KissMeData/101930/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195400,132660240,10730,10730,10730,10730,169
20231012,195300,132660240,10730,10730,10730,10730,0
20231012,195200,132660240,10730,10730,10730,10730,0
20231012,195100,132660240,10730,10730,10730,10730,0
20231012,195000,132660240,10730,10730,10730,10730,0
20231012,194900,132660240,10730,10730,10730,10730,0
20231012,194800,132660240,10730,10730,10730,10730,0
20231012,194700,132660240,10730,10730,10730,10730,0
20231012,194600,132660240,10730,10730,10730,10730,0
20231012,194500,132660240,10730,10730,10730,10730,0
20231012,194400,132660240,10730,10730,10730,10730,0
20231012,194300,132660240,10730,10730,10730,10730,0
20231012,194200,132660240,10730,10730,10730,10730,0
20231012,194100,132660240,10730,10730,10730,10730,0
20231012,194000,132660240,10730,10730,10730,10730,0
20231012,193900,132660240,10730,10730,10730,10730,0
20231012,193800,132660240,10730,10730,10730,10730,0
20231012,193700,132660240,10730,10730,10730,10730,0
20231012,193600,132660240,10730,10730,10730,10730,0
20231012,193500,132660240,10730,10730,10730,10730,0
20231012,193400,132660240,10730,10730,10730,10730,0
20231012,193300,132660240,10730,10730,10730,10730,0
20231012,193200,132660240,10730,10730,10730,10730,0
20231012,193100,132660240,10730,10730,10730,10730,0
20231012,193000,132660240,10730,10730,10730,10730,0
20231012,192900,132660240,10730,10730,10730,10730,0
20231012,192800,132660240,10730,10730,10730,10730,0
20231012,192700,132660240,10730,10730,10730,10730,0
20231012,192600,132660240,10730,10730,10730,10730,0
20231012,192500,132660240,10730,10730,10730,10730,0
20231012,192400,132660240,10730,10730,10730,10730,169
20231012,192300,132660240,10730,10730,10730,10730,0
20231012,192200,132660240,10730,10730,10730,10730,0
20231012,192100,132660240,10730,10730,10730,10730,0
20231012,192000,132660240,10730,10730,10730,10730,0
20231012,191900,132660240,10730,10730,10730,10730,0
20231012,191800,132660240,10730,10730,10730,10730,0
20231012,191700,132660240,10730,10730,10730,10730,0
20231012,191600,132660240,10730,10730,10730,10730,0
20231012,191500,132660240,10730,10730,10730,10730,0
20231012,191400,132660240,10730,10730,10730,10730,0
20231012,191300,132660240,10730,10730,10730,10730,0
20231012,191200,132660240,10730,10730,10730,10730,0
20231012,191100,132660240,10730,10730,10730,10730,0
20231012,191000,132660240,10730,10730,10730,10730,0
20231012,190900,132660240,10730,10730,10730,10730,0
20231012,190800,132660240,10730,10730,10730,10730,0
20231012,190700,132660240,10730,10730,10730,10730,0
20231012,190600,132660240,10730,10730,10730,10730,0
20231012,190500,132660240,10730,10730,10730,10730,0
20231012,190400,132660240,10730,10730,10730,10730,0
20231012,190300,132660240,10730,10730,10730,10730,0
20231012,190200,132660240,10730,10730,10730,10730,0
20231012,190100,132660240,10730,10730,10730,10730,0
20231012,190000,132660240,10730,10730,10730,10730,0
20231012,185900,132660240,10730,10730,10730,10730,0
20231012,185800,132660240,10730,10730,10730,10730,0
20231012,185700,132660240,10730,10730,10730,10730,0
20231012,185600,132660240,10730,10730,10730,10730,0
20231012,185500,132660240,10730,10730,10730,10730,0
20231012,185400,132660240,10730,10730,10730,10730,169
20231012,185300,132660240,10730,10730,10730,10730,0
20231012,185200,132660240,10730,10730,10730,10730,0
20231012,185100,132660240,10730,10730,10730,10730,0
20231012,185000,132660240,10730,10730,10730,10730,0
20231012,184900,132660240,10730,10730,10730,10730,0
20231012,184800,132660240,10730,10730,10730,10730,0
20231012,184700,132660240,10730,10730,10730,10730,0
20231012,184600,132660240,10730,10730,10730,10730,0
20231012,184500,132660240,10730,10730,10730,10730,0
20231012,184400,132660240,10730,10730,10730,10730,0
20231012,184300,132660240,10730,10730,10730,10730,0
20231012,184200,132660240,10730,10730,10730,10730,0
20231012,184100,132660240,10730,10730,10730,10730,0
20231012,184000,132660240,10730,10730,10730,10730,0
20231012,183900,132660240,10730,10730,10730,10730,0
20231012,183800,132660240,10730,10730,10730,10730,0
20231012,183700,132660240,10730,10730,10730,10730,0
20231012,183600,132660240,10730,10730,10730,10730,0
20231012,183500,132660240,10730,10730,10730,10730,0
