KissMeData/080010/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,193600,65585400,5440,5440,5440,5440,419
20231017,193500,65585400,5440,5440,5440,5440,0
20231017,193400,65585400,5440,5440,5440,5440,0
20231017,193300,65585400,5440,5440,5440,5440,0
20231017,193200,65585400,5440,5440,5440,5440,0
20231017,193100,65585400,5440,5440,5440,5440,0
20231017,193000,65585400,5440,5440,5440,5440,0
20231017,192900,65585400,5440,5440,5440,5440,0
20231017,192800,65585400,5440,5440,5440,5440,0
20231017,192700,65585400,5440,5440,5440,5440,0
20231017,192600,65585400,5440,5440,5440,5440,0
20231017,192500,65585400,5440,5440,5440,5440,0
20231017,192400,65585400,5440,5440,5440,5440,0
20231017,192300,65585400,5440,5440,5440,5440,0
20231017,192200,65585400,5440,5440,5440,5440,0
20231017,192100,65585400,5440,5440,5440,5440,0
20231017,192000,65585400,5440,5440,5440,5440,0
20231017,191900,65585400,5440,5440,5440,5440,0
20231017,191800,65585400,5440,5440,5440,5440,0
20231017,191700,65585400,5440,5440,5440,5440,0
20231017,191600,65585400,5440,5440,5440,5440,0
20231017,191500,65585400,5440,5440,5440,5440,0
20231017,191400,65585400,5440,5440,5440,5440,0
20231017,191300,65585400,5440,5440,5440,5440,0
20231017,191200,65585400,5440,5440,5440,5440,0
20231017,191100,65585400,5440,5440,5440,5440,0
20231017,191000,65585400,5440,5440,5440,5440,0
20231017,190900,65585400,5440,5440,5440,5440,0
20231017,190800,65585400,5440,5440,5440,5440,0
20231017,190700,65585400,5440,5440,5440,5440,0
20231017,190600,65585400,5440,5440,5440,5440,419
20231017,190500,65585400,5440,5440,5440,5440,0
20231017,190400,65585400,5440,5440,5440,5440,0
20231017,190300,65585400,5440,5440,5440,5440,0
20231017,190200,65585400,5440,5440,5440,5440,0
20231017,190100,65585400,5440,5440,5440,5440,0
20231017,190000,65585400,5440,5440,5440,5440,0
20231017,185900,65585400,5440,5440,5440,5440,0
20231017,185800,65585400,5440,5440,5440,5440,0
20231017,185700,65585400,5440,5440,5440,5440,0
20231017,185600,65585400,5440,5440,5440,5440,0
20231017,185500,65585400,5440,5440,5440,5440,0
20231017,185400,65585400,5440,5440,5440,5440,0
20231017,185300,65585400,5440,5440,5440,5440,0
20231017,185200,65585400,5440,5440,5440,5440,0
20231017,185100,65585400,5440,5440,5440,5440,0
20231017,185000,65585400,5440,5440,5440,5440,0
20231017,184900,65585400,5440,5440,5440,5440,0
20231017,184800,65585400,5440,5440,5440,5440,0
20231017,184700,65585400,5440,5440,5440,5440,0
20231017,184600,65585400,5440,5440,5440,5440,0
20231017,184500,65585400,5440,5440,5440,5440,0
20231017,184400,65585400,5440,5440,5440,5440,0
20231017,184300,65585400,5440,5440,5440,5440,0
20231017,184200,65585400,5440,5440,5440,5440,0
20231017,184100,65585400,5440,5440,5440,5440,0
20231017,184000,65585400,5440,5440,5440,5440,0
20231017,183900,65585400,5440,5440,5440,5440,0
20231017,183800,65585400,5440,5440,5440,5440,0
20231017,183700,65585400,5440,5440,5440,5440,0
20231017,183600,65585400,5440,5440,5440,5440,419
20231017,183500,65585400,5440,5440,5440,5440,0
20231017,183400,65585400,5440,5440,5440,5440,0
20231017,183300,65585400,5440,5440,5440,5440,0
20231017,183200,65585400,5440,5440,5440,5440,0
20231017,183100,65585400,5440,5440,5440,5440,0
20231017,183000,65585400,5440,5440,5440,5440,0
20231017,182900,65585400,5440,5440,5440,5440,0
20231017,182800,65585400,5440,5440,5440,5440,0
20231017,182700,65585400,5440,5440,5440,5440,0
20231017,182600,65585400,5440,5440,5440,5440,0
20231017,182500,65585400,5440,5440,5440,5440,0
20231017,182400,65585400,5440,5440,5440,5440,0
20231017,182300,65585400,5440,5440,5440,5440,0
20231017,182200,65585400,5440,5440,5440,5440,0
20231017,182100,65585400,5440,5440,5440,5440,0
20231017,182000,65585400,5440,5440,5440,5440,0
20231017,181900,65585400,5440,5440,5440,5440,0
20231017,181800,65585400,5440,5440,5440,5440,0
