KissMeData/234690/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,202600,68315470,6310,6310,6310,6310,27
20231018,202500,68315470,6310,6310,6310,6310,0
20231018,202400,68315470,6310,6310,6310,6310,0
20231018,202300,68315470,6310,6310,6310,6310,0
20231018,202200,68315470,6310,6310,6310,6310,0
20231018,202100,68315470,6310,6310,6310,6310,0
20231018,202000,68315470,6310,6310,6310,6310,0
20231018,201900,68315470,6310,6310,6310,6310,0
20231018,201800,68315470,6310,6310,6310,6310,0
20231018,201700,68315470,6310,6310,6310,6310,0
20231018,201600,68315470,6310,6310,6310,6310,0
20231018,201500,68315470,6310,6310,6310,6310,0
20231018,201400,68315470,6310,6310,6310,6310,0
20231018,201300,68315470,6310,6310,6310,6310,0
20231018,201200,68315470,6310,6310,6310,6310,0
20231018,201100,68315470,6310,6310,6310,6310,0
20231018,201000,68315470,6310,6310,6310,6310,0
20231018,200900,68315470,6310,6310,6310,6310,0
20231018,200800,68315470,6310,6310,6310,6310,0
20231018,200700,68315470,6310,6310,6310,6310,0
20231018,200600,68315470,6310,6310,6310,6310,0
20231018,200500,68315470,6310,6310,6310,6310,0
20231018,200400,68315470,6310,6310,6310,6310,0
20231018,200300,68315470,6310,6310,6310,6310,0
20231018,200200,68315470,6310,6310,6310,6310,0
20231018,200100,68315470,6310,6310,6310,6310,0
20231018,200000,68315470,6310,6310,6310,6310,0
20231018,195900,68315470,6310,6310,6310,6310,0
20231018,195800,68315470,6310,6310,6310,6310,0
20231018,195700,68315470,6310,6310,6310,6310,0
20231018,195600,68315470,6310,6310,6310,6310,27
20231018,195500,68315470,6310,6310,6310,6310,0
20231018,195400,68315470,6310,6310,6310,6310,0
20231018,195300,68315470,6310,6310,6310,6310,0
20231018,195200,68315470,6310,6310,6310,6310,0
20231018,195100,68315470,6310,6310,6310,6310,0
20231018,195000,68315470,6310,6310,6310,6310,0
20231018,194900,68315470,6310,6310,6310,6310,0
20231018,194800,68315470,6310,6310,6310,6310,0
20231018,194700,68315470,6310,6310,6310,6310,0
20231018,194600,68315470,6310,6310,6310,6310,0
20231018,194500,68315470,6310,6310,6310,6310,0
20231018,194400,68315470,6310,6310,6310,6310,0
20231018,194300,68315470,6310,6310,6310,6310,0
20231018,194200,68315470,6310,6310,6310,6310,0
20231018,194100,68315470,6310,6310,6310,6310,0
20231018,194000,68315470,6310,6310,6310,6310,0
20231018,193900,68315470,6310,6310,6310,6310,0
20231018,193800,68315470,6310,6310,6310,6310,0
20231018,193700,68315470,6310,6310,6310,6310,0
20231018,193600,68315470,6310,6310,6310,6310,0
20231018,193500,68315470,6310,6310,6310,6310,0
20231018,193400,68315470,6310,6310,6310,6310,0
20231018,193300,68315470,6310,6310,6310,6310,0
20231018,193200,68315470,6310,6310,6310,6310,0
20231018,193100,68315470,6310,6310,6310,6310,0
20231018,193000,68315470,6310,6310,6310,6310,0
20231018,192900,68315470,6310,6310,6310,6310,0
20231018,192800,68315470,6310,6310,6310,6310,0
20231018,192700,68315470,6310,6310,6310,6310,0
20231018,192600,68315470,6310,6310,6310,6310,27
20231018,192500,68315470,6310,6310,6310,6310,0
20231018,192400,68315470,6310,6310,6310,6310,0
20231018,192300,68315470,6310,6310,6310,6310,0
20231018,192200,68315470,6310,6310,6310,6310,0
20231018,192100,68315470,6310,6310,6310,6310,0
20231018,192000,68315470,6310,6310,6310,6310,0
20231018,191900,68315470,6310,6310,6310,6310,0
20231018,191800,68315470,6310,6310,6310,6310,0
20231018,191700,68315470,6310,6310,6310,6310,0
20231018,191600,68315470,6310,6310,6310,6310,0
20231018,191500,68315470,6310,6310,6310,6310,0
20231018,191400,68315470,6310,6310,6310,6310,0
20231018,191300,68315470,6310,6310,6310,6310,0
20231018,191200,68315470,6310,6310,6310,6310,0
20231018,191100,68315470,6310,6310,6310,6310,0
20231018,191000,68315470,6310,6310,6310,6310,0
20231018,190900,68315470,6310,6310,6310,6310,0
20231018,190800,68315470,6310,6310,6310,6310,0
20231018,190700,68315470,6310,6310,6310,6310,0
20231018,190600,68315470,6310,6310,6310,6310,0
20231018,190500,68315470,6310,6310,6310,6310,0
20231018,190400,68315470,6310,6310,6310,6310,0
20231018,190300,68315470,6310,6310,6310,6310,0
