KissMeData/080010/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194100,75815790,5320,5320,5320,5320,337
20231012,194000,75815790,5320,5320,5320,5320,0
20231012,193900,75815790,5320,5320,5320,5320,0
20231012,193800,75815790,5320,5320,5320,5320,0
20231012,193700,75815790,5320,5320,5320,5320,0
20231012,193600,75815790,5320,5320,5320,5320,0
20231012,193500,75815790,5320,5320,5320,5320,0
20231012,193400,75815790,5320,5320,5320,5320,0
20231012,193300,75815790,5320,5320,5320,5320,0
20231012,193200,75815790,5320,5320,5320,5320,0
20231012,193100,75815790,5320,5320,5320,5320,0
20231012,193000,75815790,5320,5320,5320,5320,0
20231012,192900,75815790,5320,5320,5320,5320,0
20231012,192800,75815790,5320,5320,5320,5320,0
20231012,192700,75815790,5320,5320,5320,5320,0
20231012,192600,75815790,5320,5320,5320,5320,0
20231012,192500,75815790,5320,5320,5320,5320,0
20231012,192400,75815790,5320,5320,5320,5320,0
20231012,192300,75815790,5320,5320,5320,5320,0
20231012,192200,75815790,5320,5320,5320,5320,0
20231012,192100,75815790,5320,5320,5320,5320,0
20231012,192000,75815790,5320,5320,5320,5320,0
20231012,191900,75815790,5320,5320,5320,5320,0
20231012,191800,75815790,5320,5320,5320,5320,0
20231012,191700,75815790,5320,5320,5320,5320,0
20231012,191600,75815790,5320,5320,5320,5320,0
20231012,191500,75815790,5320,5320,5320,5320,0
20231012,191400,75815790,5320,5320,5320,5320,0
20231012,191300,75815790,5320,5320,5320,5320,0
20231012,191200,75815790,5320,5320,5320,5320,0
20231012,191100,75815790,5320,5320,5320,5320,337
20231012,191000,75815790,5320,5320,5320,5320,0
20231012,190900,75815790,5320,5320,5320,5320,0
20231012,190800,75815790,5320,5320,5320,5320,0
20231012,190700,75815790,5320,5320,5320,5320,0
20231012,190600,75815790,5320,5320,5320,5320,0
20231012,190500,75815790,5320,5320,5320,5320,0
20231012,190400,75815790,5320,5320,5320,5320,0
20231012,190300,75815790,5320,5320,5320,5320,0
20231012,190200,75815790,5320,5320,5320,5320,0
20231012,190100,75815790,5320,5320,5320,5320,0
20231012,190000,75815790,5320,5320,5320,5320,0
20231012,185900,75815790,5320,5320,5320,5320,0
20231012,185800,75815790,5320,5320,5320,5320,0
20231012,185700,75815790,5320,5320,5320,5320,0
20231012,185600,75815790,5320,5320,5320,5320,0
20231012,185500,75815790,5320,5320,5320,5320,0
20231012,185400,75815790,5320,5320,5320,5320,0
20231012,185300,75815790,5320,5320,5320,5320,0
20231012,185200,75815790,5320,5320,5320,5320,0
20231012,185100,75815790,5320,5320,5320,5320,0
20231012,185000,75815790,5320,5320,5320,5320,0
20231012,184900,75815790,5320,5320,5320,5320,0
20231012,184800,75815790,5320,5320,5320,5320,0
20231012,184700,75815790,5320,5320,5320,5320,0
20231012,184600,75815790,5320,5320,5320,5320,0
20231012,184500,75815790,5320,5320,5320,5320,0
20231012,184400,75815790,5320,5320,5320,5320,0
20231012,184300,75815790,5320,5320,5320,5320,0
20231012,184200,75815790,5320,5320,5320,5320,0
20231012,184100,75815790,5320,5320,5320,5320,337
20231012,184000,75815790,5320,5320,5320,5320,0
20231012,183900,75815790,5320,5320,5320,5320,0
20231012,183800,75815790,5320,5320,5320,5320,0
20231012,183700,75815790,5320,5320,5320,5320,0
20231012,183600,75815790,5320,5320,5320,5320,0
20231012,183500,75815790,5320,5320,5320,5320,0
20231012,183400,75815790,5320,5320,5320,5320,0
20231012,183300,75815790,5320,5320,5320,5320,0
20231012,183200,75815790,5320,5320,5320,5320,0
20231012,183100,75815790,5320,5320,5320,5320,0
20231012,183000,75815790,5320,5320,5320,5320,0
20231012,182900,75815790,5320,5320,5320,5320,0
20231012,182800,75815790,5320,5320,5320,5320,0
20231012,182700,75815790,5320,5320,5320,5320,0
20231012,182600,75815790,5320,5320,5320,5320,0
20231012,182500,75815790,5320,5320,5320,5320,0
20231012,182400,75815790,5320,5320,5320,5320,0
20231012,182300,75815790,5320,5320,5320,5320,0