20231017,181700,65585400,5440,5440,5440,5440,0
20231017,181600,65585400,5440,5440,5440,5440,0
20231017,181500,65585400,5440,5440,5440,5440,0
20231017,181400,65585400,5440,5440,5440,5440,0
20231017,181300,65585400,5440,5440,5440,5440,0
20231017,181200,65585400,5440,5440,5440,5440,0
20231017,181100,65585400,5440,5440,5440,5440,0
20231017,181000,65585400,5440,5440,5440,5440,0
20231017,180900,65585400,5440,5440,5440,5440,0
20231017,180800,65585400,5440,5440,5440,5440,0
20231017,180700,65585400,5440,5440,5440,5440,0
20231017,180600,65585400,5440,5440,5440,5440,419
20231017,180500,65585400,5440,5440,5440,5440,0
20231017,180400,65585400,5440,5440,5440,5440,0
20231017,180300,65585400,5440,5440,5440,5440,0
20231017,180200,65585400,5440,5440,5440,5440,0
20231017,180100,65585400,5440,5440,5440,5440,0
20231017,180000,65585400,5440,5440,5440,5440,0
20231017,175900,65585400,5440,5440,5440,5440,0
20231017,175800,65585400,5440,5440,5440,5440,0
20231017,175700,65585400,5440,5440,5440,5440,0
20231017,175600,65585400,5440,5440,5440,5440,0
20231017,175500,65585400,5440,5440,5440,5440,0
20231017,175400,65585400,5440,5440,5440,5440,0
20231017,175300,65585400,5440,5440,5440,5440,0
20231017,175200,65585400,5440,5440,5440,5440,0
20231017,175100,65585400,5440,5440,5440,5440,0
20231017,175000,65585400,5440,5440,5440,5440,0
20231017,174900,65585400,5440,5440,5440,5440,0
20231017,174800,65585400,5440,5440,5440,5440,0
20231017,174700,65585400,5440,5440,5440,5440,0
20231017,174600,65585400,5440,5440,5440,5440,0
20231017,174500,65585400,5440,5440,5440,5440,0
20231017,174400,65585400,5440,5440,5440,5440,0
20231017,174300,65585400,5440,5440,5440,5440,0
20231017,174200,65585400,5440,5440,5440,5440,0
20231017,174100,65585400,5440,5440,5440,5440,0
20231017,174000,65585400,5440,5440,5440,5440,0
20231017,173900,65585400,5440,5440,5440,5440,0
20231017,173800,65585400,5440,5440,5440,5440,0
20231017,173700,65585400,5440,5440,5440,5440,0
20231017,173600,65585400,5440,5440,5440,5440,419
20231017,173500,65585400,5440,5440,5440,5440,0
20231017,173400,65585400,5440,5440,5440,5440,0
20231017,173300,65585400,5440,5440,5440,5440,0
20231017,173200,65585400,5440,5440,5440,5440,0
20231017,173100,65585400,5440,5440,5440,5440,0
20231017,173000,65585400,5440,5440,5440,5440,0
20231017,172900,65585400,5440,5440,5440,5440,0
20231017,172800,65585400,5440,5440,5440,5440,0
20231017,172700,65585400,5440,5440,5440,5440,0
20231017,172600,65585400,5440,5440,5440,5440,0
20231017,172500,65585400,5440,5440,5440,5440,0
20231017,172400,65585400,5440,5440,5440,5440,0
20231017,172300,65585400,5440,5440,5440,5440,0
20231017,172200,65585400,5440,5440,5440,5440,0
20231017,172100,65585400,5440,5440,5440,5440,0
20231017,172000,65585400,5440,5440,5440,5440,0
20231017,171900,65585400,5440,5440,5440,5440,0
20231017,171800,65585400,5440,5440,5440,5440,0
20231017,171700,65585400,5440,5440,5440,5440,0
20231017,171600,65585400,5440,5440,5440,5440,0
20231017,171500,65585400,5440,5440,5440,5440,0
20231017,171400,65585400,5440,5440,5440,5440,0
20231017,171300,65585400,5440,5440,5440,5440,0
20231017,171200,65585400,5440,5440,5440,5440,0
20231017,171100,65585400,5440,5440,5440,5440,0
20231017,171000,65585400,5440,5440,5440,5440,0
20231017,170900,65585400,5440,5440,5440,5440,0
20231017,170800,65585400,5440,5440,5440,5440,0
20231017,170700,65585400,5440,5440,5440,5440,0
20231017,170600,65585400,5440,5440,5440,5440,419
20231017,170500,65585400,5440,5440,5440,5440,0
20231017,170400,65585400,5440,5440,5440,5440,0
20231017,170300,65585400,5440,5440,5440,5440,0
20231017,170200,65585400,5440,5440,5440,5440,0
20231017,170100,65585400,5440,5440,5440,5440,0
20231017,170000,65585400,5440,5440,5440,5440,0
20231017,165900,65585400,5440,5440,5440,5440,0