20231018,190200,68315470,6310,6310,6310,6310,0
20231018,190100,68315470,6310,6310,6310,6310,0
20231018,190000,68315470,6310,6310,6310,6310,0
20231018,185900,68315470,6310,6310,6310,6310,0
20231018,185800,68315470,6310,6310,6310,6310,0
20231018,185700,68315470,6310,6310,6310,6310,0
20231018,185600,68315470,6310,6310,6310,6310,27
20231018,185500,68315470,6310,6310,6310,6310,0
20231018,185400,68315470,6310,6310,6310,6310,0
20231018,185300,68315470,6310,6310,6310,6310,0
20231018,185200,68315470,6310,6310,6310,6310,0
20231018,185100,68315470,6310,6310,6310,6310,0
20231018,185000,68315470,6310,6310,6310,6310,0
20231018,184900,68315470,6310,6310,6310,6310,0
20231018,184800,68315470,6310,6310,6310,6310,0
20231018,184700,68315470,6310,6310,6310,6310,0
20231018,184600,68315470,6310,6310,6310,6310,0
20231018,184500,68315470,6310,6310,6310,6310,0
20231018,184400,68315470,6310,6310,6310,6310,0
20231018,184300,68315470,6310,6310,6310,6310,0
20231018,184200,68315470,6310,6310,6310,6310,0
20231018,184100,68315470,6310,6310,6310,6310,0
20231018,184000,68315470,6310,6310,6310,6310,0
20231018,183900,68315470,6310,6310,6310,6310,0
20231018,183800,68315470,6310,6310,6310,6310,0
20231018,183700,68315470,6310,6310,6310,6310,0
20231018,183600,68315470,6310,6310,6310,6310,0
20231018,183500,68315470,6310,6310,6310,6310,0
20231018,183400,68315470,6310,6310,6310,6310,0
20231018,183300,68315470,6310,6310,6310,6310,0
20231018,183200,68315470,6310,6310,6310,6310,0
20231018,183100,68315470,6310,6310,6310,6310,0
20231018,183000,68315470,6310,6310,6310,6310,0
20231018,182900,68315470,6310,6310,6310,6310,0
20231018,182800,68315470,6310,6310,6310,6310,0
20231018,182700,68315470,6310,6310,6310,6310,0
20231018,182600,68315470,6310,6310,6310,6310,27
20231018,182500,68315470,6310,6310,6310,6310,0
20231018,182400,68315470,6310,6310,6310,6310,0
20231018,182300,68315470,6310,6310,6310,6310,0
20231018,182200,68315470,6310,6310,6310,6310,0
20231018,182100,68315470,6310,6310,6310,6310,0
20231018,182000,68315470,6310,6310,6310,6310,0
20231018,181900,68315470,6310,6310,6310,6310,0
20231018,181800,68315470,6310,6310,6310,6310,0
20231018,181700,68315470,6310,6310,6310,6310,0
20231018,181600,68315470,6310,6310,6310,6310,0
20231018,181500,68315470,6310,6310,6310,6310,0
20231018,181400,68315470,6310,6310,6310,6310,0
20231018,181300,68315470,6310,6310,6310,6310,0
20231018,181200,68315470,6310,6310,6310,6310,0
20231018,181100,68315470,6310,6310,6310,6310,0
20231018,181000,68315470,6310,6310,6310,6310,0
20231018,180900,68315470,6310,6310,6310,6310,0
20231018,180800,68315470,6310,6310,6310,6310,0
20231018,180700,68315470,6310,6310,6310,6310,0
20231018,180600,68315470,6310,6310,6310,6310,0
20231018,180500,68315470,6310,6310,6310,6310,0
20231018,180400,68315470,6310,6310,6310,6310,0
20231018,180300,68315470,6310,6310,6310,6310,0
20231018,180200,68315470,6310,6310,6310,6310,0
20231018,180100,68315470,6310,6310,6310,6310,0
20231018,180000,68315470,6310,6310,6310,6310,0
20231018,175900,68315470,6310,6310,6310,6310,0
20231018,175800,68315470,6310,6310,6310,6310,0
20231018,175700,68315470,6310,6310,6310,6310,0
20231018,175600,68315470,6310,6310,6310,6310,27
20231018,175500,68315470,6310,6310,6310,6310,0
20231018,175400,68315470,6310,6310,6310,6310,0
20231018,175300,68315470,6310,6310,6310,6310,0
20231018,175200,68315470,6310,6310,6310,6310,0
20231018,175100,68315470,6310,6310,6310,6310,0
20231018,175000,68315470,6310,6310,6310,6310,0
20231018,174900,68315470,6310,6310,6310,6310,0
20231018,174800,68315470,6310,6310,6310,6310,0
20231018,174700,68315470,6310,6310,6310,6310,0
20231018,174600,68315470,6310,6310,6310,6310,0
20231018,174500,68315470,6310,6310,6310,6310,0
20231018,174400,68315470,6310,6310,6310,6310,0
20231018,174300,68315470,6310,6310,6310,6310,0
20231018,174200,68315470,6310,6310,6310,6310,0
20231018,174100,68315470,6310,6310,6310,6310,0
20231018,174000,68315470,6310,6310,6310,6310,0
20231018,173900,68315470,6310,6310,6310,6310,0
20231018,173800,68315470,6310,6310,6310,6310,0
20231018,173700,68315470,6310,6310,6310,6310,0