20231012,182200,75815790,5320,5320,5320,5320,0
20231012,182100,75815790,5320,5320,5320,5320,0
20231012,182000,75815790,5320,5320,5320,5320,0
20231012,181900,75815790,5320,5320,5320,5320,0
20231012,181800,75815790,5320,5320,5320,5320,0
20231012,181700,75815790,5320,5320,5320,5320,0
20231012,181600,75815790,5320,5320,5320,5320,0
20231012,181500,75815790,5320,5320,5320,5320,0
20231012,181400,75815790,5320,5320,5320,5320,0
20231012,181300,75815790,5320,5320,5320,5320,0
20231012,181200,75815790,5320,5320,5320,5320,0
20231012,181100,75815790,5320,5320,5320,5320,337
20231012,181000,75815790,5320,5320,5320,5320,0
20231012,180900,75815790,5320,5320,5320,5320,0
20231012,180800,75815790,5320,5320,5320,5320,0
20231012,180700,75815790,5320,5320,5320,5320,0
20231012,180600,75815790,5320,5320,5320,5320,0
20231012,180500,75815790,5320,5320,5320,5320,0
20231012,180400,75815790,5320,5320,5320,5320,0
20231012,180300,75815790,5320,5320,5320,5320,0
20231012,180200,75815790,5320,5320,5320,5320,0
20231012,180100,75815790,5320,5320,5320,5320,0
20231012,180000,75815790,5320,5320,5320,5320,0
20231012,175900,75815790,5320,5320,5320,5320,0
20231012,175800,75815790,5320,5320,5320,5320,0
20231012,175700,75815790,5320,5320,5320,5320,0
20231012,175600,75815790,5320,5320,5320,5320,0
20231012,175500,75815790,5320,5320,5320,5320,0
20231012,175400,75815790,5320,5320,5320,5320,0
20231012,175300,75815790,5320,5320,5320,5320,0
20231012,175200,75815790,5320,5320,5320,5320,0
20231012,175100,75815790,5320,5320,5320,5320,0
20231012,175000,75815790,5320,5320,5320,5320,0
20231012,174900,75815790,5320,5320,5320,5320,0
20231012,174800,75815790,5320,5320,5320,5320,0
20231012,174700,75815790,5320,5320,5320,5320,0
20231012,174600,75815790,5320,5320,5320,5320,0
20231012,174500,75815790,5320,5320,5320,5320,0
20231012,174400,75815790,5320,5320,5320,5320,0
20231012,174300,75815790,5320,5320,5320,5320,0
20231012,174200,75815790,5320,5320,5320,5320,0
20231012,174100,75815790,5320,5320,5320,5320,337
20231012,174000,75815790,5320,5320,5320,5320,0
20231012,173900,75815790,5320,5320,5320,5320,0
20231012,173800,75815790,5320,5320,5320,5320,0
20231012,173700,75815790,5320,5320,5320,5320,0
20231012,173600,75815790,5320,5320,5320,5320,0
20231012,173500,75815790,5320,5320,5320,5320,0
20231012,173400,75815790,5320,5320,5320,5320,0
20231012,173300,75815790,5320,5320,5320,5320,0
20231012,173200,75815790,5320,5320,5320,5320,0
20231012,173100,75815790,5320,5320,5320,5320,0
20231012,173000,75815790,5320,5320,5320,5320,0
20231012,172900,75815790,5320,5320,5320,5320,0
20231012,172800,75815790,5320,5320,5320,5320,0
20231012,172700,75815790,5320,5320,5320,5320,0
20231012,172600,75815790,5320,5320,5320,5320,0
20231012,172500,75815790,5320,5320,5320,5320,0
20231012,172400,75815790,5320,5320,5320,5320,0
20231012,172300,75815790,5320,5320,5320,5320,0
20231012,172200,75815790,5320,5320,5320,5320,0
20231012,172100,75815790,5320,5320,5320,5320,0
20231012,172000,75815790,5320,5320,5320,5320,0
20231012,171900,75815790,5320,5320,5320,5320,0
20231012,171800,75815790,5320,5320,5320,5320,0
20231012,171700,75815790,5320,5320,5320,5320,0
20231012,171600,75815790,5320,5320,5320,5320,0
20231012,171500,75815790,5320,5320,5320,5320,0
20231012,171400,75815790,5320,5320,5320,5320,0
20231012,171300,75815790,5320,5320,5320,5320,0
20231012,171200,75815790,5320,5320,5320,5320,0
20231012,171100,75815790,5320,5320,5320,5320,337
20231012,171000,75815790,5320,5320,5320,5320,0
20231012,170900,75815790,5320,5320,5320,5320,0
20231012,170800,75815790,5320,5320,5320,5320,0
20231012,170700,75815790,5320,5320,5320,5320,0
20231012,170600,75815790,5320,5320,5320,5320,0
20231012,170500,75815790,5320,5320,5320,5320,0
20231012,170400,75815790,5320,5320,5320,5320,0
20231012,170300,75815790,5320,5320,5320,5320,0
20231012,170200,75815790,5320,5320,5320,5320,0