20231012,183400,132660240,10730,10730,10730,10730,0
20231012,183300,132660240,10730,10730,10730,10730,0
20231012,183200,132660240,10730,10730,10730,10730,0
20231012,183100,132660240,10730,10730,10730,10730,0
20231012,183000,132660240,10730,10730,10730,10730,0
20231012,182900,132660240,10730,10730,10730,10730,0
20231012,182800,132660240,10730,10730,10730,10730,0
20231012,182700,132660240,10730,10730,10730,10730,0
20231012,182600,132660240,10730,10730,10730,10730,0
20231012,182500,132660240,10730,10730,10730,10730,0
20231012,182400,132660240,10730,10730,10730,10730,169
20231012,182300,132660240,10730,10730,10730,10730,0
20231012,182200,132660240,10730,10730,10730,10730,0
20231012,182100,132660240,10730,10730,10730,10730,0
20231012,182000,132660240,10730,10730,10730,10730,0
20231012,181900,132660240,10730,10730,10730,10730,0
20231012,181800,132660240,10730,10730,10730,10730,0
20231012,181700,132660240,10730,10730,10730,10730,0
20231012,181600,132660240,10730,10730,10730,10730,0
20231012,181500,132660240,10730,10730,10730,10730,0
20231012,181400,132660240,10730,10730,10730,10730,0
20231012,181300,132660240,10730,10730,10730,10730,0
20231012,181200,132660240,10730,10730,10730,10730,0
20231012,181100,132660240,10730,10730,10730,10730,0
20231012,181000,132660240,10730,10730,10730,10730,0
20231012,180900,132660240,10730,10730,10730,10730,0
20231012,180800,132660240,10730,10730,10730,10730,0
20231012,180700,132660240,10730,10730,10730,10730,0
20231012,180600,132660240,10730,10730,10730,10730,0
20231012,180500,132660240,10730,10730,10730,10730,0
20231012,180400,132660240,10730,10730,10730,10730,0
20231012,180300,132660240,10730,10730,10730,10730,0
20231012,180200,132660240,10730,10730,10730,10730,0
20231012,180100,132660240,10730,10730,10730,10730,0
20231012,180000,132660240,10730,10730,10730,10730,0
20231012,175900,132660240,10730,10730,10730,10730,0
20231012,175800,132660240,10730,10730,10730,10730,0
20231012,175700,132660240,10730,10730,10730,10730,0
20231012,175600,132660240,10730,10730,10730,10730,0
20231012,175500,132660240,10730,10730,10730,10730,0
20231012,175400,132660240,10730,10730,10730,10730,169
20231012,175300,132660240,10730,10730,10730,10730,0
20231012,175200,132660240,10730,10730,10730,10730,0
20231012,175100,132660240,10730,10730,10730,10730,0
20231012,175000,132660240,10730,10730,10730,10730,0
20231012,174900,132660240,10730,10730,10730,10730,0
20231012,174800,132660240,10730,10730,10730,10730,0
20231012,174700,132660240,10730,10730,10730,10730,0
20231012,174600,132660240,10730,10730,10730,10730,0
20231012,174500,132660240,10730,10730,10730,10730,0
20231012,174400,132660240,10730,10730,10730,10730,0
20231012,174300,132660240,10730,10730,10730,10730,0
20231012,174200,132660240,10730,10730,10730,10730,0
20231012,174100,132660240,10730,10730,10730,10730,0
20231012,174000,132660240,10730,10730,10730,10730,0
20231012,173900,132660240,10730,10730,10730,10730,0
20231012,173800,132660240,10730,10730,10730,10730,0
20231012,173700,132660240,10730,10730,10730,10730,0
20231012,173600,132660240,10730,10730,10730,10730,0
20231012,173500,132660240,10730,10730,10730,10730,0
20231012,173400,132660240,10730,10730,10730,10730,0
20231012,173300,132660240,10730,10730,10730,10730,0
20231012,173200,132660240,10730,10730,10730,10730,0
20231012,173100,132660240,10730,10730,10730,10730,0
20231012,173000,132660240,10730,10730,10730,10730,0
20231012,172900,132660240,10730,10730,10730,10730,0
20231012,172800,132660240,10730,10730,10730,10730,0
20231012,172700,132660240,10730,10730,10730,10730,0
20231012,172600,132660240,10730,10730,10730,10730,0
20231012,172500,132660240,10730,10730,10730,10730,0
20231012,172400,132660240,10730,10730,10730,10730,169
20231012,172300,132660240,10730,10730,10730,10730,0
20231012,172200,132660240,10730,10730,10730,10730,0
20231012,172100,132660240,10730,10730,10730,10730,0
20231012,172000,132660240,10730,10730,10730,10730,0
20231012,171900,132660240,10730,10730,10730,10730,0
20231012,171800,132660240,10730,10730,10730,10730,0
20231012,171700,132660240,10730,10730,10730,10730,0
20231012,171600,132660240,10730,10730,10730,10730,0
20231012,171500,132660240,10730,10730,10730,10730,0
20231012,171400,132660240,10730,10730,10730,10730,0
