
20231011,111500,42171140,6590,6590,6590,6590,0
20231011,111400,42171140,6590,6590,6590,6590,0
20231011,111300,42171140,6590,6590,6590,6590,0
20231011,111200,42171140,6590,6590,6590,6590,0
20231011,111100,42171140,6590,6590,6590,6590,1
20231011,111000,42164550,6570,6570,6570,6570,0
20231011,110900,42164550,6570,6570,6570,6570,523
20231011,110800,38728440,6590,6590,6590,6590,0
20231011,110700,38728440,6590,6590,6590,6590,0
20231011,110600,38728440,6590,6580,6590,6580,91
20231011,110500,38129540,6580,6580,6580,6580,0
20231011,110400,38129540,6580,6580,6580,6580,1
20231011,110300,38122960,6570,6570,6570,6570,3
20231011,110200,38103250,6570,6570,6570,6570,0
20231011,110100,38103250,6570,6570,6570,6570,0
20231011,110000,38103250,6570,6570,6570,6570,3
20231011,105900,38083540,6580,6580,6580,6580,0
20231011,105800,38083540,6580,6580,6580,6580,0
20231011,105700,38083540,6580,6580,6580,6580,0
20231011,105600,38083540,6580,6580,6580,6580,0
20231011,105500,38083540,6580,6580,6580,6580,0
20231011,105400,38083540,6580,6580,6580,6580,0
20231011,105300,38083540,6580,6580,6580,6570,5
20231011,105200,38050670,6570,6570,6570,6570,0
20231011,105100,38050670,6570,6570,6570,6570,0
20231011,105000,38050670,6570,6570,6570,6570,11
20231011,104900,37978400,6580,6580,6580,6580,0
20231011,104800,37978400,6580,6580,6580,6580,0
20231011,104700,37978400,6580,6580,6580,6580,0
20231011,104600,37978400,6580,6580,6580,6580,0
20231011,104500,37978400,6580,6580,6580,6580,0
20231011,104400,37978400,6580,6580,6580,6580,0
20231011,104300,37978400,6580,6580,6580,6580,0
20231011,104200,37978400,6580,6580,6580,6580,0
20231011,104100,37978400,6580,6580,6580,6580,0
20231011,104000,37978400,6580,6580,6580,6580,0
20231011,103900,37978400,6580,6580,6580,6580,0
20231011,103800,37978400,6580,6580,6580,6580,0
20231011,103700,37978400,6580,6560,6580,6560,3
20231011,103600,37958690,6500,6580,6580,6490,1189
20231011,103500,30218720,6600,6600,6600,6600,0
20231011,103400,30218720,6600,6600,6600,6600,0
20231011,103300,30218720,6600,6600,6600,6600,1
20231011,103200,30212120,6590,6590,6590,6590,0
20231011,103100,30212120,6590,6590,6590,6590,3
20231011,103000,30192350,6590,6590,6590,6590,40
20231011,102900,29928750,6600,6600,6600,6600,0
20231011,102800,29928750,6600,6600,6600,6600,0
20231011,102700,29928750,6600,6600,6600,6600,0
20231011,102600,29928750,6600,6600,6600,6600,5
20231011,102500,29895750,6600,6600,6600,6600,0
20231011,102400,29895750,6600,6600,6600,6600,0
20231011,102300,29895750,6600,6600,6600,6600,0
20231011,102200,29895750,6600,6600,6600,6600,33
20231011,102100,29677950,6600,6600,6600,6600,0
20231011,102000,29677950,6600,6600,6600,6600,0
20231011,101900,29677950,6600,6600,6600,6600,0
20231011,101800,29677950,6600,6600,6600,6600,64
20231011,101700,29255550,6600,6600,6600,6600,0
20231011,101600,29255550,6600,6600,6600,6600,0
20231011,101500,29255550,6600,6600,6600,6600,0
20231011,101400,29255550,6600,6620,6620,6600,434
20231011,101300,26387030,6650,6650,6650,6650,0
20231011,101200,26387030,6650,6650,6650,6650,0
20231011,101100,26387030,6650,6650,6650,6650,0
20231011,101000,26387030,6650,6650,6650,6650,0
20231011,100900,26387030,6650,6650,6650,6650,0
20231011,100800,26387030,6650,6650,6650,6650,0