20231012,170100,75815790,5320,5320,5320,5320,0
20231012,170000,75815790,5320,5320,5320,5320,0
20231012,165900,75815790,5320,5320,5320,5320,0
20231012,165800,75815790,5320,5320,5320,5320,0
20231012,165700,75815790,5320,5320,5320,5320,0
20231012,165600,75815790,5320,5320,5320,5320,0
20231012,165500,75815790,5320,5320,5320,5320,0
20231012,165400,75815790,5320,5320,5320,5320,0
20231012,165300,75815790,5320,5320,5320,5320,0
20231012,165200,75815790,5320,5320,5320,5320,0
20231012,165100,75815790,5320,5320,5320,5320,0
20231012,165000,75815790,5320,5320,5320,5320,0
20231012,164900,75815790,5320,5320,5320,5320,0
20231012,164800,75815790,5320,5320,5320,5320,0
20231012,164700,75815790,5320,5320,5320,5320,0
20231012,164600,75815790,5320,5320,5320,5320,0
20231012,164500,75815790,5320,5320,5320,5320,0
20231012,164400,75815790,5320,5320,5320,5320,0
20231012,164300,75815790,5320,5320,5320,5320,0
20231012,164200,75815790,5320,5320,5320,5320,0
20231012,164100,75815790,5320,5320,5320,5320,337
20231012,164000,75815790,5320,5320,5320,5320,0
20231012,163900,75815790,5320,5320,5320,5320,0
20231012,163800,75815790,5320,5320,5320,5320,0
20231012,163700,75815790,5320,5320,5320,5320,0
20231012,163600,75815790,5320,5320,5320,5320,0
20231012,163500,75815790,5320,5320,5320,5320,0
20231012,163400,75815790,5320,5320,5320,5320,0
20231012,163300,75815790,5320,5320,5320,5320,0
20231012,163200,75815790,5320,5320,5320,5320,0
20231012,163100,75815790,5320,5320,5320,5320,0
20231012,163000,75815790,5320,5320,5320,5320,0
20231012,162900,75815790,5320,5320,5320,5320,0
20231012,162800,75815790,5320,5320,5320,5320,0
20231012,162700,75815790,5320,5320,5320,5320,0
20231012,162600,75815790,5320,5320,5320,5320,0
20231012,162500,75815790,5320,5320,5320,5320,0
20231012,162400,75815790,5320,5320,5320,5320,0
20231012,162300,75815790,5320,5320,5320,5320,0
20231012,162200,75815790,5320,5320,5320,5320,0
20231012,162100,75815790,5320,5320,5320,5320,0
20231012,162000,75815790,5320,5320,5320,5320,0
20231012,161900,75815790,5320,5320,5320,5320,0
20231012,161800,75815790,5320,5320,5320,5320,0
20231012,161700,75815790,5320,5320,5320,5320,0
20231012,161600,75815790,5320,5320,5320,5320,0
20231012,161500,75815790,5320,5320,5320,5320,0
20231012,161400,75815790,5320,5320,5320,5320,0
20231012,161300,75815790,5320,5320,5320,5320,0
20231012,161200,75815790,5320,5320,5320,5320,0
20231012,161100,75815790,5320,5320,5320,5320,337
20231012,161000,75815790,5320,5320,5320,5320,0
20231012,160900,75815790,5320,5320,5320,5320,0
20231012,160800,75815790,5320,5320,5320,5320,0
20231012,160700,75815790,5320,5320,5320,5320,0
20231012,160600,75815790,5320,5320,5320,5320,0
20231012,160500,75815790,5320,5320,5320,5320,0
20231012,160400,75815790,5320,5320,5320,5320,0
20231012,160300,75815790,5320,5320,5320,5320,0
20231012,160200,75815790,5320,5320,5320,5320,0
20231012,160100,75815790,5320,5320,5320,5320,0
20231012,160000,75815790,5320,5320,5320,5320,0
20231012,155900,75815790,5320,5320,5320,5320,0
20231012,155800,75815790,5320,5320,5320,5320,0
20231012,155700,75815790,5320,5320,5320,5320,0
20231012,155600,75815790,5320,5320,5320,5320,0
20231012,155500,75815790,5320,5320,5320,5320,0
20231012,155400,75815790,5320,5320,5320,5320,0
20231012,155300,75815790,5320,5320,5320,5320,0
20231012,155200,75815790,5320,5320,5320,5320,0
20231012,155100,75815790,5320,5320,5320,5320,0
20231012,155000,75815790,5320,5320,5320,5320,0
20231012,154900,75815790,5320,5320,5320,5320,0
20231012,154800,75815790,5320,5320,5320,5320,0
20231012,154700,75815790,5320,5320,5320,5320,0
20231012,154600,75815790,5320,5320,5320,5320,0
20231012,154500,75815790,5320,5320,5320,5320,0
20231012,154400,75815790,5320,5320,5320,5320,0
20231012,154300,75815790,5320,5320,5320,5320,0
20231012,154200,75815790,5320,5320,5320,5320,0