20231017,165800,65585400,5440,5440,5440,5440,0
20231017,165700,65585400,5440,5440,5440,5440,0
20231017,165600,65585400,5440,5440,5440,5440,0
20231017,165500,65585400,5440,5440,5440,5440,0
20231017,165400,65585400,5440,5440,5440,5440,0
20231017,165300,65585400,5440,5440,5440,5440,0
20231017,165200,65585400,5440,5440,5440,5440,0
20231017,165100,65585400,5440,5440,5440,5440,0
20231017,165000,65585400,5440,5440,5440,5440,0
20231017,164900,65585400,5440,5440,5440,5440,0
20231017,164800,65585400,5440,5440,5440,5440,0
20231017,164700,65585400,5440,5440,5440,5440,0
20231017,164600,65585400,5440,5440,5440,5440,0
20231017,164500,65585400,5440,5440,5440,5440,0
20231017,164400,65585400,5440,5440,5440,5440,0
20231017,164300,65585400,5440,5440,5440,5440,0
20231017,164200,65585400,5440,5440,5440,5440,0
20231017,164100,65585400,5440,5440,5440,5440,0
20231017,164000,65585400,5440,5440,5440,5440,0
20231017,163900,65585400,5440,5440,5440,5440,0
20231017,163800,65585400,5440,5440,5440,5440,0
20231017,163700,65585400,5440,5440,5440,5440,0
20231017,163600,65585400,5440,5440,5440,5440,419
20231017,163500,65585400,5440,5440,5440,5440,0
20231017,163400,65585400,5440,5440,5440,5440,0
20231017,163300,65585400,5440,5440,5440,5440,0
20231017,163200,65585400,5440,5440,5440,5440,0
20231017,163100,65585400,5440,5440,5440,5440,0
20231017,163000,65585400,5440,5440,5440,5440,0
20231017,162900,65585400,5440,5440,5440,5440,0
20231017,162800,65585400,5440,5440,5440,5440,0
20231017,162700,65585400,5440,5440,5440,5440,0
20231017,162600,65585400,5440,5440,5440,5440,0
20231017,162500,65585400,5440,5440,5440,5440,0
20231017,162400,65585400,5440,5440,5440,5440,0
20231017,162300,65585400,5440,5440,5440,5440,0
20231017,162200,65585400,5440,5440,5440,5440,0
20231017,162100,65585400,5440,5440,5440,5440,0
20231017,162000,65585400,5440,5440,5440,5440,0
20231017,161900,65585400,5440,5440,5440,5440,0
20231017,161800,65585400,5440,5440,5440,5440,0
20231017,161700,65585400,5440,5440,5440,5440,0
20231017,161600,65585400,5440,5440,5440,5440,0
20231017,161500,65585400,5440,5440,5440,5440,0
20231017,161400,65585400,5440,5440,5440,5440,0
20231017,161300,65585400,5440,5440,5440,5440,0
20231017,161200,65585400,5440,5440,5440,5440,0
20231017,161100,65585400,5440,5440,5440,5440,0
20231017,161000,65585400,5440,5440,5440,5440,0
20231017,160900,65585400,5440,5440,5440,5440,0
20231017,160800,65585400,5440,5440,5440,5440,0
20231017,160700,65585400,5440,5440,5440,5440,0
20231017,160600,65585400,5440,5440,5440,5440,419
20231017,160500,65585400,5440,5440,5440,5440,0
20231017,160400,65585400,5440,5440,5440,5440,0
20231017,160300,65585400,5440,5440,5440,5440,0
20231017,160200,65585400,5440,5440,5440,5440,0
20231017,160100,65585400,5440,5440,5440,5440,0
20231017,160000,65585400,5440,5440,5440,5440,0
20231017,155900,65585400,5440,5440,5440,5440,0
20231017,155800,65585400,5440,5440,5440,5440,0
20231017,155700,65585400,5440,5440,5440,5440,0
20231017,155600,65585400,5440,5440,5440,5440,0
20231017,155500,65585400,5440,5440,5440,5440,0
20231017,155400,65585400,5440,5440,5440,5440,0
20231017,155300,65585400,5440,5440,5440,5440,0
20231017,155200,65585400,5440,5440,5440,5440,0
20231017,155100,65585400,5440,5440,5440,5440,0
20231017,155000,65585400,5440,5440,5440,5440,0
20231017,154900,65585400,5440,5440,5440,5440,0
20231017,154800,65585400,5440,5440,5440,5440,0
20231017,154700,65585400,5440,5440,5440,5440,0
20231017,154600,65585400,5440,5440,5440,5440,0
20231017,154500,65585400,5440,5440,5440,5440,0
20231017,154400,65585400,5440,5440,5440,5440,0
20231017,154300,65585400,5440,5440,5440,5440,0
20231017,154200,65585400,5440,5440,5440,5440,0
20231017,154100,65585400,5440,5440,5440,5440,0
20231017,154000,65585400,5440,5440,5440,5440,0
20231017,153900,65585400,5440,5440,5440,5440,0
