KissMeData/200780/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200900,61987880,6160,6160,6160,6160,262
20231017,200800,61987880,6160,6160,6160,6160,0
20231017,200700,61987880,6160,6160,6160,6160,0
20231017,200600,61987880,6160,6160,6160,6160,0
20231017,200500,61987880,6160,6160,6160,6160,0
20231017,200400,61987880,6160,6160,6160,6160,0
20231017,200300,61987880,6160,6160,6160,6160,0
20231017,200200,61987880,6160,6160,6160,6160,0
20231017,200100,61987880,6160,6160,6160,6160,0
20231017,200000,61987880,6160,6160,6160,6160,0
20231017,195900,61987880,6160,6160,6160,6160,0
20231017,195800,61987880,6160,6160,6160,6160,0
20231017,195700,61987880,6160,6160,6160,6160,0
20231017,195600,61987880,6160,6160,6160,6160,0
20231017,195500,61987880,6160,6160,6160,6160,0
20231017,195400,61987880,6160,6160,6160,6160,0
20231017,195300,61987880,6160,6160,6160,6160,0
20231017,195200,61987880,6160,6160,6160,6160,0
20231017,195100,61987880,6160,6160,6160,6160,0
20231017,195000,61987880,6160,6160,6160,6160,0
20231017,194900,61987880,6160,6160,6160,6160,0
20231017,194800,61987880,6160,6160,6160,6160,0
20231017,194700,61987880,6160,6160,6160,6160,0
20231017,194600,61987880,6160,6160,6160,6160,0
20231017,194500,61987880,6160,6160,6160,6160,0
20231017,194400,61987880,6160,6160,6160,6160,0
20231017,194300,61987880,6160,6160,6160,6160,0
20231017,194200,61987880,6160,6160,6160,6160,0
20231017,194100,61987880,6160,6160,6160,6160,0
20231017,194000,61987880,6160,6160,6160,6160,0
20231017,193900,61987880,6160,6160,6160,6160,262
20231017,193800,61987880,6160,6160,6160,6160,0
20231017,193700,61987880,6160,6160,6160,6160,0
20231017,193600,61987880,6160,6160,6160,6160,0
20231017,193500,61987880,6160,6160,6160,6160,0
20231017,193400,61987880,6160,6160,6160,6160,0
20231017,193300,61987880,6160,6160,6160,6160,0
20231017,193200,61987880,6160,6160,6160,6160,0
20231017,193100,61987880,6160,6160,6160,6160,0
20231017,193000,61987880,6160,6160,6160,6160,0
20231017,192900,61987880,6160,6160,6160,6160,0
20231017,192800,61987880,6160,6160,6160,6160,0
20231017,192700,61987880,6160,6160,6160,6160,0
20231017,192600,61987880,6160,6160,6160,6160,0
20231017,192500,61987880,6160,6160,6160,6160,0
20231017,192400,61987880,6160,6160,6160,6160,0
20231017,192300,61987880,6160,6160,6160,6160,0
20231017,192200,61987880,6160,6160,6160,6160,0
20231017,192100,61987880,6160,6160,6160,6160,0
20231017,192000,61987880,6160,6160,6160,6160,0
20231017,191900,61987880,6160,6160,6160,6160,0
20231017,191800,61987880,6160,6160,6160,6160,0
20231017,191700,61987880,6160,6160,6160,6160,0
20231017,191600,61987880,6160,6160,6160,6160,0
20231017,191500,61987880,6160,6160,6160,6160,0
20231017,191400,61987880,6160,6160,6160,6160,0
20231017,191300,61987880,6160,6160,6160,6160,0
20231017,191200,61987880,6160,6160,6160,6160,0
20231017,191100,61987880,6160,6160,6160,6160,0
20231017,191000,61987880,6160,6160,6160,6160,0
20231017,190900,61987880,6160,6160,6160,6160,262
20231017,190800,61987880,6160,6160,6160,6160,0
20231017,190700,61987880,6160,6160,6160,6160,0
20231017,190600,61987880,6160,6160,6160,6160,0
20231017,190500,61987880,6160,6160,6160,6160,0
20231017,190400,61987880,6160,6160,6160,6160,0
20231017,190300,61987880,6160,6160,6160,6160,0
20231017,190200,61987880,6160,6160,6160,6160,0
20231017,190100,61987880,6160,6160,6160,6160,0