20231012,154100,75815790,5320,5320,5320,5320,337
20231012,154000,75815790,5320,5320,5320,5320,0
20231012,153900,75815790,5320,5320,5320,5320,0
20231012,153800,75815790,5320,5320,5320,5320,0
20231012,153700,75815790,5320,5320,5320,5320,0
20231012,153600,75815790,5320,5320,5320,5320,0
20231012,153500,75815790,5320,5320,5320,5320,0
20231012,153400,75815790,5320,5320,5320,5320,0
20231012,153300,75815790,5320,5320,5320,5320,0
20231012,153200,75815790,5320,5320,5320,5320,0
20231012,153100,75815790,5320,5320,5320,5320,0
20231012,153000,75815790,5320,5320,5320,5320,337
20231012,152900,74022950,5380,5380,5380,5380,0
20231012,152800,74022950,5380,5380,5380,5380,0
20231012,152700,74022950,5380,5380,5380,5380,0
20231012,152600,74022950,5380,5380,5380,5380,0
20231012,152500,74022950,5380,5380,5380,5380,0
20231012,152400,74022950,5380,5380,5380,5380,0
20231012,152300,74022950,5380,5380,5380,5380,0
20231012,152200,74022950,5380,5380,5380,5380,0
20231012,152100,74022950,5380,5380,5380,5380,0
20231012,152000,74022950,5380,5380,5380,5380,0
20231012,151900,74022950,5380,5380,5380,5380,133
20231012,151800,73307410,5360,5360,5360,5360,0
20231012,151700,73307410,5360,5360,5360,5360,0
20231012,151600,73307410,5360,5360,5360,5360,0
20231012,151500,73307410,5360,5360,5360,5360,0
20231012,151400,73307410,5360,5360,5360,5360,0
20231012,151300,73307410,5360,5360,5360,5360,0
20231012,151200,73307410,5360,5360,5360,5360,0
20231012,151100,73307410,5360,5360,5360,5360,0
20231012,151000,73307410,5360,5360,5360,5360,0
20231012,150900,73307410,5360,5360,5360,5360,0
20231012,150800,73307410,5360,5360,5360,5360,7
20231012,150700,73269890,5380,5380,5380,5380,0
20231012,150600,73269890,5380,5380,5380,5380,0
20231012,150500,73269890,5380,5380,5380,5380,0
20231012,150400,73269890,5380,5380,5380,5380,0
20231012,150300,73269890,5380,5380,5380,5380,0
20231012,150200,73269890,5380,5380,5380,5380,0
20231012,150100,73269890,5380,5380,5380,5380,0
20231012,150000,73269890,5380,5380,5380,5380,0
20231012,145900,73269890,5380,5380,5380,5380,0
20231012,145800,73269890,5380,5380,5380,5380,0
20231012,145700,73269890,5380,5380,5380,5380,0
20231012,145600,73269890,5380,5380,5380,5380,0
20231012,145500,73269890,5380,5380,5380,5380,0
20231012,145400,73269890,5380,5380,5380,5380,0
20231012,145300,73269890,5380,5380,5380,5380,0
20231012,145200,73269890,5380,5380,5380,5380,0
20231012,145100,73269890,5380,5380,5380,5380,0
20231012,145000,73269890,5380,5380,5380,5380,0
20231012,144900,73269890,5380,5380,5380,5380,0
20231012,144800,73269890,5380,5380,5380,5380,1
20231012,144700,73264510,5350,5350,5350,5350,0
20231012,144600,73264510,5350,5350,5350,5350,0
20231012,144500,73264510,5350,5350,5350,5350,0
20231012,144400,73264510,5350,5350,5350,5350,0
20231012,144300,73264510,5350,5350,5350,5350,0
20231012,144200,73264510,5350,5350,5350,5350,0
20231012,144100,73264510,5350,5350,5350,5350,0
20231012,144000,73264510,5350,5350,5350,5350,0
20231012,143900,73264510,5350,5350,5350,5350,0
20231012,143800,73264510,5350,5350,5350,5350,7
20231012,143700,73227060,5370,5370,5370,5370,0
20231012,143600,73227060,5370,5370,5370,5370,0
20231012,143500,73227060,5370,5370,5370,5370,0
20231012,143400,73227060,5370,5370,5370,5370,0
20231012,143300,73227060,5370,5370,5370,5370,0
20231012,143200,73227060,5370,5370,5370,5370,0
20231012,143100,73227060,5370,5370,5370,5370,0
20231012,143000,73227060,5370,5370,5370,5370,0
20231012,142900,73227060,5370,5370,5370,5370,0
20231012,142800,73227060,5370,5370,5370,5370,0
20231012,142700,73227060,5370,5370,5370,5370,0
20231012,142600,73227060,5370,5370,5370,5370,0
20231012,142500,73227060,5370,5370,5370,5370,0
20231012,142400,73227060,5370,5370,5370,5370,0
20231012,142300,73227060,5370,5370,5370,5370,0
20231012,142200,73227060,5370,5370,5370,5370,0
20231012,142100,73227060,5370,5370,5370,5370,0