20231017,153800,65585400,5440,5440,5440,5440,0
20231017,153700,65585400,5440,5440,5440,5440,0
20231017,153600,65585400,5440,5440,5440,5440,419
20231017,153500,65585400,5440,5440,5440,5440,0
20231017,153400,65585400,5440,5440,5440,5440,0
20231017,153300,65585400,5440,5440,5440,5440,0
20231017,153200,65585400,5440,5440,5440,5440,0
20231017,153100,65585400,5440,5440,5440,5440,0
20231017,153000,65585400,5440,5440,5440,5440,419
20231017,152900,63306040,5400,5400,5400,5400,0
20231017,152800,63306040,5400,5400,5400,5400,0
20231017,152700,63306040,5400,5400,5400,5400,0
20231017,152600,63306040,5400,5400,5400,5400,0
20231017,152500,63306040,5400,5400,5400,5400,0
20231017,152400,63306040,5400,5400,5400,5400,0
20231017,152300,63306040,5400,5400,5400,5400,0
20231017,152200,63306040,5400,5400,5400,5400,0
20231017,152100,63306040,5400,5400,5400,5400,0
20231017,152000,63306040,5400,5400,5400,5400,0
20231017,151900,63306040,5400,5400,5400,5400,4
20231017,151800,63284440,5400,5400,5400,5400,23
20231017,151700,63160240,5400,5400,5400,5400,95
20231017,151600,62647240,5400,5400,5400,5400,0
20231017,151500,62647240,5400,5400,5400,5400,450
20231017,151400,60217240,5400,5400,5400,5400,20
20231017,151300,60109240,5400,5400,5400,5400,0
20231017,151200,60109240,5400,5400,5400,5400,0
20231017,151100,60109240,5400,5390,5400,5390,50
20231017,151000,59839690,5380,5390,5390,5380,735
20231017,150900,55884880,5400,5400,5400,5400,0
20231017,150800,55884880,5400,5400,5400,5400,8
20231017,150700,55841680,5400,5400,5400,5400,543
20231017,150600,52909480,5400,5390,5400,5390,120
20231017,150500,52261500,5400,5400,5400,5400,742
20231017,150400,48254700,5400,5400,5400,5400,0
20231017,150300,48254700,5400,5400,5400,5400,0
20231017,150200,48254700,5400,5400,5400,5400,0
20231017,150100,48254700,5400,5400,5400,5400,0
20231017,150000,48254700,5400,5400,5400,5400,0
20231017,145900,48254700,5400,5400,5400,5400,0
20231017,145800,48254700,5400,5400,5400,5400,12
20231017,145700,48189900,5400,5400,5400,5400,0
20231017,145600,48189900,5400,5400,5400,5400,0
20231017,145500,48189900,5400,5400,5400,5400,10
20231017,145400,48135900,5400,5400,5400,5400,0
20231017,145300,48135900,5400,5400,5400,5400,0
20231017,145200,48135900,5400,5400,5400,5400,0
20231017,145100,48135900,5400,5400,5400,5400,0
20231017,145000,48135900,5400,5400,5400,5400,200
20231017,144900,47055900,5400,5400,5400,5400,0
20231017,144800,47055900,5400,5400,5400,5400,5
20231017,144700,47028900,5400,5400,5400,5400,0
20231017,144600,47028900,5400,5400,5400,5400,0
20231017,144500,47028900,5400,5400,5400,5400,0
20231017,144400,47028900,5400,5400,5400,5400,12
20231017,144300,46964100,5390,5390,5390,5390,0
20231017,144200,46964100,5390,5390,5390,5390,0
20231017,144100,46964100,5390,5390,5390,5390,0
20231017,144000,46964100,5390,5390,5390,5390,0
20231017,143900,46964100,5390,5390,5390,5390,2
20231017,143800,46953320,5390,5390,5390,5390,0
20231017,143700,46953320,5390,5390,5390,5390,0
20231017,143600,46953320,5390,5390,5390,5390,1
20231017,143500,46947930,5390,5390,5390,5390,0
20231017,143400,46947930,5390,5390,5390,5390,0
20231017,143300,46947930,5390,5390,5390,5390,80
20231017,143200,46516730,5400,5400,5400,5400,0
20231017,143100,46516730,5400,5400,5400,5400,0
20231017,143000,46516730,5400,5400,5400,5400,0
20231017,142900,46516730,5400,5400,5400,5400,518
20231017,142800,43719530,5390,5390,5390,5390,0
20231017,142700,43719530,5390,5390,5390,5390,0
20231017,142600,43719530,5390,5390,5390,5390,0
20231017,142500,43719530,5390,5400,5400,5390,321
20231017,142400,41988010,5400,5400,5400,5400,85
20231017,142300,41529010,5430,5400,5430,5400,4
20231017,142200,41507350,5400,5400,5400,5400,170
20231017,142100,40589350,5400,5400,5400,5400,130
20231017,142000,39887350,5400,5400,5400,5400,1238
20231017,141900,33202150,5400,5400,5400,5400,0