20231018,173600,68315470,6310,6310,6310,6310,0
20231018,173500,68315470,6310,6310,6310,6310,0
20231018,173400,68315470,6310,6310,6310,6310,0
20231018,173300,68315470,6310,6310,6310,6310,0
20231018,173200,68315470,6310,6310,6310,6310,0
20231018,173100,68315470,6310,6310,6310,6310,0
20231018,173000,68315470,6310,6310,6310,6310,0
20231018,172900,68315470,6310,6310,6310,6310,0
20231018,172800,68315470,6310,6310,6310,6310,0
20231018,172700,68315470,6310,6310,6310,6310,0
20231018,172600,68315470,6310,6310,6310,6310,27
20231018,172500,68315470,6310,6310,6310,6310,0
20231018,172400,68315470,6310,6310,6310,6310,0
20231018,172300,68315470,6310,6310,6310,6310,0
20231018,172200,68315470,6310,6310,6310,6310,0
20231018,172100,68315470,6310,6310,6310,6310,0
20231018,172000,68315470,6310,6310,6310,6310,0
20231018,171900,68315470,6310,6310,6310,6310,0
20231018,171800,68315470,6310,6310,6310,6310,0
20231018,171700,68315470,6310,6310,6310,6310,0
20231018,171600,68315470,6310,6310,6310,6310,0
20231018,171500,68315470,6310,6310,6310,6310,0
20231018,171400,68315470,6310,6310,6310,6310,0
20231018,171300,68315470,6310,6310,6310,6310,0
20231018,171200,68315470,6310,6310,6310,6310,0
20231018,171100,68315470,6310,6310,6310,6310,0
20231018,171000,68315470,6310,6310,6310,6310,0
20231018,170900,68315470,6310,6310,6310,6310,0
20231018,170800,68315470,6310,6310,6310,6310,0
20231018,170700,68315470,6310,6310,6310,6310,0
20231018,170600,68315470,6310,6310,6310,6310,0
20231018,170500,68315470,6310,6310,6310,6310,0
20231018,170400,68315470,6310,6310,6310,6310,0
20231018,170300,68315470,6310,6310,6310,6310,0
20231018,170200,68315470,6310,6310,6310,6310,0
20231018,170100,68315470,6310,6310,6310,6310,0
20231018,170000,68315470,6310,6310,6310,6310,0
20231018,165900,68315470,6310,6310,6310,6310,0
20231018,165800,68315470,6310,6310,6310,6310,0
20231018,165700,68315470,6310,6310,6310,6310,0
20231018,165600,68315470,6310,6310,6310,6310,27
20231018,165500,68315470,6310,6310,6310,6310,0
20231018,165400,68315470,6310,6310,6310,6310,0
20231018,165300,68315470,6310,6310,6310,6310,0
20231018,165200,68315470,6310,6310,6310,6310,0
20231018,165100,68315470,6310,6310,6310,6310,0
20231018,165000,68315470,6310,6310,6310,6310,0
20231018,164900,68315470,6310,6310,6310,6310,0
20231018,164800,68315470,6310,6310,6310,6310,0
20231018,164700,68315470,6310,6310,6310,6310,0
20231018,164600,68315470,6310,6310,6310,6310,0
20231018,164500,68315470,6310,6310,6310,6310,0
20231018,164400,68315470,6310,6310,6310,6310,0
20231018,164300,68315470,6310,6310,6310,6310,0
20231018,164200,68315470,6310,6310,6310,6310,0
20231018,164100,68315470,6310,6310,6310,6310,0
20231018,164000,68315470,6310,6310,6310,6310,0
20231018,163900,68315470,6310,6310,6310,6310,0
20231018,163800,68315470,6310,6310,6310,6310,0
20231018,163700,68315470,6310,6310,6310,6310,0
20231018,163600,68315470,6310,6310,6310,6310,0
20231018,163500,68315470,6310,6310,6310,6310,0
20231018,163400,68315470,6310,6310,6310,6310,0
20231018,163300,68315470,6310,6310,6310,6310,0
20231018,163200,68315470,6310,6310,6310,6310,0
20231018,163100,68315470,6310,6310,6310,6310,0
20231018,163000,68315470,6310,6310,6310,6310,0
20231018,162900,68315470,6310,6310,6310,6310,0
20231018,162800,68315470,6310,6310,6310,6310,0
20231018,162700,68315470,6310,6310,6310,6310,0
20231018,162600,68315470,6310,6310,6310,6310,27
20231018,162500,68315470,6310,6310,6310,6310,0
20231018,162400,68315470,6310,6310,6310,6310,0
20231018,162300,68315470,6310,6310,6310,6310,0
20231018,162200,68315470,6310,6310,6310,6310,0
20231018,162100,68315470,6310,6310,6310,6310,0
20231018,162000,68315470,6310,6310,6310,6310,0
20231018,161900,68315470,6310,6310,6310,6310,0
20231018,161800,68315470,6310,6310,6310,6310,0
20231018,161700,68315470,6310,6310,6310,6310,0
20231018,161600,68315470,6310,6310,6310,6310,0
20231018,161500,68315470,6310,6310,6310,6310,0
20231018,161400,68315470,6310,6310,6310,6310,0
20231018,161300,68315470,6310,6310,6310,6310,0
20231018,161200,68315470,6310,6310,6310,6310,0