20231012,142000,73227060,5370,5370,5370,5370,0
20231012,141900,73227060,5370,5370,5370,5370,0
20231012,141800,73227060,5370,5370,5370,5370,0
20231012,141700,73227060,5370,5370,5370,5370,0
20231012,141600,73227060,5370,5370,5370,5370,0
20231012,141500,73227060,5370,5370,5370,5370,0
20231012,141400,73227060,5370,5370,5370,5370,0
20231012,141300,73227060,5370,5370,5370,5370,0
20231012,141200,73227060,5370,5370,5370,5370,0
20231012,141100,73227060,5370,5370,5370,5370,51
20231012,141000,72953190,5370,5370,5370,5370,0
20231012,140900,72953190,5370,5370,5370,5370,0
20231012,140800,72953190,5370,5370,5370,5370,0
20231012,140700,72953190,5370,5370,5370,5370,0
20231012,140600,72953190,5370,5370,5370,5370,0
20231012,140500,72953190,5370,5370,5370,5370,0
20231012,140400,72953190,5370,5370,5370,5370,0
20231012,140300,72953190,5370,5350,5370,5350,1030
20231012,140200,67422290,5340,5340,5340,5340,0
20231012,140100,67422290,5340,5340,5340,5340,0
20231012,140000,67422290,5340,5340,5340,5340,0
20231012,135900,67422290,5340,5340,5340,5340,0
20231012,135800,67422290,5340,5340,5340,5340,0
20231012,135700,67422290,5340,5340,5340,5340,0
20231012,135600,67422290,5340,5340,5340,5340,0
20231012,135500,67422290,5340,5340,5340,5340,133
20231012,135400,66712070,5340,5340,5340,5340,114
20231012,135300,66103310,5340,5340,5340,5340,0
20231012,135200,66103310,5340,5340,5340,5340,0
20231012,135100,66103310,5340,5340,5340,5340,0
20231012,135000,66103310,5340,5340,5340,5340,104
20231012,134900,65547950,5340,5340,5340,5340,0
20231012,134800,65547950,5340,5340,5340,5340,0
20231012,134700,65547950,5340,5340,5340,5340,0
20231012,134600,65547950,5340,5340,5340,5340,0
20231012,134500,65547950,5340,5340,5340,5340,0
20231012,134400,65547950,5340,5340,5340,5340,0
20231012,134300,65547950,5340,5340,5340,5340,0
20231012,134200,65547950,5340,5340,5340,5340,0
20231012,134100,65547950,5340,5340,5340,5340,0
20231012,134000,65547950,5340,5340,5340,5340,0
20231012,133900,65547950,5340,5340,5340,5340,0
20231012,133800,65547950,5340,5340,5340,5340,0
20231012,133700,65547950,5340,5340,5340,5340,0
20231012,133600,65547950,5340,5340,5340,5340,0
20231012,133500,65547950,5340,5340,5340,5340,0
20231012,133400,65547950,5340,5340,5340,5340,0
20231012,133300,65547950,5340,5340,5340,5340,100
20231012,133200,65013950,5340,5340,5340,5340,0
20231012,133100,65013950,5340,5340,5340,5340,0
20231012,133000,65013950,5340,5340,5340,5340,100
20231012,132900,64479950,5350,5350,5350,5350,0
20231012,132800,64479950,5350,5360,5360,5350,258
20231012,132700,63099560,5370,5370,5370,5360,87
20231012,132600,62632970,5380,5380,5380,5380,0
20231012,132500,62632970,5380,5380,5380,5380,0
20231012,132400,62632970,5380,5380,5380,5380,0
20231012,132300,62632970,5380,5380,5380,5380,0
20231012,132200,62632970,5380,5380,5380,5380,0
20231012,132100,62632970,5380,5380,5380,5380,0
20231012,132000,62632970,5380,5380,5380,5380,0
20231012,131900,62632970,5380,5380,5380,5380,0
20231012,131800,62632970,5380,5380,5380,5380,0
20231012,131700,62632970,5380,5380,5380,5380,0
20231012,131600,62632970,5380,5380,5380,5380,0
20231012,131500,62632970,5380,5380,5380,5380,0
20231012,131400,62632970,5380,5380,5380,5380,0
20231012,131300,62632970,5380,5380,5380,5380,0
20231012,131200,62632970,5380,5380,5380,5380,0
20231012,131100,62632970,5380,5380,5380,5380,0
20231012,131000,62632970,5380,5380,5380,5380,0
20231012,130900,62632970,5380,5380,5380,5380,0
20231012,130800,62632970,5380,5380,5380,5380,0
20231012,130700,62632970,5380,5380,5380,5380,0
20231012,130600,62632970,5380,5380,5380,5380,0
20231012,130500,62632970,5380,5380,5380,5380,0
20231012,130400,62632970,5380,5380,5380,5380,0
20231012,130300,62632970,5380,5380,5380,5380,0
20231012,130200,62632970,5380,5380,5380,5380,0
20231012,130100,62632970,5380,5380,5380,5380,0