20231017,141800,33202150,5400,5400,5400,5400,0
20231017,141700,33202150,5400,5400,5400,5400,0
20231017,141600,33202150,5400,5400,5400,5400,0
20231017,141500,33202150,5400,5400,5400,5400,0
20231017,141400,33202150,5400,5400,5400,5400,0
20231017,141300,33202150,5400,5400,5400,5400,97
20231017,141200,32678350,5400,5400,5400,5400,100
20231017,141100,32138350,5400,5400,5400,5400,0
20231017,141000,32138350,5400,5400,5400,5400,0
20231017,140900,32138350,5400,5400,5400,5400,0
20231017,140800,32138350,5400,5400,5400,5400,566
20231017,140700,29081950,5400,5400,5400,5400,91
20231017,140600,28590550,5410,5410,5410,5410,164
20231017,140500,27703310,5410,5410,5410,5410,131
20231017,140400,26994600,5410,5420,5420,5410,50
20231017,140300,26723700,5420,5420,5420,5420,293
20231017,140200,25135640,5420,5420,5420,5420,85
20231017,140100,24674940,5420,5420,5420,5420,0
20231017,140000,24674940,5420,5420,5420,5420,0
20231017,135900,24674940,5420,5420,5420,5420,0
20231017,135800,24674940,5420,5420,5420,5420,0
20231017,135700,24674940,5420,5420,5420,5420,0
20231017,135600,24674940,5420,5420,5420,5420,0
20231017,135500,24674940,5420,5420,5420,5420,0
20231017,135400,24674940,5420,5420,5420,5420,0
20231017,135300,24674940,5420,5420,5420,5420,0
20231017,135200,24674940,5420,5420,5420,5420,0
20231017,135100,24674940,5420,5420,5420,5420,0
20231017,135000,24674940,5420,5420,5420,5420,0
20231017,134900,24674940,5420,5420,5420,5420,0
20231017,134800,24674940,5420,5420,5420,5420,0
20231017,134700,24674940,5420,5420,5420,5420,0
20231017,134600,24674940,5420,5420,5420,5420,0
20231017,134500,24674940,5420,5420,5420,5420,0
20231017,134400,24674940,5420,5420,5420,5420,0
20231017,134300,24674940,5420,5420,5420,5420,0
20231017,134200,24674940,5420,5420,5420,5420,0
20231017,134100,24674940,5420,5420,5420,5420,0
20231017,134000,24674940,5420,5430,5430,5420,85
20231017,133900,24213800,5430,5430,5430,5430,0
20231017,133800,24213800,5430,5430,5430,5430,2
20231017,133700,24202940,5420,5420,5420,5420,0
20231017,133600,24202940,5420,5420,5420,5420,0
20231017,133500,24202940,5420,5420,5420,5420,0
20231017,133400,24202940,5420,5420,5420,5420,0
20231017,133300,24202940,5420,5420,5420,5420,0
20231017,133200,24202940,5420,5420,5420,5420,0
20231017,133100,24202940,5420,5420,5420,5420,0
20231017,133000,24202940,5420,5420,5420,5420,0
20231017,132900,24202940,5420,5420,5420,5420,0
20231017,132800,24202940,5420,5420,5420,5420,0
20231017,132700,24202940,5420,5420,5420,5420,0
20231017,132600,24202940,5420,5420,5420,5420,0
20231017,132500,24202940,5420,5420,5420,5420,0
20231017,132400,24202940,5420,5420,5420,5420,0
20231017,132300,24202940,5420,5420,5420,5420,0
20231017,132200,24202940,5420,5420,5420,5420,0
20231017,132100,24202940,5420,5420,5420,5420,0
20231017,132000,24202940,5420,5420,5420,5420,0
20231017,131900,24202940,5420,5420,5420,5420,0
20231017,131800,24202940,5420,5420,5420,5420,0
20231017,131700,24202940,5420,5420,5420,5420,0
20231017,131600,24202940,5420,5420,5420,5420,0
20231017,131500,24202940,5420,5420,5420,5420,0
20231017,131400,24202940,5420,5420,5420,5420,42
20231017,131300,23975300,5440,5440,5440,5440,0
20231017,131200,23975300,5440,5440,5440,5440,0
20231017,131100,23975300,5440,5440,5440,5440,0
20231017,131000,23975300,5440,5440,5440,5440,0
20231017,130900,23975300,5440,5440,5440,5440,0
20231017,130800,23975300,5440,5440,5440,5440,0
20231017,130700,23975300,5440,5440,5440,5440,0
20231017,130600,23975300,5440,5440,5440,5440,15
20231017,130500,23893700,5420,5420,5420,5420,0
20231017,130400,23893700,5420,5420,5420,5420,1
20231017,130300,23888280,5420,5420,5420,5420,0
20231017,130200,23888280,5420,5420,5420,5420,0
20231017,130100,23888280,5420,5420,5420,5420,0
20231017,130000,23888280,5420,5420,5420,5420,0