20231011,100700,26387030,6650,6650,6650,6650,0
20231011,100600,26387030,6650,6650,6650,6650,0
20231011,100500,26387030,6650,6650,6650,6650,0
20231011,100400,26387030,6650,6650,6650,6650,0
20231011,100300,26387030,6650,6650,6650,6650,0
20231011,100200,26387030,6650,6650,6650,6650,0
20231011,100100,26387030,6650,6650,6650,6650,0
20231011,100000,26387030,6650,6650,6650,6650,0
20231011,095900,26387030,6650,6650,6650,6650,0
20231011,095800,26387030,6650,6630,6650,6630,3
20231011,095700,26367110,6620,6620,6620,6620,0
20231011,095600,26367110,6620,6620,6620,6620,1
20231011,095500,26360490,6620,6620,6620,6620,0
20231011,095400,26360490,6620,6620,6620,6620,0
20231011,095300,26360490,6620,6620,6620,6620,0
20231011,095200,26360490,6620,6620,6620,6620,0
20231011,095100,26360490,6620,6620,6620,6620,0
20231011,095000,26360490,6620,6620,6620,6620,0
20231011,094900,26360490,6620,6620,6620,6620,0
20231011,094800,26360490,6620,6620,6620,6620,0
20231011,094700,26360490,6620,6620,6620,6620,0
20231011,094600,26360490,6620,6620,6620,6620,0
20231011,094500,26360490,6620,6620,6620,6620,1
20231011,094400,26353870,6600,6600,6600,6600,0
20231011,094300,26353870,6600,6600,6600,6600,0
20231011,094200,26353870,6600,6600,6600,6600,0
20231011,094100,26353870,6600,6600,6600,6600,0
20231011,094000,26353870,6600,6600,6600,6600,0
20231011,093900,26353870,6600,6650,6650,6600,2000
20231011,093800,13107000,6640,6640,6640,6640,0
20231011,093700,13107000,6640,6640,6640,6640,0
20231011,093600,13107000,6640,6650,6650,6640,63
20231011,093500,12688460,6650,6650,6650,6650,0
20231011,093400,12688460,6650,6650,6650,6650,0
20231011,093300,12688460,6650,6700,6700,6650,32
20231011,093200,12474210,6700,6700,6700,6700,0
20231011,093100,12474210,6700,6650,6700,6650,5
20231011,093000,12440910,6650,6650,6650,6650,0
20231011,092900,12440910,6650,6650,6650,6650,0
20231011,092800,12440910,6650,6650,6650,6650,9
20231011,092700,12381060,6650,6650,6650,6650,0
20231011,092600,12381060,6650,6650,6650,6650,0
20231011,092500,12381060,6650,6700,6700,6650,261
20231011,092400,10632560,6700,6700,6700,6700,243
20231011,092300,9004460,6710,6710,6710,6710,0
20231011,092200,9004460,6710,6710,6710,6710,0
20231011,092100,9004460,6710,6670,6710,6670,18
20231011,092000,8884030,6650,6650,6650,6650,0
20231011,091900,8884030,6650,6650,6650,6650,0
20231011,091800,8884030,6650,6650,6650,6650,0
20231011,091700,8884030,6650,6660,6660,6650,19
20231011,091600,8757500,6710,6710,6710,6710,14
20231011,091500,8663560,6720,6720,6720,6720,0
20231011,091400,8663560,6720,6720,6720,6720,0
20231011,091300,8663560,6720,6700,6720,6700,63
20231011,091200,8240320,6720,6620,6720,6620,226
20231011,091100,6740000,6590,6590,6590,6590,0
20231011,091000,6740000,6590,6590,6590,6590,1
20231011,090900,6733410,6590,6590,6590,6590,0
20231011,090800,6733410,6590,6590,6610,6590,730
20231011,090700,1922660,6580,6580,6580,6580,0
20231011,090600,1922660,6580,6580,6590,6580,179
20231011,090500,743180,6590,6540,6590,6540,28
20231011,090400,559900,6530,6530,6530,6530,0
20231011,090300,559900,6530,6530,6530,6530,2
20231011,090200,546840,6510,6510,6510,6510,0
20231011,090100,546840,6510,6510,6510,6510,0
20231011,090000,546840,6510,6510,6510,6510,84