20231012,130000,62632970,5380,5380,5380,5380,0
20231012,125900,62632970,5380,5380,5380,5380,0
20231012,125800,62632970,5380,5380,5380,5380,0
20231012,125700,62632970,5380,5380,5380,5380,0
20231012,125600,62632970,5380,5380,5380,5380,0
20231012,125500,62632970,5380,5380,5380,5380,0
20231012,125400,62632970,5380,5380,5380,5380,5
20231012,125300,62606070,5380,5380,5380,5380,3
20231012,125200,62589930,5380,5380,5380,5380,0
20231012,125100,62589930,5380,5380,5380,5380,0
20231012,125000,62589930,5380,5380,5380,5380,0
20231012,124900,62589930,5380,5380,5380,5380,9
20231012,124800,62541510,5380,5380,5380,5380,0
20231012,124700,62541510,5380,5380,5380,5380,0
20231012,124600,62541510,5380,5380,5380,5380,0
20231012,124500,62541510,5380,5380,5380,5380,700
20231012,124400,58775510,5380,5380,5380,5380,711
20231012,124300,54950330,5380,5380,5380,5380,1800
20231012,124200,45266330,5370,5370,5370,5370,0
20231012,124100,45266330,5370,5370,5370,5370,0
20231012,124000,45266330,5370,5370,5370,5370,0
20231012,123900,45266330,5370,5370,5370,5370,0
20231012,123800,45266330,5370,5370,5370,5370,0
20231012,123700,45266330,5370,5370,5370,5370,0
20231012,123600,45266330,5370,5370,5370,5370,0
20231012,123500,45266330,5370,5370,5370,5370,0
20231012,123400,45266330,5370,5370,5370,5370,0
20231012,123300,45266330,5370,5370,5370,5370,0
20231012,123200,45266330,5370,5370,5370,5370,0
20231012,123100,45266330,5370,5380,5380,5370,201
20231012,123000,44186950,5370,5370,5370,5370,0
20231012,122900,44186950,5370,5370,5370,5370,0
20231012,122800,44186950,5370,5370,5370,5370,0
20231012,122700,44186950,5370,5370,5370,5370,0
20231012,122600,44186950,5370,5370,5370,5370,0
20231012,122500,44186950,5370,5370,5370,5370,0
20231012,122400,44186950,5370,5370,5370,5370,0
20231012,122300,44186950,5370,5370,5370,5370,0
20231012,122200,44186950,5370,5370,5370,5370,0
20231012,122100,44186950,5370,5370,5370,5370,0
20231012,122000,44186950,5370,5370,5370,5370,10
20231012,121900,44133250,5370,5370,5370,5370,0
20231012,121800,44133250,5370,5370,5370,5370,0
20231012,121700,44133250,5370,5370,5370,5370,0
20231012,121600,44133250,5370,5370,5370,5370,0
20231012,121500,44133250,5370,5370,5370,5370,0
20231012,121400,44133250,5370,5370,5370,5370,0
20231012,121300,44133250,5370,5370,5370,5370,0
20231012,121200,44133250,5370,5370,5370,5370,19
20231012,121100,44031220,5380,5380,5380,5380,0
20231012,121000,44031220,5380,5380,5380,5380,0
20231012,120900,44031220,5380,5380,5380,5380,0
20231012,120800,44031220,5380,5380,5380,5380,0
20231012,120700,44031220,5380,5380,5380,5380,0
20231012,120600,44031220,5380,5380,5380,5380,10
20231012,120500,43977420,5380,5380,5380,5380,0
20231012,120400,43977420,5380,5380,5380,5380,0
20231012,120300,43977420,5380,5380,5380,5380,0
20231012,120200,43977420,5380,5380,5380,5380,0
20231012,120100,43977420,5380,5380,5380,5380,0
20231012,120000,43977420,5380,5380,5380,5380,0
20231012,115900,43977420,5380,5380,5380,5380,0
20231012,115800,43977420,5380,5380,5380,5380,0
20231012,115700,43977420,5380,5380,5380,5380,0
20231012,115600,43977420,5380,5380,5380,5380,0
20231012,115500,43977420,5380,5380,5380,5380,0
20231012,115400,43977420,5380,5380,5380,5380,0
20231012,115300,43977420,5380,5390,5390,5380,182
20231012,115200,42996480,5380,5380,5380,5380,0
20231012,115100,42996480,5380,5380,5380,5380,17
20231012,115000,42905020,5380,5380,5380,5380,0
20231012,114900,42905020,5380,5380,5380,5380,10
20231012,114800,42851220,5380,5380,5380,5380,0
20231012,114700,42851220,5380,5380,5380,5380,0
20231012,114600,42851220,5380,5380,5380,5380,175
20231012,114500,41909720,5380,5380,5380,5380,0
20231012,114400,41909720,5380,5380,5380,5380,0
20231012,114300,41909720,5380,5380,5380,5380,0
20231012,114200,41909720,5380,5380,5380,5380,0
20231012,114100,41909720,5380,5380,5380,5380,0