20231018,161100,68315470,6310,6310,6310,6310,0
20231018,161000,68315470,6310,6310,6310,6310,0
20231018,160900,68315470,6310,6310,6310,6310,0
20231018,160800,68315470,6310,6310,6310,6310,0
20231018,160700,68315470,6310,6310,6310,6310,0
20231018,160600,68315470,6310,6310,6310,6310,0
20231018,160500,68315470,6310,6310,6310,6310,0
20231018,160400,68315470,6310,6310,6310,6310,0
20231018,160300,68315470,6310,6310,6310,6310,0
20231018,160200,68315470,6310,6310,6310,6310,0
20231018,160100,68315470,6310,6310,6310,6310,0
20231018,160000,68315470,6310,6310,6310,6310,0
20231018,155900,68315470,6310,6310,6310,6310,0
20231018,155800,68315470,6310,6310,6310,6310,0
20231018,155700,68315470,6310,6310,6310,6310,0
20231018,155600,68315470,6310,6310,6310,6310,27
20231018,155500,68315470,6310,6310,6310,6310,0
20231018,155400,68315470,6310,6310,6310,6310,0
20231018,155300,68315470,6310,6310,6310,6310,0
20231018,155200,68315470,6310,6310,6310,6310,0
20231018,155100,68315470,6310,6310,6310,6310,0
20231018,155000,68315470,6310,6310,6310,6310,0
20231018,154900,68315470,6310,6310,6310,6310,0
20231018,154800,68315470,6310,6310,6310,6310,0
20231018,154700,68315470,6310,6310,6310,6310,0
20231018,154600,68315470,6310,6310,6310,6310,0
20231018,154500,68315470,6310,6310,6310,6310,0
20231018,154400,68315470,6310,6310,6310,6310,0
20231018,154300,68315470,6310,6310,6310,6310,0
20231018,154200,68315470,6310,6310,6310,6310,0
20231018,154100,68315470,6310,6310,6310,6310,0
20231018,154000,68315470,6310,6310,6310,6310,0
20231018,153900,68315470,6310,6310,6310,6310,0
20231018,153800,68315470,6310,6310,6310,6310,0
20231018,153700,68315470,6310,6310,6310,6310,0
20231018,153600,68315470,6310,6310,6310,6310,0
20231018,153500,68315470,6310,6310,6310,6310,0
20231018,153400,68315470,6310,6310,6310,6310,0
20231018,153300,68315470,6310,6310,6310,6310,0
20231018,153200,68315470,6310,6310,6310,6310,0
20231018,153100,68315470,6310,6310,6310,6310,0
20231018,153000,68315470,6310,6310,6310,6310,27
20231018,152900,68145100,6310,6310,6310,6310,0
20231018,152800,68145100,6310,6310,6310,6310,0
20231018,152700,68145100,6310,6310,6310,6310,0
20231018,152600,68145100,6310,6310,6310,6310,0
20231018,152500,68145100,6310,6310,6310,6310,0
20231018,152400,68145100,6310,6310,6310,6310,0
20231018,152300,68145100,6310,6310,6310,6310,0
20231018,152200,68145100,6310,6310,6310,6310,0
20231018,152100,68145100,6310,6310,6310,6310,0
20231018,152000,68145100,6310,6310,6310,6310,0
20231018,151900,68145100,6310,6300,6310,6300,25
20231018,151800,67987590,6310,6310,6310,6310,3
20231018,151700,67968660,6310,6310,6310,6310,0
20231018,151600,67968660,6310,6310,6310,6310,0
20231018,151500,67968660,6310,6310,6310,6310,0
20231018,151400,67968660,6310,6310,6310,6310,0
20231018,151300,67968660,6310,6310,6310,6310,0
20231018,151200,67968660,6310,6310,6310,6310,2
20231018,151100,67956040,6310,6310,6310,6310,0
20231018,151000,67956040,6310,6310,6310,6310,0
20231018,150900,67956040,6310,6310,6310,6310,11
20231018,150800,67886630,6310,6310,6310,6310,0
20231018,150700,67886630,6310,6310,6310,6310,125
20231018,150600,67097880,6310,6310,6310,6310,0
20231018,150500,67097880,6310,6310,6310,6310,20
20231018,150400,66971680,6310,6310,6310,6310,0
20231018,150300,66971680,6310,6310,6310,6310,0
20231018,150200,66971680,6310,6310,6310,6310,0
20231018,150100,66971680,6310,6310,6310,6310,0
20231018,150000,66971680,6310,6310,6310,6310,0
20231018,145900,66971680,6310,6310,6310,6310,0
20231018,145800,66971680,6310,6310,6310,6310,0
20231018,145700,66971680,6310,6310,6310,6310,0
20231018,145600,66971680,6310,6310,6310,6310,0
20231018,145500,66971680,6310,6310,6310,6310,0
20231018,145400,66971680,6310,6310,6310,6310,0
20231018,145300,66971680,6310,6310,6310,6310,0
20231018,145200,66971680,6310,6310,6310,6310,0
20231018,145100,66971680,6310,6310,6310,6310,0
20231018,145000,66971680,6310,6310,6310,6310,0
20231018,144900,66971680,6310,6310,6310,6310,100
20231018,144800,66340680,6310,6310,6310,6310,0
20231018,144700,66340680,6310,6310,6310,6310,0
20231018,144600,66340680,6310,6310,6310,6310,0