20231012,171300,132660240,10730,10730,10730,10730,0
20231012,171200,132660240,10730,10730,10730,10730,0
20231012,171100,132660240,10730,10730,10730,10730,0
20231012,171000,132660240,10730,10730,10730,10730,0
20231012,170900,132660240,10730,10730,10730,10730,0
20231012,170800,132660240,10730,10730,10730,10730,0
20231012,170700,132660240,10730,10730,10730,10730,0
20231012,170600,132660240,10730,10730,10730,10730,0
20231012,170500,132660240,10730,10730,10730,10730,0
20231012,170400,132660240,10730,10730,10730,10730,0
20231012,170300,132660240,10730,10730,10730,10730,0
20231012,170200,132660240,10730,10730,10730,10730,0
20231012,170100,132660240,10730,10730,10730,10730,0
20231012,170000,132660240,10730,10730,10730,10730,0
20231012,165900,132660240,10730,10730,10730,10730,0
20231012,165800,132660240,10730,10730,10730,10730,0
20231012,165700,132660240,10730,10730,10730,10730,0
20231012,165600,132660240,10730,10730,10730,10730,0
20231012,165500,132660240,10730,10730,10730,10730,0
20231012,165400,132660240,10730,10730,10730,10730,169
20231012,165300,132660240,10730,10730,10730,10730,0
20231012,165200,132660240,10730,10730,10730,10730,0
20231012,165100,132660240,10730,10730,10730,10730,0
20231012,165000,132660240,10730,10730,10730,10730,0
20231012,164900,132660240,10730,10730,10730,10730,0
20231012,164800,132660240,10730,10730,10730,10730,0
20231012,164700,132660240,10730,10730,10730,10730,0
20231012,164600,132660240,10730,10730,10730,10730,0
20231012,164500,132660240,10730,10730,10730,10730,0
20231012,164400,132660240,10730,10730,10730,10730,0
20231012,164300,132660240,10730,10730,10730,10730,0
20231012,164200,132660240,10730,10730,10730,10730,0
20231012,164100,132660240,10730,10730,10730,10730,0
20231012,164000,132660240,10730,10730,10730,10730,0
20231012,163900,132660240,10730,10730,10730,10730,0
20231012,163800,132660240,10730,10730,10730,10730,0
20231012,163700,132660240,10730,10730,10730,10730,0
20231012,163600,132660240,10730,10730,10730,10730,0
20231012,163500,132660240,10730,10730,10730,10730,0
20231012,163400,132660240,10730,10730,10730,10730,0
20231012,163300,132660240,10730,10730,10730,10730,0
20231012,163200,132660240,10730,10730,10730,10730,0
20231012,163100,132660240,10730,10730,10730,10730,0
20231012,163000,132660240,10730,10730,10730,10730,0
20231012,162900,132660240,10730,10730,10730,10730,0
20231012,162800,132660240,10730,10730,10730,10730,0
20231012,162700,132660240,10730,10730,10730,10730,0
20231012,162600,132660240,10730,10730,10730,10730,0
20231012,162500,132660240,10730,10730,10730,10730,0
20231012,162400,132660240,10730,10730,10730,10730,169
20231012,162300,132660240,10730,10730,10730,10730,0
20231012,162200,132660240,10730,10730,10730,10730,0
20231012,162100,132660240,10730,10730,10730,10730,0
20231012,162000,132660240,10730,10730,10730,10730,0
20231012,161900,132660240,10730,10730,10730,10730,0
20231012,161800,132660240,10730,10730,10730,10730,0
20231012,161700,132660240,10730,10730,10730,10730,0
20231012,161600,132660240,10730,10730,10730,10730,0
20231012,161500,132660240,10730,10730,10730,10730,0
20231012,161400,132660240,10730,10730,10730,10730,0
20231012,161300,132660240,10730,10730,10730,10730,0
20231012,161200,132660240,10730,10730,10730,10730,0
20231012,161100,132660240,10730,10730,10730,10730,0
20231012,161000,132660240,10730,10730,10730,10730,0
20231012,160900,132660240,10730,10730,10730,10730,0
20231012,160800,132660240,10730,10730,10730,10730,0
20231012,160700,132660240,10730,10730,10730,10730,0
20231012,160600,132660240,10730,10730,10730,10730,0
20231012,160500,132660240,10730,10730,10730,10730,0
20231012,160400,132660240,10730,10730,10730,10730,0
20231012,160300,132660240,10730,10730,10730,10730,0
20231012,160200,132660240,10730,10730,10730,10730,0
20231012,160100,132660240,10730,10730,10730,10730,0
20231012,160000,132660240,10730,10730,10730,10730,0
20231012,155900,132660240,10730,10730,10730,10730,0
20231012,155800,132660240,10730,10730,10730,10730,0
20231012,155700,132660240,10730,10730,10730,10730,0
20231012,155600,132660240,10730,10730,10730,10730,0
20231012,155500,132660240,10730,10730,10730,10730,0
20231012,155400,132660240,10730,10730,10730,10730,169
20231012,155300,132660240,10730,10730,10730,10730,0
20231012,155200,132660240,10730,10730,10730,10730,0