20231017,125900,23888280,5420,5420,5420,5420,0
20231017,125800,23888280,5420,5420,5420,5420,0
20231017,125700,23888280,5420,5420,5420,5420,1
20231017,125600,23882860,5420,5420,5420,5420,0
20231017,125500,23882860,5420,5420,5420,5420,0
20231017,125400,23882860,5420,5420,5420,5420,0
20231017,125300,23882860,5420,5420,5420,5420,0
20231017,125200,23882860,5420,5420,5420,5420,0
20231017,125100,23882860,5420,5420,5420,5420,0
20231017,125000,23882860,5420,5420,5420,5420,88
20231017,124900,23405900,5420,5420,5420,5420,0
20231017,124800,23405900,5420,5420,5420,5420,42
20231017,124700,23178260,5440,5440,5440,5440,0
20231017,124600,23178260,5440,5440,5440,5440,0
20231017,124500,23178260,5440,5440,5440,5440,0
20231017,124400,23178260,5440,5440,5440,5440,0
20231017,124300,23178260,5440,5440,5440,5440,0
20231017,124200,23178260,5440,5440,5440,5440,0
20231017,124100,23178260,5440,5440,5440,5440,2
20231017,124000,23167380,5420,5420,5420,5420,0
20231017,123900,23167380,5420,5420,5420,5420,0
20231017,123800,23167380,5420,5420,5420,5420,0
20231017,123700,23167380,5420,5420,5420,5420,0
20231017,123600,23167380,5420,5420,5420,5420,0
20231017,123500,23167380,5420,5420,5420,5420,0
20231017,123400,23167380,5420,5420,5420,5420,0
20231017,123300,23167380,5420,5420,5420,5420,0
20231017,123200,23167380,5420,5420,5420,5420,0
20231017,123100,23167380,5420,5420,5420,5420,1
20231017,123000,23161960,5420,5420,5420,5420,0
20231017,122900,23161960,5420,5420,5420,5420,0
20231017,122800,23161960,5420,5420,5420,5420,0
20231017,122700,23161960,5420,5420,5420,5420,0
20231017,122600,23161960,5420,5420,5420,5420,0
20231017,122500,23161960,5420,5420,5420,5420,0
20231017,122400,23161960,5420,5420,5420,5420,0
20231017,122300,23161960,5420,5420,5420,5420,15
20231017,122200,23080660,5420,5430,5430,5420,63
20231017,122100,22738990,5430,5430,5430,5430,0
20231017,122000,22738990,5430,5430,5430,5430,0
20231017,121900,22738990,5430,5430,5430,5430,0
20231017,121800,22738990,5430,5430,5430,5430,0
20231017,121700,22738990,5430,5430,5430,5430,0
20231017,121600,22738990,5430,5430,5430,5430,19
20231017,121500,22635820,5420,5420,5420,5420,0
20231017,121400,22635820,5420,5420,5420,5420,0
20231017,121300,22635820,5420,5420,5420,5420,0
20231017,121200,22635820,5420,5420,5420,5420,0
20231017,121100,22635820,5420,5420,5420,5420,0
20231017,121000,22635820,5420,5420,5420,5420,0
20231017,120900,22635820,5420,5420,5420,5420,0
20231017,120800,22635820,5420,5420,5420,5420,0
20231017,120700,22635820,5420,5420,5420,5420,0
20231017,120600,22635820,5420,5420,5420,5420,0
20231017,120500,22635820,5420,5420,5420,5420,0
20231017,120400,22635820,5420,5420,5420,5420,0
20231017,120300,22635820,5420,5420,5420,5420,0
20231017,120200,22635820,5420,5420,5420,5420,0
20231017,120100,22635820,5420,5420,5420,5420,0
20231017,120000,22635820,5420,5420,5420,5420,0
20231017,115900,22635820,5420,5420,5420,5420,0
20231017,115800,22635820,5420,5420,5420,5420,0
20231017,115700,22635820,5420,5420,5420,5420,0
20231017,115600,22635820,5420,5430,5430,5420,42
20231017,115500,22408130,5450,5450,5450,5450,0
20231017,115400,22408130,5450,5450,5450,5450,0
20231017,115300,22408130,5450,5450,5450,5450,0
20231017,115200,22408130,5450,5450,5450,5450,20
20231017,115100,22299130,5450,5450,5450,5450,0
20231017,115000,22299130,5450,5450,5450,5450,0
20231017,114900,22299130,5450,5450,5450,5450,0
20231017,114800,22299130,5450,5450,5450,5450,0
20231017,114700,22299130,5450,5450,5450,5450,0
20231017,114600,22299130,5450,5450,5450,5450,0
20231017,114500,22299130,5450,5450,5450,5450,0
20231017,114400,22299130,5450,5450,5450,5450,0
20231017,114300,22299130,5450,5450,5450,5450,0
20231017,114200,22299130,5450,5450,5450,5450,5
20231017,114100,22271880,5450,5450,5450,5450,0
20231017,114000,22271880,5450,5450,5450,5450,2