20231018,144500,66340680,6310,6310,6310,6310,0
20231018,144400,66340680,6310,6310,6310,6310,0
20231018,144300,66340680,6310,6310,6310,6310,0
20231018,144200,66340680,6310,6310,6310,6310,0
20231018,144100,66340680,6310,6310,6310,6310,0
20231018,144000,66340680,6310,6310,6310,6310,0
20231018,143900,66340680,6310,6310,6310,6310,0
20231018,143800,66340680,6310,6310,6310,6310,0
20231018,143700,66340680,6310,6310,6310,6310,0
20231018,143600,66340680,6310,6310,6310,6310,0
20231018,143500,66340680,6310,6310,6310,6310,0
20231018,143400,66340680,6310,6310,6310,6310,0
20231018,143300,66340680,6310,6310,6310,6310,0
20231018,143200,66340680,6310,6290,6310,6290,701
20231018,143100,61917570,6290,6290,6290,6280,410
20231018,143000,59338770,6280,6310,6310,6280,189
20231018,142900,58149820,6310,6310,6310,6310,1
20231018,142800,58143510,6310,6310,6310,6310,20
20231018,142700,58017310,6310,6310,6310,6310,0
20231018,142600,58017310,6310,6310,6310,6310,0
20231018,142500,58017310,6310,6310,6310,6310,0
20231018,142400,58017310,6310,6310,6310,6310,0
20231018,142300,58017310,6310,6310,6310,6310,0
20231018,142200,58017310,6310,6310,6310,6310,0
20231018,142100,58017310,6310,6310,6310,6310,0
20231018,142000,58017310,6310,6310,6310,6310,1
20231018,141900,58011000,6310,6310,6310,6310,100
20231018,141800,57380000,6310,6310,6310,6310,0
20231018,141700,57380000,6310,6310,6310,6310,0
20231018,141600,57380000,6310,6310,6310,6310,0
20231018,141500,57380000,6310,6310,6310,6310,0
20231018,141400,57380000,6310,6310,6310,6310,0
20231018,141300,57380000,6310,6310,6310,6310,0
20231018,141200,57380000,6310,6310,6310,6310,10
20231018,141100,57316900,6310,6310,6310,6310,0
20231018,141000,57316900,6310,6310,6310,6310,0
20231018,140900,57316900,6310,6310,6310,6310,0
20231018,140800,57316900,6310,6310,6310,6310,0
20231018,140700,57316900,6310,6310,6310,6310,1
20231018,140600,57310590,6290,6290,6290,6290,1
20231018,140500,57304300,6310,6310,6310,6310,0
20231018,140400,57304300,6310,6310,6310,6310,0
20231018,140300,57304300,6310,6310,6310,6310,0
20231018,140200,57304300,6310,6310,6310,6310,0
20231018,140100,57304300,6310,6310,6310,6310,0
20231018,140000,57304300,6310,6310,6310,6310,12
20231018,135900,57228580,6310,6310,6310,6310,0
20231018,135800,57228580,6310,6310,6310,6310,0
20231018,135700,57228580,6310,6310,6310,6310,20
20231018,135600,57102380,6320,6320,6320,6320,0
20231018,135500,57102380,6320,6320,6320,6320,507
20231018,135400,53898140,6320,6320,6320,6320,0
20231018,135300,53898140,6320,6320,6320,6320,3
20231018,135200,53879180,6350,6350,6350,6350,0
20231018,135100,53879180,6350,6350,6350,6350,0
20231018,135000,53879180,6350,6350,6350,6350,0
20231018,134900,53879180,6350,6350,6350,6350,0
20231018,134800,53879180,6350,6350,6350,6350,0
20231018,134700,53879180,6350,6350,6350,6350,0
20231018,134600,53879180,6350,6350,6350,6350,0
20231018,134500,53879180,6350,6350,6350,6350,1
20231018,134400,53872830,6350,6350,6350,6350,0
20231018,134300,53872830,6350,6350,6350,6350,14
20231018,134200,53783930,6350,6350,6350,6350,0
20231018,134100,53783930,6350,6350,6350,6350,0
20231018,134000,53783930,6350,6350,6350,6350,0
20231018,133900,53783930,6350,6350,6350,6350,0
20231018,133800,53783930,6350,6350,6350,6350,0
20231018,133700,53783930,6350,6350,6350,6350,0
20231018,133600,53783930,6350,6350,6350,6350,0
20231018,133500,53783930,6350,6350,6350,6350,0
20231018,133400,53783930,6350,6350,6350,6350,0
20231018,133300,53783930,6350,6350,6350,6350,0
20231018,133200,53783930,6350,6350,6350,6350,0
20231018,133100,53783930,6350,6350,6350,6350,0
20231018,133000,53783930,6350,6350,6350,6350,0
20231018,132900,53783930,6350,6350,6350,6350,0
20231018,132800,53783930,6350,6330,6350,6330,627
20231018,132700,49808460,6330,6330,6330,6330,0
20231018,132600,49808460,6330,6320,6330,6320,12
20231018,132500,49732610,6310,6310,6310,6310,0
20231018,132400,49732610,6310,6310,6310,6310,0
20231018,132300,49732610,6310,6310,6310,6310,0
20231018,132200,49732610,6310,6310,6310,6310,0
20231018,132100,49732610,6310,6310,6310,6310,0