20231012,155100,132660240,10730,10730,10730,10730,0
20231012,155000,132660240,10730,10730,10730,10730,0
20231012,154900,132660240,10730,10730,10730,10730,0
20231012,154800,132660240,10730,10730,10730,10730,0
20231012,154700,132660240,10730,10730,10730,10730,0
20231012,154600,132660240,10730,10730,10730,10730,0
20231012,154500,132660240,10730,10730,10730,10730,0
20231012,154400,132660240,10730,10730,10730,10730,0
20231012,154300,132660240,10730,10730,10730,10730,0
20231012,154200,132660240,10730,10730,10730,10730,0
20231012,154100,132660240,10730,10730,10730,10730,0
20231012,154000,132660240,10730,10730,10730,10730,0
20231012,153900,132660240,10730,10730,10730,10730,0
20231012,153800,132660240,10730,10730,10730,10730,0
20231012,153700,132660240,10730,10730,10730,10730,0
20231012,153600,132660240,10730,10730,10730,10730,0
20231012,153500,132660240,10730,10730,10730,10730,0
20231012,153400,132660240,10730,10730,10730,10730,0
20231012,153300,132660240,10730,10730,10730,10730,0
20231012,153200,132660240,10730,10730,10730,10730,0
20231012,153100,132660240,10730,10730,10730,10730,0
20231012,153000,132660240,10730,10730,10730,10730,169
20231012,152900,130846870,10740,10740,10740,10740,0
20231012,152800,130846870,10740,10740,10740,10740,0
20231012,152700,130846870,10740,10740,10740,10740,0
20231012,152600,130846870,10740,10740,10740,10740,0
20231012,152500,130846870,10740,10740,10740,10740,0
20231012,152400,130846870,10740,10740,10740,10740,0
20231012,152300,130846870,10740,10740,10740,10740,0
20231012,152200,130846870,10740,10740,10740,10740,0
20231012,152100,130846870,10740,10740,10740,10740,0
20231012,152000,130846870,10740,10740,10740,10740,0
20231012,151900,130846870,10740,10740,10740,10740,0
20231012,151800,130846870,10740,10740,10740,10740,0
20231012,151700,130846870,10740,10740,10740,10740,0
20231012,151600,130846870,10740,10740,10740,10740,0
20231012,151500,130846870,10740,10740,10740,10740,0
20231012,151400,130846870,10740,10740,10740,10740,0
20231012,151300,130846870,10740,10740,10740,10740,1
20231012,151200,130836130,10690,10690,10690,10690,0
20231012,151100,130836130,10690,10690,10690,10690,0
20231012,151000,130836130,10690,10690,10690,10690,0
20231012,150900,130836130,10690,10690,10690,10690,0
20231012,150800,130836130,10690,10690,10690,10690,0
20231012,150700,130836130,10690,10690,10690,10690,0
20231012,150600,130836130,10690,10690,10690,10690,0
20231012,150500,130836130,10690,10690,10690,10690,6
20231012,150400,130771990,10700,10700,10700,10700,0
20231012,150300,130771990,10700,10700,10700,10700,0
20231012,150200,130771990,10700,10700,10700,10700,0
20231012,150100,130771990,10700,10700,10700,10700,10
20231012,150000,130664990,10700,10700,10700,10700,0
20231012,145900,130664990,10700,10700,10700,10700,0
20231012,145800,130664990,10700,10700,10700,10700,0
20231012,145700,130664990,10700,10700,10700,10700,0
20231012,145600,130664990,10700,10700,10700,10700,1
20231012,145500,130654290,10700,10700,10700,10700,0
20231012,145400,130654290,10700,10700,10700,10700,0
20231012,145300,130654290,10700,10700,10700,10700,0
20231012,145200,130654290,10700,10740,10740,10700,2
20231012,145100,130632850,10720,10720,10720,10720,0
20231012,145000,130632850,10720,10720,10720,10720,0
20231012,144900,130632850,10720,10720,10720,10720,0
20231012,144800,130632850,10720,10720,10720,10720,0
20231012,144700,130632850,10720,10720,10720,10720,0
20231012,144600,130632850,10720,10720,10720,10720,0
20231012,144500,130632850,10720,10720,10720,10720,0
20231012,144400,130632850,10720,10720,10720,10720,0
20231012,144300,130632850,10720,10720,10720,10720,0
20231012,144200,130632850,10720,10720,10720,10720,0
20231012,144100,130632850,10720,10720,10720,10720,0
20231012,144000,130632850,10720,10720,10720,10720,0
20231012,143900,130632850,10720,10720,10720,10720,0
20231012,143800,130632850,10720,10720,10720,10720,0
20231012,143700,130632850,10720,10720,10720,10720,0
20231012,143600,130632850,10720,10720,10720,10720,0
20231012,143500,130632850,10720,10720,10720,10720,0
20231012,143400,130632850,10720,10720,10720,10720,0
20231012,143300,130632850,10720,10720,10720,10720,0
20231012,143200,130632850,10720,10720,10720,10720,0
20231012,143100,130632850,10720,10720,10720,10720,6