20231017,190000,61987880,6160,6160,6160,6160,0
20231017,185900,61987880,6160,6160,6160,6160,0
20231017,185800,61987880,6160,6160,6160,6160,0
20231017,185700,61987880,6160,6160,6160,6160,0
20231017,185600,61987880,6160,6160,6160,6160,0
20231017,185500,61987880,6160,6160,6160,6160,0
20231017,185400,61987880,6160,6160,6160,6160,0
20231017,185300,61987880,6160,6160,6160,6160,0
20231017,185200,61987880,6160,6160,6160,6160,0
20231017,185100,61987880,6160,6160,6160,6160,0
20231017,185000,61987880,6160,6160,6160,6160,0
20231017,184900,61987880,6160,6160,6160,6160,0
20231017,184800,61987880,6160,6160,6160,6160,0
20231017,184700,61987880,6160,6160,6160,6160,0
20231017,184600,61987880,6160,6160,6160,6160,0
20231017,184500,61987880,6160,6160,6160,6160,0
20231017,184400,61987880,6160,6160,6160,6160,0
20231017,184300,61987880,6160,6160,6160,6160,0
20231017,184200,61987880,6160,6160,6160,6160,0
20231017,184100,61987880,6160,6160,6160,6160,0
20231017,184000,61987880,6160,6160,6160,6160,0
20231017,183900,61987880,6160,6160,6160,6160,262
20231017,183800,61987880,6160,6160,6160,6160,0
20231017,183700,61987880,6160,6160,6160,6160,0
20231017,183600,61987880,6160,6160,6160,6160,0
20231017,183500,61987880,6160,6160,6160,6160,0
20231017,183400,61987880,6160,6160,6160,6160,0
20231017,183300,61987880,6160,6160,6160,6160,0
20231017,183200,61987880,6160,6160,6160,6160,0
20231017,183100,61987880,6160,6160,6160,6160,0
20231017,183000,61987880,6160,6160,6160,6160,0
20231017,182900,61987880,6160,6160,6160,6160,0
20231017,182800,61987880,6160,6160,6160,6160,0
20231017,182700,61987880,6160,6160,6160,6160,0
20231017,182600,61987880,6160,6160,6160,6160,0
20231017,182500,61987880,6160,6160,6160,6160,0
20231017,182400,61987880,6160,6160,6160,6160,0
20231017,182300,61987880,6160,6160,6160,6160,0
20231017,182200,61987880,6160,6160,6160,6160,0
20231017,182100,61987880,6160,6160,6160,6160,0
20231017,182000,61987880,6160,6160,6160,6160,0
20231017,181900,61987880,6160,6160,6160,6160,0
20231017,181800,61987880,6160,6160,6160,6160,0
20231017,181700,61987880,6160,6160,6160,6160,0
20231017,181600,61987880,6160,6160,6160,6160,0
20231017,181500,61987880,6160,6160,6160,6160,0
20231017,181400,61987880,6160,6160,6160,6160,0
20231017,181300,61987880,6160,6160,6160,6160,0
20231017,181200,61987880,6160,6160,6160,6160,0
20231017,181100,61987880,6160,6160,6160,6160,0
20231017,181000,61987880,6160,6160,6160,6160,0
20231017,180900,61987880,6160,6160,6160,6160,262
20231017,180800,61987880,6160,6160,6160,6160,0
20231017,180700,61987880,6160,6160,6160,6160,0
20231017,180600,61987880,6160,6160,6160,6160,0
20231017,180500,61987880,6160,6160,6160,6160,0
20231017,180400,61987880,6160,6160,6160,6160,0
20231017,180300,61987880,6160,6160,6160,6160,0
20231017,180200,61987880,6160,6160,6160,6160,0
20231017,180100,61987880,6160,6160,6160,6160,0
20231017,180000,61987880,6160,6160,6160,6160,0
20231017,175900,61987880,6160,6160,6160,6160,0
20231017,175800,61987880,6160,6160,6160,6160,0
20231017,175700,61987880,6160,6160,6160,6160,0
20231017,175600,61987880,6160,6160,6160,6160,0
20231017,175500,61987880,6160,6160,6160,6160,0
20231017,175400,61987880,6160,6160,6160,6160,0
20231017,175300,61987880,6160,6160,6160,6160,0
20231017,175200,61987880,6160,6160,6160,6160,0
20231017,175100,61987880,6160,6160,6160,6160,0