20231017,113900,22260980,5420,5420,5420,5420,0
20231017,113800,22260980,5420,5420,5420,5420,0
20231017,113700,22260980,5420,5420,5420,5420,0
20231017,113600,22260980,5420,5420,5420,5420,0
20231017,113500,22260980,5420,5420,5420,5420,0
20231017,113400,22260980,5420,5420,5420,5420,0
20231017,113300,22260980,5420,5420,5420,5420,0
20231017,113200,22260980,5420,5420,5420,5420,0
20231017,113100,22260980,5420,5420,5420,5420,0
20231017,113000,22260980,5420,5420,5420,5420,42
20231017,112900,22033340,5450,5450,5450,5450,0
20231017,112800,22033340,5450,5450,5450,5450,0
20231017,112700,22033340,5450,5450,5450,5450,146
20231017,112600,21237640,5450,5450,5450,5450,0
20231017,112500,21237640,5450,5450,5450,5450,0
20231017,112400,21237640,5450,5450,5450,5450,0
20231017,112300,21237640,5450,5450,5450,5450,0
20231017,112200,21237640,5450,5450,5450,5450,1
20231017,112100,21232190,5450,5450,5450,5450,0
20231017,112000,21232190,5450,5450,5450,5450,0
20231017,111900,21232190,5450,5450,5450,5450,0
20231017,111800,21232190,5450,5440,5450,5440,200
20231017,111700,20143480,5440,5440,5440,5440,0
20231017,111600,20143480,5440,5440,5440,5440,0
20231017,111500,20143480,5440,5440,5440,5440,0
20231017,111400,20143480,5440,5440,5440,5440,6
20231017,111300,20110840,5440,5440,5440,5440,0
20231017,111200,20110840,5440,5440,5440,5440,0
20231017,111100,20110840,5440,5440,5440,5440,0
20231017,111000,20110840,5440,5440,5440,5440,51
20231017,110900,19833400,5440,5440,5440,5440,0
20231017,110800,19833400,5440,5440,5440,5440,20
20231017,110700,19724600,5440,5440,5440,5440,0
20231017,110600,19724600,5440,5440,5440,5440,21
20231017,110500,19610360,5450,5450,5450,5450,0
20231017,110400,19610360,5450,5440,5450,5440,98
20231017,110300,19076680,5440,5440,5440,5440,0
20231017,110200,19076680,5440,5440,5440,5440,0
20231017,110100,19076680,5440,5440,5440,5440,1
20231017,110000,19071240,5440,5440,5440,5440,0
20231017,105900,19071240,5440,5440,5440,5440,0
20231017,105800,19071240,5440,5440,5440,5440,0
20231017,105700,19071240,5440,5440,5440,5440,0
20231017,105600,19071240,5440,5440,5440,5440,1
20231017,105500,19065800,5440,5440,5440,5440,0
20231017,105400,19065800,5440,5440,5440,5440,241
20231017,105300,17754760,5440,5420,5440,5420,70
20231017,105200,17374140,5420,5420,5420,5420,0
20231017,105100,17374140,5420,5420,5420,5420,0
20231017,105000,17374140,5420,5420,5420,5420,2
20231017,104900,17363300,5410,5410,5410,5410,0
20231017,104800,17363300,5410,5410,5410,5410,0
20231017,104700,17363300,5410,5410,5410,5410,59
20231017,104600,17044110,5410,5410,5410,5410,16
20231017,104500,16957550,5410,5410,5410,5410,0
20231017,104400,16957550,5410,5410,5410,5410,0
20231017,104300,16957550,5410,5410,5410,5410,0
20231017,104200,16957550,5410,5410,5410,5410,0
20231017,104100,16957550,5410,5410,5410,5410,0
20231017,104000,16957550,5410,5410,5410,5410,0
20231017,103900,16957550,5410,5410,5410,5410,0
20231017,103800,16957550,5410,5410,5410,5410,42
20231017,103700,16730330,5430,5430,5430,5430,0
20231017,103600,16730330,5430,5430,5430,5430,0
20231017,103500,16730330,5430,5430,5430,5430,0
20231017,103400,16730330,5430,5430,5430,5430,0
20231017,103300,16730330,5430,5430,5430,5430,50
20231017,103200,16458830,5410,5410,5410,5410,60
20231017,103100,16134230,5410,5410,5410,5410,0
20231017,103000,16134230,5410,5410,5410,5410,0
20231017,102900,16134230,5410,5410,5410,5410,0
20231017,102800,16134230,5410,5410,5410,5410,0
20231017,102700,16134230,5410,5410,5410,5410,100
20231017,102600,15593230,5410,5410,5410,5410,181
20231017,102500,14614020,5430,5430,5430,5430,0
20231017,102400,14614020,5430,5430,5430,5430,0
20231017,102300,14614020,5430,5430,5430,5430,0
20231017,102200,14614020,5430,5430,5430,5430,0
20231017,102100,14614020,5430,5430,5430,5430,0
20231017,102000,14614020,5430,5430,5430,5430,0