20231012,143000,130568530,10720,10720,10720,10720,250
20231012,142900,127888530,10720,10720,10720,10720,0
20231012,142800,127888530,10720,10730,10730,10720,300
20231012,142700,124670530,10730,10730,10730,10730,10
20231012,142600,124563230,10720,10720,10720,10720,700
20231012,142500,117059230,10720,10720,10720,10720,0
20231012,142400,117059230,10720,10720,10720,10720,144
20231012,142300,115515550,10720,10720,10720,10720,45
20231012,142200,115033150,10710,10720,10720,10710,4
20231012,142100,114990290,10700,10700,10700,10700,0
20231012,142000,114990290,10700,10700,10700,10700,0
20231012,141900,114990290,10700,10700,10700,10700,0
20231012,141800,114990290,10700,10700,10700,10700,0
20231012,141700,114990290,10700,10750,10750,10700,105
20231012,141600,113861790,10750,10750,10750,10750,100
20231012,141500,112786790,10750,10750,10750,10750,100
20231012,141400,111711790,10750,10750,10750,10750,100
20231012,141300,110636790,10750,10750,10750,10750,100
20231012,141200,109561790,10750,10750,10750,10750,100
20231012,141100,108486790,10750,10750,10750,10750,100
20231012,141000,107411790,10750,10750,10750,10750,200
20231012,140900,105261790,10750,10750,10750,10750,100
20231012,140800,104186790,10750,10750,10750,10750,536
20231012,140700,98424790,10750,10750,10750,10750,0
20231012,140600,98424790,10750,10750,10750,10750,0
20231012,140500,98424790,10750,10750,10750,10750,0
20231012,140400,98424790,10750,10750,10750,10750,63
20231012,140300,97747540,10750,10750,10750,10750,1
20231012,140200,97736790,10750,10750,10750,10750,100
20231012,140100,96661790,10750,10750,10750,10750,100
20231012,140000,95586790,10750,10750,10750,10750,200
20231012,135900,93436790,10750,10750,10750,10750,100
20231012,135800,92361790,10750,10750,10750,10750,100
20231012,135700,91286790,10750,10750,10750,10750,100
20231012,135600,90211790,10750,10750,10750,10750,100
20231012,135500,89136790,10750,10750,10750,10750,100
20231012,135400,88061790,10760,10760,10760,10760,100
20231012,135300,86985790,10760,10760,10760,10760,100
20231012,135200,85909790,10760,10760,10760,10760,100
20231012,135100,84833790,10760,10760,10760,10760,101
20231012,135000,83747030,10750,10750,10750,10750,200
20231012,134900,81597030,10750,10750,10750,10750,100
20231012,134800,80522030,10750,10740,10750,10740,201
20231012,134700,78362280,10740,10740,10740,10740,111
20231012,134600,77170140,10740,10740,10740,10740,100
20231012,134500,76096140,10740,10740,10740,10740,100
20231012,134400,75022140,10740,10740,10740,10740,100
20231012,134300,73948140,10740,10740,10740,10740,101
20231012,134200,72863400,10730,10730,10730,10730,100
20231012,134100,71790400,10730,10730,10730,10730,100
20231012,134000,70717400,10730,10730,10730,10730,200
20231012,133900,68571400,10730,10730,10730,10730,100
20231012,133800,67498400,10730,10730,10730,10730,100
20231012,133700,66425400,10730,10730,10730,10730,100
20231012,133600,65352400,10730,10730,10730,10730,100
20231012,133500,64279400,10730,10730,10730,10730,100
20231012,133400,63206400,10730,10730,10730,10730,100
20231012,133300,62133400,10730,10730,10730,10730,100
20231012,133200,61060400,10730,10730,10730,10730,100
20231012,133100,59987400,10740,10740,10740,10740,200
20231012,133000,57839400,10740,10740,10740,10740,200
20231012,132900,55691400,10740,10740,10740,10740,1
20231012,132800,55680660,10690,10740,10740,10690,502
20231012,132700,50289280,10740,10740,10740,10740,0
20231012,132600,50289280,10740,10740,10740,10740,0
20231012,132500,50289280,10740,10740,10740,10740,0
20231012,132400,50289280,10740,10740,10740,10740,600
20231012,132300,43845280,10740,10740,10740,10740,0
20231012,132200,43845280,10740,10740,10740,10740,0
20231012,132100,43845280,10740,10740,10740,10740,0
20231012,132000,43845280,10740,10740,10740,10740,0
20231012,131900,43845280,10740,10740,10740,10740,0
20231012,131800,43845280,10740,10740,10740,10740,100
20231012,131700,42771280,10740,10740,10740,10740,100
20231012,131600,41697280,10740,10740,10740,10740,100
20231012,131500,40623280,10740,10740,10740,10740,100
20231012,131400,39549280,10740,10740,10740,10740,200
20231012,131300,37401280,10740,10740,10740,10740,1
20231012,131200,37390540,10750,10750,10750,10750,100
20231012,131100,36315540,10760,10760,10760,10760,100