20231018,132000,49732610,6310,6310,6310,6310,0
20231018,131900,49732610,6310,6310,6310,6310,0
20231018,131800,49732610,6310,6310,6310,6310,0
20231018,131700,49732610,6310,6310,6310,6310,1
20231018,131600,49726300,6310,6310,6310,6310,29
20231018,131500,49543310,6340,6340,6340,6340,0
20231018,131400,49543310,6340,6280,6340,6280,801
20231018,131300,44509590,6280,6340,6360,6230,5178
20231018,131200,12002650,6380,6380,6380,6380,0
20231018,131100,12002650,6380,6380,6380,6380,0
20231018,131000,12002650,6380,6380,6380,6380,0
20231018,130900,12002650,6380,6380,6380,6380,0
20231018,130800,12002650,6380,6380,6380,6380,0
20231018,130700,12002650,6380,6380,6380,6380,0
20231018,130600,12002650,6380,6380,6380,6380,0
20231018,130500,12002650,6380,6380,6380,6380,0
20231018,130400,12002650,6380,6380,6380,6380,1
20231018,130300,11996270,6380,6380,6380,6380,0
20231018,130200,11996270,6380,6380,6380,6380,1
20231018,130100,11989890,6330,6330,6330,6330,0
20231018,130000,11989890,6330,6330,6330,6330,0
20231018,125900,11989890,6330,6330,6330,6330,0
20231018,125800,11989890,6330,6330,6330,6330,0
20231018,125700,11989890,6330,6330,6330,6330,0
20231018,125600,11989890,6330,6330,6330,6330,0
20231018,125500,11989890,6330,6330,6330,6330,0
20231018,125400,11989890,6330,6330,6330,6330,30
20231018,125300,11799990,6340,6340,6340,6340,67
20231018,125200,11375210,6340,6330,6340,6330,220
20231018,125100,9981610,6340,6350,6350,6340,130
20231018,125000,9157360,6350,6360,6360,6350,45
20231018,124900,8871590,6380,6380,6380,6380,0
20231018,124800,8871590,6380,6380,6380,6380,2
20231018,124700,8858830,6380,6380,6380,6380,0
20231018,124600,8858830,6380,6380,6380,6380,0
20231018,124500,8858830,6380,6380,6380,6380,0
20231018,124400,8858830,6380,6380,6380,6380,0
20231018,124300,8858830,6380,6380,6380,6380,0
20231018,124200,8858830,6380,6380,6380,6380,0
20231018,124100,8858830,6380,6380,6380,6380,0
20231018,124000,8858830,6380,6380,6380,6380,1
20231018,123900,8852450,6360,6360,6360,6360,0
20231018,123800,8852450,6360,6390,6390,6350,204
20231018,123700,7556980,6360,6360,6360,6360,0
20231018,123600,7556980,6360,6360,6360,6360,1
20231018,123500,7550620,6360,6360,6360,6360,0
20231018,123400,7550620,6360,6360,6360,6360,20
20231018,123300,7423420,6390,6390,6390,6390,0
20231018,123200,7423420,6390,6390,6390,6390,0
20231018,123100,7423420,6390,6390,6390,6390,2
20231018,123000,7410640,6390,6390,6390,6370,5
20231018,122900,7378750,6370,6370,6370,6370,0
20231018,122800,7378750,6370,6370,6370,6370,0
20231018,122700,7378750,6370,6370,6370,6370,3
20231018,122600,7359640,6390,6390,6390,6370,6
20231018,122500,7321320,6380,6380,6380,6380,0
20231018,122400,7321320,6380,6380,6380,6380,0
20231018,122300,7321320,6380,6380,6380,6380,0
20231018,122200,7321320,6380,6380,6380,6380,0
20231018,122100,7321320,6380,6380,6380,6380,0
20231018,122000,7321320,6380,6380,6380,6380,0
20231018,121900,7321320,6380,6380,6380,6380,0
20231018,121800,7321320,6380,6380,6380,6380,0
20231018,121700,7321320,6380,6380,6380,6380,0
20231018,121600,7321320,6380,6380,6380,6380,0
20231018,121500,7321320,6380,6380,6380,6380,0
20231018,121400,7321320,6380,6380,6380,6380,0
20231018,121300,7321320,6380,6380,6380,6380,0
20231018,121200,7321320,6380,6380,6380,6380,0
20231018,121100,7321320,6380,6380,6380,6380,0
20231018,121000,7321320,6380,6380,6380,6380,0
20231018,120900,7321320,6380,6380,6380,6380,0
20231018,120800,7321320,6380,6380,6380,6380,0
20231018,120700,7321320,6380,6380,6380,6380,0
20231018,120600,7321320,6380,6380,6380,6380,0
20231018,120500,7321320,6380,6380,6380,6380,0
20231018,120400,7321320,6380,6380,6380,6380,0
20231018,120300,7321320,6380,6380,6380,6380,0
20231018,120200,7321320,6380,6380,6380,6380,23
20231018,120100,7174580,6380,6380,6380,6380,0
20231018,120000,7174580,6380,6380,6380,6380,0
20231018,115900,7174580,6380,6380,6380,6380,0
20231018,115800,7174580,6380,6380,6380,6380,0
20231018,115700,7174580,6380,6380,6380,6380,0
20231018,115600,7174580,6380,6380,6380,6380,0
20231018,115500,7174580,6380,6380,6380,6380,0