20231017,101900,14614020,5430,5430,5430,5430,0
20231017,101800,14614020,5430,5430,5430,5430,0
20231017,101700,14614020,5430,5430,5430,5430,40
20231017,101600,14396820,5410,5410,5410,5410,0
20231017,101500,14396820,5410,5410,5410,5410,20
20231017,101400,14288620,5410,5410,5410,5410,100
20231017,101300,13747620,5410,5410,5410,5410,300
20231017,101200,12124620,5410,5420,5420,5410,42
20231017,101100,11897070,5420,5420,5420,5420,0
20231017,101000,11897070,5420,5420,5420,5420,0
20231017,100900,11897070,5420,5420,5420,5420,0
20231017,100800,11897070,5420,5420,5420,5420,0
20231017,100700,11897070,5420,5420,5420,5420,0
20231017,100600,11897070,5420,5420,5420,5420,0
20231017,100500,11897070,5420,5420,5420,5420,0
20231017,100400,11897070,5420,5420,5420,5420,0
20231017,100300,11897070,5420,5420,5420,5420,9
20231017,100200,11848290,5420,5420,5420,5420,0
20231017,100100,11848290,5420,5420,5420,5420,61
20231017,100000,11517670,5430,5430,5430,5430,0
20231017,095900,11517670,5430,5430,5430,5430,0
20231017,095800,11517670,5430,5430,5430,5430,0
20231017,095700,11517670,5430,5430,5430,5430,0
20231017,095600,11517670,5430,5430,5430,5430,0
20231017,095500,11517670,5430,5430,5430,5430,3
20231017,095400,11501380,5420,5420,5420,5420,1
20231017,095300,11495960,5420,5420,5420,5420,0
20231017,095200,11495960,5420,5420,5420,5420,0
20231017,095100,11495960,5420,5420,5420,5420,0
20231017,095000,11495960,5420,5420,5420,5420,0
20231017,094900,11495960,5420,5420,5420,5420,0
20231017,094800,11495960,5420,5420,5420,5420,0
20231017,094700,11495960,5420,5420,5420,5420,0
20231017,094600,11495960,5420,5420,5420,5420,42
20231017,094500,11268320,5440,5440,5440,5440,0
20231017,094400,11268320,5440,5440,5440,5440,180
20231017,094300,10289120,5440,5440,5440,5440,120
20231017,094200,9636320,5440,5440,5440,5440,13
20231017,094100,9565600,5440,5440,5440,5440,0
20231017,094000,9565600,5440,5440,5440,5440,21
20231017,093900,9451360,5440,5440,5440,5440,0
20231017,093800,9451360,5440,5440,5440,5440,5
20231017,093700,9424160,5410,5410,5410,5410,0
20231017,093600,9424160,5410,5410,5410,5410,0
20231017,093500,9424160,5410,5410,5410,5410,0
20231017,093400,9424160,5410,5410,5410,5410,0
20231017,093300,9424160,5410,5410,5410,5410,0
20231017,093200,9424160,5410,5410,5410,5410,0
20231017,093100,9424160,5410,5410,5410,5410,0
20231017,093000,9424160,5410,5410,5410,5410,369
20231017,092900,7427870,5410,5410,5410,5410,0
20231017,092800,7427870,5410,5410,5410,5410,0
20231017,092700,7427870,5410,5410,5410,5410,0
20231017,092600,7427870,5410,5410,5410,5410,0
20231017,092500,7427870,5410,5410,5410,5410,20
20231017,092400,7319670,5440,5440,5440,5440,1
20231017,092300,7314230,5450,5450,5450,5450,0
20231017,092200,7314230,5450,5450,5450,5450,0
20231017,092100,7314230,5450,5450,5450,5450,0
20231017,092000,7314230,5450,5440,5450,5440,2
20231017,091900,7303340,5400,5400,5400,5400,2
20231017,091800,7292540,5400,5420,5420,5400,150
20231017,091700,6481140,5420,5420,5420,5420,0
20231017,091600,6481140,5420,5440,5450,5420,27
20231017,091500,6334720,5420,5420,5420,5420,1
20231017,091400,6329300,5440,5440,5440,5440,0
20231017,091300,6329300,5440,5440,5440,5440,0
20231017,091200,6329300,5440,5440,5440,5440,0
20231017,091100,6329300,5440,5440,5440,5440,0
20231017,091000,6329300,5440,5440,5440,5440,0
20231017,090900,6329300,5440,5440,5440,5440,0
20231017,090800,6329300,5440,5440,5440,5440,9
20231017,090700,6280340,5450,5450,5450,5450,0
20231017,090600,6280340,5450,5450,5450,5450,0
20231017,090500,6280340,5450,5450,5450,5450,0
20231017,090400,6280340,5450,5450,5450,5450,0
20231017,090300,6280340,5450,5460,5460,5450,100
20231017,090200,5734840,5450,5420,5450,5420,101
20231017,090100,5184420,5420,5400,5420,5400,156
20231017,090000,4341600,5400,5400,5400,5400,804