20231012,131000,35239540,10760,10760,10760,10760,200
20231012,130900,33087540,10760,10760,10760,10760,100
20231012,130800,32011540,10760,10760,10760,10760,100
20231012,130700,30935540,10760,10760,10760,10760,100
20231012,130600,29859540,10770,10770,10770,10770,100
20231012,130500,28782540,10770,10770,10770,10770,200
20231012,130400,26628540,10770,10770,10770,10770,200
20231012,130300,24474540,10770,10770,10770,10770,300
20231012,130200,21243540,10770,10770,10770,10770,2
20231012,130100,21222000,10700,10700,10700,10700,0
20231012,130000,21222000,10700,10700,10700,10700,0
20231012,125900,21222000,10700,10700,10700,10700,0
20231012,125800,21222000,10700,10700,10700,10700,0
20231012,125700,21222000,10700,10700,10700,10700,0
20231012,125600,21222000,10700,10700,10700,10700,0
20231012,125500,21222000,10700,10700,10700,10700,0
20231012,125400,21222000,10700,10700,10700,10700,0
20231012,125300,21222000,10700,10700,10700,10700,0
20231012,125200,21222000,10700,10700,10700,10700,0
20231012,125100,21222000,10700,10700,10700,10700,0
20231012,125000,21222000,10700,10700,10700,10700,0
20231012,124900,21222000,10700,10700,10700,10700,0
20231012,124800,21222000,10700,10700,10700,10700,0
20231012,124700,21222000,10700,10700,10700,10700,0
20231012,124600,21222000,10700,10700,10700,10700,0
20231012,124500,21222000,10700,10700,10700,10700,0
20231012,124400,21222000,10700,10700,10700,10700,1
20231012,124300,21211300,10780,10780,10780,10780,0
20231012,124200,21211300,10780,10780,10780,10780,0
20231012,124100,21211300,10780,10780,10780,10780,0
20231012,124000,21211300,10780,10780,10780,10780,1
20231012,123900,21200520,10790,10790,10790,10790,0
20231012,123800,21200520,10790,10790,10790,10790,0
20231012,123700,21200520,10790,10790,10790,10790,0
20231012,123600,21200520,10790,10790,10790,10790,0
20231012,123500,21200520,10790,10790,10790,10790,0
20231012,123400,21200520,10790,10790,10790,10790,0
20231012,123300,21200520,10790,10790,10790,10790,0
20231012,123200,21200520,10790,10790,10790,10790,0
20231012,123100,21200520,10790,10790,10790,10790,0
20231012,123000,21200520,10790,10790,10790,10790,0
20231012,122900,21200520,10790,10790,10790,10790,0
20231012,122800,21200520,10790,10790,10790,10790,0
20231012,122700,21200520,10790,10790,10790,10790,0
20231012,122600,21200520,10790,10790,10790,10790,0
20231012,122500,21200520,10790,10790,10790,10790,0
20231012,122400,21200520,10790,10790,10790,10790,0
20231012,122300,21200520,10790,10790,10790,10790,0
20231012,122200,21200520,10790,10790,10790,10790,0
20231012,122100,21200520,10790,10790,10790,10790,3
20231012,122000,21168150,10790,10790,10790,10790,0
20231012,121900,21168150,10790,10790,10790,10790,0
20231012,121800,21168150,10790,10790,10790,10790,0
20231012,121700,21168150,10790,10790,10790,10790,0
20231012,121600,21168150,10790,10790,10790,10790,0
20231012,121500,21168150,10790,10790,10790,10790,0
20231012,121400,21168150,10790,10790,10790,10790,0
20231012,121300,21168150,10790,10790,10790,10790,0
20231012,121200,21168150,10790,10790,10790,10790,0
20231012,121100,21168150,10790,10790,10790,10790,10
20231012,121000,21060250,10790,10790,10790,10790,0
20231012,120900,21060250,10790,10790,10790,10790,0
20231012,120800,21060250,10790,10790,10790,10790,0
20231012,120700,21060250,10790,10790,10790,10790,0
20231012,120600,21060250,10790,10790,10790,10790,10
20231012,120500,20952350,10700,10700,10700,10700,0
20231012,120400,20952350,10700,10750,10750,10700,251
20231012,120300,18265390,10780,10780,10780,10780,0
20231012,120200,18265390,10780,10780,10780,10780,0
20231012,120100,18265390,10780,10780,10780,10780,0
20231012,120000,18265390,10780,10780,10780,10780,0
20231012,115900,18265390,10780,10780,10780,10780,0
20231012,115800,18265390,10780,10780,10780,10780,0
20231012,115700,18265390,10780,10780,10780,10780,0
20231012,115600,18265390,10780,10780,10780,10780,0
20231012,115500,18265390,10780,10780,10780,10780,0
20231012,115400,18265390,10780,10780,10780,10780,0
20231012,115300,18265390,10780,10780,10780,10780,0
20231012,115200,18265390,10780,10780,10780,10780,0
20231012,115100,18265390,10780,10780,10780,10780,0
20231012,115000,18265390,10780,10780,10780,10780,0
20231012,114900,18265390,10780,10780,10780,10780,165
20231012,114800,16486690,10780,10780,10780,10780,0