20231018,115400,7174580,6380,6380,6380,6380,0
20231018,115300,7174580,6380,6380,6380,6380,0
20231018,115200,7174580,6380,6380,6380,6380,0
20231018,115100,7174580,6380,6380,6380,6380,0
20231018,115000,7174580,6380,6380,6380,6380,0
20231018,114900,7174580,6380,6380,6380,6380,0
20231018,114800,7174580,6380,6380,6380,6380,0
20231018,114700,7174580,6380,6380,6380,6380,0
20231018,114600,7174580,6380,6380,6380,6380,0
20231018,114500,7174580,6380,6380,6380,6380,0
20231018,114400,7174580,6380,6380,6380,6380,0
20231018,114300,7174580,6380,6380,6380,6380,0
20231018,114200,7174580,6380,6380,6380,6380,0
20231018,114100,7174580,6380,6380,6380,6380,0
20231018,114000,7174580,6380,6380,6380,6380,0
20231018,113900,7174580,6380,6380,6380,6380,0
20231018,113800,7174580,6380,6380,6380,6380,0
20231018,113700,7174580,6380,6380,6380,6380,0
20231018,113600,7174580,6380,6380,6380,6380,0
20231018,113500,7174580,6380,6380,6380,6380,0
20231018,113400,7174580,6380,6380,6380,6380,0
20231018,113300,7174580,6380,6380,6380,6380,1
20231018,113200,7168200,6340,6340,6340,6340,0
20231018,113100,7168200,6340,6340,6340,6340,0
20231018,113000,7168200,6340,6340,6340,6340,20
20231018,112900,7041400,6350,6350,6350,6350,0
20231018,112800,7041400,6350,6350,6350,6350,0
20231018,112700,7041400,6350,6350,6350,6350,0
20231018,112600,7041400,6350,6350,6350,6350,66
20231018,112500,6622300,6340,6350,6350,6340,184
20231018,112400,5454660,6400,6400,6400,6400,0
20231018,112300,5454660,6400,6400,6400,6400,0
20231018,112200,5454660,6400,6400,6400,6400,0
20231018,112100,5454660,6400,6400,6400,6400,0
20231018,112000,5454660,6400,6400,6400,6400,0
20231018,111900,5454660,6400,6400,6400,6400,0
20231018,111800,5454660,6400,6400,6400,6400,0
20231018,111700,5454660,6400,6400,6400,6400,0
20231018,111600,5454660,6400,6400,6400,6400,0
20231018,111500,5454660,6400,6400,6400,6400,0
20231018,111400,5454660,6400,6400,6400,6400,0
20231018,111300,5454660,6400,6400,6400,6400,0
20231018,111200,5454660,6400,6400,6400,6400,0
20231018,111100,5454660,6400,6400,6400,6400,0
20231018,111000,5454660,6400,6400,6400,6400,0
20231018,110900,5454660,6400,6400,6400,6400,1
20231018,110800,5448260,6350,6350,6350,6350,0
20231018,110700,5448260,6350,6350,6350,6350,0
20231018,110600,5448260,6350,6350,6350,6350,0
20231018,110500,5448260,6350,6350,6350,6350,0
20231018,110400,5448260,6350,6350,6350,6350,0
20231018,110300,5448260,6350,6350,6350,6350,0
20231018,110200,5448260,6350,6350,6350,6350,0
20231018,110100,5448260,6350,6350,6350,6350,0
20231018,110000,5448260,6350,6350,6350,6350,0
20231018,105900,5448260,6350,6350,6350,6350,0
20231018,105800,5448260,6350,6350,6350,6350,0
20231018,105700,5448260,6350,6350,6350,6350,0
20231018,105600,5448260,6350,6350,6350,6350,10
20231018,105500,5384760,6360,6360,6360,6360,12
20231018,105400,5308440,6400,6400,6400,6400,0
20231018,105300,5308440,6400,6400,6400,6400,0
20231018,105200,5308440,6400,6400,6400,6400,0
20231018,105100,5308440,6400,6400,6400,6400,0
20231018,105000,5308440,6400,6400,6400,6400,0
20231018,104900,5308440,6400,6400,6400,6400,0
20231018,104800,5308440,6400,6400,6400,6400,0
20231018,104700,5308440,6400,6400,6400,6400,0
20231018,104600,5308440,6400,6400,6400,6400,0
20231018,104500,5308440,6400,6400,6400,6400,0
20231018,104400,5308440,6400,6400,6400,6400,0
20231018,104300,5308440,6400,6400,6400,6400,1
20231018,104200,5302040,6370,6370,6370,6370,0
20231018,104100,5302040,6370,6370,6370,6370,0
20231018,104000,5302040,6370,6370,6370,6370,0
20231018,103900,5302040,6370,6370,6370,6370,2
20231018,103800,5289300,6400,6400,6400,6400,0
20231018,103700,5289300,6400,6400,6400,6400,0
20231018,103600,5289300,6400,6400,6400,6400,0
20231018,103500,5289300,6400,6400,6400,6400,0
20231018,103400,5289300,6400,6400,6400,6400,0
20231018,103300,5289300,6400,6400,6400,6400,0
20231018,103200,5289300,6400,6400,6400,6400,0
20231018,103100,5289300,6400,6400,6400,6400,0
20231018,103000,5289300,6400,6400,6400,6400,0
20231018,102900,5289300,6400,6400,6400,6400,0
20231018,102800,5289300,6400,6400,6400,6400,0
20231018,102700,5289300,6400,6400,6400,6400,0