20231012,114000,41909720,5380,5380,5380,5380,0
20231012,113900,41909720,5380,5380,5380,5380,0
20231012,113800,41909720,5380,5380,5380,5380,0
20231012,113700,41909720,5380,5380,5380,5380,0
20231012,113600,41909720,5380,5380,5380,5380,0
20231012,113500,41909720,5380,5380,5380,5380,0
20231012,113400,41909720,5380,5380,5380,5380,0
20231012,113300,41909720,5380,5380,5380,5380,0
20231012,113200,41909720,5380,5380,5380,5380,0
20231012,113100,41909720,5380,5380,5380,5380,0
20231012,113000,41909720,5380,5380,5380,5380,0
20231012,112900,41909720,5380,5380,5380,5380,0
20231012,112800,41909720,5380,5380,5380,5380,0
20231012,112700,41909720,5380,5380,5380,5380,0
20231012,112600,41909720,5380,5380,5380,5380,0
20231012,112500,41909720,5380,5380,5380,5380,0
20231012,112400,41909720,5380,5380,5380,5380,0
20231012,112300,41909720,5380,5380,5380,5380,0
20231012,112200,41909720,5380,5380,5380,5380,0
20231012,112100,41909720,5380,5380,5380,5380,0
20231012,112000,41909720,5380,5380,5380,5380,0
20231012,111900,41909720,5380,5380,5380,5380,0
20231012,111800,41909720,5380,5380,5380,5380,0
20231012,111700,41909720,5380,5380,5380,5380,0
20231012,111600,41909720,5380,5380,5380,5380,0
20231012,111500,41909720,5380,5380,5380,5380,0
20231012,111400,41909720,5380,5380,5380,5380,8
20231012,111300,41866680,5370,5370,5370,5370,0
20231012,111200,41866680,5370,5370,5370,5370,0
20231012,111100,41866680,5370,5370,5370,5370,0
20231012,111000,41866680,5370,5370,5370,5370,0
20231012,110900,41866680,5370,5370,5370,5370,0
20231012,110800,41866680,5370,5370,5370,5370,0
20231012,110700,41866680,5370,5370,5370,5370,0
20231012,110600,41866680,5370,5370,5370,5370,0
20231012,110500,41866680,5370,5370,5370,5370,0
20231012,110400,41866680,5370,5370,5370,5370,0
20231012,110300,41866680,5370,5370,5370,5370,0
20231012,110200,41866680,5370,5370,5370,5370,0
20231012,110100,41866680,5370,5370,5370,5370,0
20231012,110000,41866680,5370,5370,5370,5370,0
20231012,105900,41866680,5370,5370,5370,5370,0
20231012,105800,41866680,5370,5370,5370,5370,0
20231012,105700,41866680,5370,5370,5370,5370,172
20231012,105600,40943040,5370,5370,5370,5370,0
20231012,105500,40943040,5370,5370,5370,5370,0
20231012,105400,40943040,5370,5370,5370,5370,0
20231012,105300,40943040,5370,5370,5370,5370,0
20231012,105200,40943040,5370,5370,5370,5370,0
20231012,105100,40943040,5370,5370,5370,5370,0
20231012,105000,40943040,5370,5370,5370,5370,0
20231012,104900,40943040,5370,5370,5370,5370,0
20231012,104800,40943040,5370,5370,5370,5370,0
20231012,104700,40943040,5370,5370,5370,5370,0
20231012,104600,40943040,5370,5370,5370,5370,0
20231012,104500,40943040,5370,5370,5370,5370,0
20231012,104400,40943040,5370,5370,5370,5370,550
20231012,104300,37989540,5380,5380,5380,5380,46
20231012,104200,37742060,5400,5400,5400,5400,0
20231012,104100,37742060,5400,5400,5400,5400,0
20231012,104000,37742060,5400,5400,5400,5400,0
20231012,103900,37742060,5400,5400,5400,5400,0
20231012,103800,37742060,5400,5400,5400,5400,0
20231012,103700,37742060,5400,5400,5400,5400,0
20231012,103600,37742060,5400,5400,5400,5400,0
20231012,103500,37742060,5400,5400,5400,5400,0
20231012,103400,37742060,5400,5400,5400,5400,28
20231012,103300,37590860,5400,5390,5400,5390,25
20231012,103200,37455910,5390,5390,5390,5390,6
20231012,103100,37423570,5380,5380,5380,5380,0
20231012,103000,37423570,5380,5380,5380,5380,0
20231012,102900,37423570,5380,5380,5380,5380,0
20231012,102800,37423570,5380,5380,5380,5380,0
20231012,102700,37423570,5380,5380,5380,5380,0
20231012,102600,37423570,5380,5380,5380,5380,0
20231012,102500,37423570,5380,5380,5380,5380,51
20231012,102400,37149190,5380,5380,5380,5380,0
20231012,102300,37149190,5380,5380,5380,5380,0
20231012,102200,37149190,5380,5380,5380,5380,0
20231012,102100,37149190,5380,5380,5380,5380,0
20231012,102000,37149190,5380,5380,5380,5380,0