20231012,114700,16486690,10780,10780,10780,10780,0
20231012,114600,16486690,10780,10780,10780,10780,0
20231012,114500,16486690,10780,10780,10780,10780,0
20231012,114400,16486690,10780,10780,10780,10780,0
20231012,114300,16486690,10780,10780,10780,10780,1
20231012,114200,16475910,10760,10760,10760,10760,0
20231012,114100,16475910,10760,10760,10760,10760,0
20231012,114000,16475910,10760,10760,10760,10760,0
20231012,113900,16475910,10760,10760,10760,10760,0
20231012,113800,16475910,10760,10750,10760,10750,437
20231012,113700,11776160,10740,10740,10740,10740,0
20231012,113600,11776160,10740,10740,10740,10740,0
20231012,113500,11776160,10740,10740,10740,10740,0
20231012,113400,11776160,10740,10740,10740,10740,0
20231012,113300,11776160,10740,10740,10740,10740,0
20231012,113200,11776160,10740,10740,10740,10740,0
20231012,113100,11776160,10740,10740,10740,10740,0
20231012,113000,11776160,10740,10740,10740,10740,0
20231012,112900,11776160,10740,10740,10740,10740,0
20231012,112800,11776160,10740,10740,10740,10740,0
20231012,112700,11776160,10740,10740,10740,10740,0
20231012,112600,11776160,10740,10740,10740,10740,0
20231012,112500,11776160,10740,10740,10740,10740,0
20231012,112400,11776160,10740,10740,10740,10740,0
20231012,112300,11776160,10740,10740,10740,10740,0
20231012,112200,11776160,10740,10740,10740,10740,0
20231012,112100,11776160,10740,10740,10740,10740,2
20231012,112000,11754680,10730,10730,10730,10730,0
20231012,111900,11754680,10730,10730,10730,10730,277
20231012,111800,8782470,10730,10730,10730,10730,0
20231012,111700,8782470,10730,10730,10730,10730,0
20231012,111600,8782470,10730,10730,10730,10730,15
20231012,111500,8621520,10730,10730,10730,10730,0
20231012,111400,8621520,10730,10730,10730,10730,0
20231012,111300,8621520,10730,10730,10730,10730,0
20231012,111200,8621520,10730,10730,10730,10730,0
20231012,111100,8621520,10730,10720,10730,10720,500
20231012,111000,3258000,10720,10720,10720,10720,0
20231012,110900,3258000,10720,10720,10720,10720,0
20231012,110800,3258000,10720,10720,10720,10720,0
20231012,110700,3258000,10720,10720,10720,10720,0
20231012,110600,3258000,10720,10720,10720,10720,0
20231012,110500,3258000,10720,10720,10720,10720,0
20231012,110400,3258000,10720,10720,10720,10720,0
20231012,110300,3258000,10720,10720,10720,10720,0
20231012,110200,3258000,10720,10720,10720,10720,0
20231012,110100,3258000,10720,10720,10720,10720,1
20231012,110000,3247280,10740,10740,10740,10740,0
20231012,105900,3247280,10740,10740,10740,10740,0
20231012,105800,3247280,10740,10740,10740,10740,0
20231012,105700,3247280,10740,10740,10740,10740,0
20231012,105600,3247280,10740,10740,10740,10740,0
20231012,105500,3247280,10740,10740,10740,10740,0
20231012,105400,3247280,10740,10740,10740,10740,0
20231012,105300,3247280,10740,10740,10740,10740,0
20231012,105200,3247280,10740,10740,10740,10740,0
20231012,105100,3247280,10740,10740,10740,10740,0
20231012,105000,3247280,10740,10740,10740,10740,0
20231012,104900,3247280,10740,10740,10740,10740,0
20231012,104800,3247280,10740,10740,10740,10740,0
20231012,104700,3247280,10740,10740,10740,10740,0
20231012,104600,3247280,10740,10740,10740,10740,0
20231012,104500,3247280,10740,10740,10740,10740,0
20231012,104400,3247280,10740,10740,10740,10740,0
20231012,104300,3247280,10740,10740,10740,10740,0
20231012,104200,3247280,10740,10740,10740,10740,0
20231012,104100,3247280,10740,10740,10740,10740,0
20231012,104000,3247280,10740,10740,10740,10740,1
20231012,103900,3236540,10690,10690,10690,10690,0
20231012,103800,3236540,10690,10690,10690,10690,0
20231012,103700,3236540,10690,10690,10690,10690,0
20231012,103600,3236540,10690,10690,10690,10690,0
20231012,103500,3236540,10690,10690,10690,10690,0
20231012,103400,3236540,10690,10690,10690,10690,0
20231012,103300,3236540,10690,10690,10690,10690,0
20231012,103200,3236540,10690,10690,10690,10690,0
20231012,103100,3236540,10690,10690,10690,10690,0
20231012,103000,3236540,10690,10690,10690,10690,0
20231012,102900,3236540,10690,10690,10690,10690,0
20231012,102800,3236540,10690,10690,10690,10690,0
20231012,102700,3236540,10690,10690,10690,10690,0
20231012,102600,3236540,10690,10690,10690,10690,0
20231012,102500,3236540,10690,10690,10690,10690,0