20231018,102600,5289300,6400,6400,6400,6400,0
20231018,102500,5289300,6400,6400,6400,6400,0
20231018,102400,5289300,6400,6400,6400,6400,0
20231018,102300,5289300,6400,6400,6400,6400,0
20231018,102200,5289300,6400,6400,6400,6400,0
20231018,102100,5289300,6400,6400,6400,6400,0
20231018,102000,5289300,6400,6400,6400,6400,3
20231018,101900,5270100,6400,6400,6400,6400,0
20231018,101800,5270100,6400,6400,6400,6400,0
20231018,101700,5270100,6400,6400,6400,6400,0
20231018,101600,5270100,6400,6400,6400,6400,0
20231018,101500,5270100,6400,6400,6400,6400,0
20231018,101400,5270100,6400,6400,6400,6400,1
20231018,101300,5263700,6400,6400,6400,6400,0
20231018,101200,5263700,6400,6400,6400,6400,0
20231018,101100,5263700,6400,6400,6400,6400,0
20231018,101000,5263700,6400,6400,6400,6400,0
20231018,100900,5263700,6400,6390,6400,6390,2
20231018,100800,5250910,6370,6370,6370,6370,0
20231018,100700,5250910,6370,6370,6370,6370,0
20231018,100600,5250910,6370,6370,6370,6370,0
20231018,100500,5250910,6370,6370,6370,6370,49
20231018,100400,4938780,6400,6400,6400,6400,0
20231018,100300,4938780,6400,6400,6400,6400,0
20231018,100200,4938780,6400,6400,6400,6400,0
20231018,100100,4938780,6400,6400,6400,6400,1
20231018,100000,4932380,6400,6400,6400,6400,0
20231018,095900,4932380,6400,6400,6400,6400,0
20231018,095800,4932380,6400,6400,6400,6400,0
20231018,095700,4932380,6400,6400,6400,6400,0
20231018,095600,4932380,6400,6400,6400,6400,5
20231018,095500,4900380,6380,6380,6380,6380,0
20231018,095400,4900380,6380,6380,6380,6380,0
20231018,095300,4900380,6380,6380,6380,6380,0
20231018,095200,4900380,6380,6390,6390,6380,114
20231018,095100,4173050,6400,6400,6400,6400,0
20231018,095000,4173050,6400,6400,6400,6400,0
20231018,094900,4173050,6400,6400,6400,6400,0
20231018,094800,4173050,6400,6400,6400,6400,0
20231018,094700,4173050,6400,6400,6400,6400,0
20231018,094600,4173050,6400,6400,6400,6400,0
20231018,094500,4173050,6400,6400,6400,6400,0
20231018,094400,4173050,6400,6400,6400,6400,0
20231018,094300,4173050,6400,6380,6400,6380,181
20231018,094200,3018240,6400,6400,6400,6400,0
20231018,094100,3018240,6400,6370,6400,6370,4
20231018,094000,2992690,6390,6390,6390,6390,0
20231018,093900,2992690,6390,6390,6390,6390,0
20231018,093800,2992690,6390,6390,6390,6390,2
20231018,093700,2979910,6390,6390,6390,6390,0
20231018,093600,2979910,6390,6390,6390,6390,0
20231018,093500,2979910,6390,6390,6390,6390,0
20231018,093400,2979910,6390,6390,6390,6390,0
20231018,093300,2979910,6390,6390,6390,6390,1
20231018,093200,2973520,6390,6390,6390,6390,0
20231018,093100,2973520,6390,6390,6390,6390,1
20231018,093000,2967130,6390,6380,6390,6370,47
20231018,092900,2667620,6390,6390,6390,6390,0
20231018,092800,2667620,6390,6390,6390,6390,0
20231018,092700,2667620,6390,6390,6390,6390,0
20231018,092600,2667620,6390,6390,6390,6390,0
20231018,092500,2667620,6390,6390,6390,6390,0
20231018,092400,2667620,6390,6390,6390,6390,0
20231018,092300,2667620,6390,6390,6390,6390,1
20231018,092200,2661230,6390,6390,6390,6390,1
20231018,092100,2654840,6380,6380,6380,6380,0
20231018,092000,2654840,6380,6380,6380,6380,0
20231018,091900,2654840,6380,6380,6380,6380,1
20231018,091800,2648460,6380,6380,6380,6380,2
20231018,091700,2635700,6360,6360,6360,6360,101
20231018,091600,1993340,6360,6360,6360,6360,8
20231018,091500,1942460,6400,6370,6400,6370,16
20231018,091400,1840510,6370,6370,6370,6370,2
20231018,091300,1827770,6370,6370,6370,6370,2
20231018,091200,1815030,6370,6370,6370,6370,1
20231018,091100,1808660,6380,6380,6380,6380,0
20231018,091000,1808660,6380,6380,6380,6380,0
20231018,090900,1808660,6380,6390,6390,6380,2
20231018,090800,1795890,6390,6390,6390,6390,31
20231018,090700,1597800,6400,6400,6400,6400,0
20231018,090600,1597800,6400,6400,6400,6400,0
20231018,090500,1597800,6400,6400,6400,6400,2
20231018,090400,1585000,6340,6340,6340,6340,0
20231018,090300,1585000,6340,6340,6340,6340,0
20231018,090200,1585000,6340,6340,6340,6340,0
20231018,090100,1585000,6340,6340,6340,6340,0
20231018,090000,1585000,6340,6340,6340,6340,250