20231012,101900,37149190,5380,5380,5380,5380,0
20231012,101800,37149190,5380,5380,5380,5380,0
20231012,101700,37149190,5380,5380,5380,5380,1
20231012,101600,37143810,5370,5370,5370,5370,10
20231012,101500,37090110,5410,5410,5410,5410,35
20231012,101400,36900760,5410,5410,5410,5410,0
20231012,101300,36900760,5410,5410,5410,5410,0
20231012,101200,36900760,5410,5410,5410,5410,0
20231012,101100,36900760,5410,5410,5410,5410,0
20231012,101000,36900760,5410,5410,5410,5410,0
20231012,100900,36900760,5410,5410,5410,5410,0
20231012,100800,36900760,5410,5410,5410,5410,100
20231012,100700,36359760,5410,5410,5410,5410,55
20231012,100600,36062210,5370,5370,5370,5370,0
20231012,100500,36062210,5370,5370,5370,5370,0
20231012,100400,36062210,5370,5370,5370,5370,0
20231012,100300,36062210,5370,5370,5370,5370,0
20231012,100200,36062210,5370,5370,5370,5370,0
20231012,100100,36062210,5370,5370,5370,5370,0
20231012,100000,36062210,5370,5370,5370,5370,0
20231012,095900,36062210,5370,5370,5370,5370,0
20231012,095800,36062210,5370,5370,5370,5370,0
20231012,095700,36062210,5370,5370,5370,5370,0
20231012,095600,36062210,5370,5370,5370,5370,0
20231012,095500,36062210,5370,5370,5370,5370,0
20231012,095400,36062210,5370,5410,5410,5370,23
20231012,095300,35938580,5400,5400,5400,5400,0
20231012,095200,35938580,5400,5400,5400,5400,0
20231012,095100,35938580,5400,5400,5400,5400,0
20231012,095000,35938580,5400,5400,5400,5400,0
20231012,094900,35938580,5400,5400,5400,5400,0
20231012,094800,35938580,5400,5400,5400,5400,0
20231012,094700,35938580,5400,5400,5400,5400,0
20231012,094600,35938580,5400,5400,5400,5400,0
20231012,094500,35938580,5400,5400,5400,5400,0
20231012,094400,35938580,5400,5400,5400,5400,0
20231012,094300,35938580,5400,5400,5400,5400,0
20231012,094200,35938580,5400,5400,5400,5400,0
20231012,094100,35938580,5400,5400,5400,5400,0
20231012,094000,35938580,5400,5400,5400,5400,0
20231012,093900,35938580,5400,5400,5400,5400,49
20231012,093800,35673980,5400,5400,5400,5400,7
20231012,093700,35636180,5400,5380,5400,5380,302
20231012,093600,34006600,5380,5380,5380,5380,0
20231012,093500,34006600,5380,5380,5380,5380,0
20231012,093400,34006600,5380,5380,5380,5380,32
20231012,093300,33834440,5360,5360,5360,5360,0
20231012,093200,33834440,5360,5360,5360,5360,0
20231012,093100,33834440,5360,5360,5360,5360,0
20231012,093000,33834440,5360,5360,5360,5360,0
20231012,092900,33834440,5360,5360,5360,5360,0
20231012,092800,33834440,5360,5360,5360,5360,0
20231012,092700,33834440,5360,5360,5360,5360,0
20231012,092600,33834440,5360,5360,5360,5360,0
20231012,092500,33834440,5360,5360,5360,5360,0
20231012,092400,33834440,5360,5360,5360,5360,0
20231012,092300,33834440,5360,5360,5360,5360,0
20231012,092200,33834440,5360,5360,5360,5360,0
20231012,092100,33834440,5360,5360,5360,5360,0
20231012,092000,33834440,5360,5370,5370,5360,172
20231012,091900,32912350,5370,5370,5370,5370,3
20231012,091800,32896240,5360,5360,5360,5360,3788
20231012,091700,12592560,5350,5350,5350,5350,11
20231012,091600,12533710,5350,5350,5350,5350,0
20231012,091500,12533710,5350,5380,5380,5350,244
20231012,091400,11225820,5360,5360,5360,5360,0
20231012,091300,11225820,5360,5360,5360,5360,0
20231012,091200,11225820,5360,5360,5360,5360,50
20231012,091100,10957820,5370,5370,5370,5370,0
20231012,091000,10957820,5370,5370,5370,5370,10
20231012,090900,10904120,5360,5360,5360,5360,0
20231012,090800,10904120,5360,5360,5360,5360,0
20231012,090700,10904120,5360,5360,5360,5360,1
20231012,090600,10898760,5370,5370,5370,5370,0
20231012,090500,10898760,5370,5370,5370,5370,30
20231012,090400,10737660,5350,5350,5350,5350,0
20231012,090300,10737660,5350,5350,5350,5350,2000
20231012,090200,37660,5380,5380,5380,5380,0
20231012,090100,37660,5380,5380,5380,5380,3
20231012,090000,21520,5380,5380,5380,5380,4