20231012,102400,3236540,10690,10690,10690,10690,0
20231012,102300,3236540,10690,10690,10690,10690,0
20231012,102200,3236540,10690,10690,10690,10690,1
20231012,102100,3225850,10690,10690,10690,10690,0
20231012,102000,3225850,10690,10690,10690,10690,0
20231012,101900,3225850,10690,10690,10690,10690,8
20231012,101800,3140330,10780,10780,10780,10780,0
20231012,101700,3140330,10780,10780,10780,10780,0
20231012,101600,3140330,10780,10780,10780,10780,0
20231012,101500,3140330,10780,10780,10780,10780,0
20231012,101400,3140330,10780,10780,10780,10780,0
20231012,101300,3140330,10780,10780,10780,10780,0
20231012,101200,3140330,10780,10780,10780,10780,0
20231012,101100,3140330,10780,10780,10780,10780,0
20231012,101000,3140330,10780,10780,10780,10780,0
20231012,100900,3140330,10780,10780,10780,10780,0
20231012,100800,3140330,10780,10780,10780,10780,0
20231012,100700,3140330,10780,10780,10780,10780,0
20231012,100600,3140330,10780,10780,10780,10780,0
20231012,100500,3140330,10780,10780,10780,10780,0
20231012,100400,3140330,10780,10780,10780,10780,0
20231012,100300,3140330,10780,10780,10780,10780,0
20231012,100200,3140330,10780,10780,10780,10780,0
20231012,100100,3140330,10780,10780,10780,10780,0
20231012,100000,3140330,10780,10780,10780,10780,0
20231012,095900,3140330,10780,10780,10780,10780,0
20231012,095800,3140330,10780,10780,10780,10780,0
20231012,095700,3140330,10780,10780,10780,10780,0
20231012,095600,3140330,10780,10780,10780,10780,0
20231012,095500,3140330,10780,10780,10780,10780,0
20231012,095400,3140330,10780,10780,10780,10780,0
20231012,095300,3140330,10780,10780,10780,10780,0
20231012,095200,3140330,10780,10780,10780,10780,0
20231012,095100,3140330,10780,10780,10780,10780,0
20231012,095000,3140330,10780,10780,10780,10780,0
20231012,094900,3140330,10780,10780,10780,10780,0
20231012,094800,3140330,10780,10780,10780,10780,0
20231012,094700,3140330,10780,10780,10780,10780,0
20231012,094600,3140330,10780,10780,10780,10780,0
20231012,094500,3140330,10780,10780,10780,10780,0
20231012,094400,3140330,10780,10780,10780,10780,0
20231012,094300,3140330,10780,10780,10780,10780,0
20231012,094200,3140330,10780,10780,10780,10780,0
20231012,094100,3140330,10780,10780,10780,10780,1
20231012,094000,3129550,10790,10790,10790,10790,0
20231012,093900,3129550,10790,10790,10790,10790,0
20231012,093800,3129550,10790,10790,10790,10790,0
20231012,093700,3129550,10790,10790,10790,10790,0
20231012,093600,3129550,10790,10790,10790,10790,0
20231012,093500,3129550,10790,10790,10790,10790,0
20231012,093400,3129550,10790,10790,10790,10790,0
20231012,093300,3129550,10790,10790,10790,10790,0
20231012,093200,3129550,10790,10790,10790,10790,0
20231012,093100,3129550,10790,10790,10790,10790,0
20231012,093000,3129550,10790,10790,10790,10790,0
20231012,092900,3129550,10790,10790,10790,10790,0
20231012,092800,3129550,10790,10790,10790,10790,0
20231012,092700,3129550,10790,10790,10790,10790,0
20231012,092600,3129550,10790,10790,10790,10790,0
20231012,092500,3129550,10790,10790,10790,10790,0
20231012,092400,3129550,10790,10790,10790,10790,0
20231012,092300,3129550,10790,10790,10790,10790,0
20231012,092200,3129550,10790,10790,10790,10790,0
20231012,092100,3129550,10790,10790,10790,10790,0
20231012,092000,3129550,10790,10790,10790,10790,0
20231012,091900,3129550,10790,10790,10790,10790,3
20231012,091800,3097180,10780,10780,10780,10780,10
20231012,091700,2989380,10780,10780,10780,10780,0
20231012,091600,2989380,10780,10780,10780,10780,0
20231012,091500,2989380,10780,10780,10780,10780,0
20231012,091400,2989380,10780,10780,10780,10780,0
20231012,091300,2989380,10780,10780,10780,10780,0
20231012,091200,2989380,10780,10780,10780,10780,1
20231012,091100,2978600,10830,10830,10830,10830,0
20231012,091000,2978600,10830,10830,10830,10830,0
20231012,090900,2978600,10830,10830,10830,10830,0
20231012,090800,2978600,10830,10830,10830,10830,1
20231012,090700,2967770,10890,10890,10890,10890,0
20231012,090600,2967770,10890,10890,10890,10890,0
20231012,090500,2967770,10890,10890,10890,10890,0
20231012,090400,2967770,10890,10890,10890,10890,0
20231012,090300,2967770,10890,10890,10890,10890,0
20231012,090200,2967770,10890,10890,10890,10890,0
20231012,090100,2967770,10890,10890,10890,10890,1
20231012,090000,2956880,10680,10570,10960,10570,278