20231017,175000,61987880,6160,6160,6160,6160,0
20231017,174900,61987880,6160,6160,6160,6160,0
20231017,174800,61987880,6160,6160,6160,6160,0
20231017,174700,61987880,6160,6160,6160,6160,0
20231017,174600,61987880,6160,6160,6160,6160,0
20231017,174500,61987880,6160,6160,6160,6160,0
20231017,174400,61987880,6160,6160,6160,6160,0
20231017,174300,61987880,6160,6160,6160,6160,0
20231017,174200,61987880,6160,6160,6160,6160,0
20231017,174100,61987880,6160,6160,6160,6160,0
20231017,174000,61987880,6160,6160,6160,6160,0
20231017,173900,61987880,6160,6160,6160,6160,262
20231017,173800,61987880,6160,6160,6160,6160,0
20231017,173700,61987880,6160,6160,6160,6160,0
20231017,173600,61987880,6160,6160,6160,6160,0
20231017,173500,61987880,6160,6160,6160,6160,0
20231017,173400,61987880,6160,6160,6160,6160,0
20231017,173300,61987880,6160,6160,6160,6160,0
20231017,173200,61987880,6160,6160,6160,6160,0
20231017,173100,61987880,6160,6160,6160,6160,0
20231017,173000,61987880,6160,6160,6160,6160,0
20231017,172900,61987880,6160,6160,6160,6160,0
20231017,172800,61987880,6160,6160,6160,6160,0
20231017,172700,61987880,6160,6160,6160,6160,0
20231017,172600,61987880,6160,6160,6160,6160,0
20231017,172500,61987880,6160,6160,6160,6160,0
20231017,172400,61987880,6160,6160,6160,6160,0
20231017,172300,61987880,6160,6160,6160,6160,0
20231017,172200,61987880,6160,6160,6160,6160,0
20231017,172100,61987880,6160,6160,6160,6160,0
20231017,172000,61987880,6160,6160,6160,6160,0
20231017,171900,61987880,6160,6160,6160,6160,0
20231017,171800,61987880,6160,6160,6160,6160,0
20231017,171700,61987880,6160,6160,6160,6160,0
20231017,171600,61987880,6160,6160,6160,6160,0
20231017,171500,61987880,6160,6160,6160,6160,0
20231017,171400,61987880,6160,6160,6160,6160,0
20231017,171300,61987880,6160,6160,6160,6160,0
20231017,171200,61987880,6160,6160,6160,6160,0
20231017,171100,61987880,6160,6160,6160,6160,0
20231017,171000,61987880,6160,6160,6160,6160,0
20231017,170900,61987880,6160,6160,6160,6160,262
20231017,170800,61987880,6160,6160,6160,6160,0
20231017,170700,61987880,6160,6160,6160,6160,0
20231017,170600,61987880,6160,6160,6160,6160,0
20231017,170500,61987880,6160,6160,6160,6160,0
20231017,170400,61987880,6160,6160,6160,6160,0
20231017,170300,61987880,6160,6160,6160,6160,0
20231017,170200,61987880,6160,6160,6160,6160,0
20231017,170100,61987880,6160,6160,6160,6160,0
20231017,170000,61987880,6160,6160,6160,6160,0
20231017,165900,61987880,6160,6160,6160,6160,0
20231017,165800,61987880,6160,6160,6160,6160,0
20231017,165700,61987880,6160,6160,6160,6160,0
20231017,165600,61987880,6160,6160,6160,6160,0
20231017,165500,61987880,6160,6160,6160,6160,0
20231017,165400,61987880,6160,6160,6160,6160,0
20231017,165300,61987880,6160,6160,6160,6160,0
20231017,165200,61987880,6160,6160,6160,6160,0
20231017,165100,61987880,6160,6160,6160,6160,0
20231017,165000,61987880,6160,6160,6160,6160,0
20231017,164900,61987880,6160,6160,6160,6160,0
20231017,164800,61987880,6160,6160,6160,6160,0
20231017,164700,61987880,6160,6160,6160,6160,0
20231017,164600,61987880,6160,6160,6160,6160,0
20231017,164500,61987880,6160,6160,6160,6160,0
20231017,164400,61987880,6160,6160,6160,6160,0
20231017,164300,61987880,6160,6160,6160,6160,0
20231017,164200,61987880,6160,6160,6160,6160,0
20231017,164100,61987880,6160,6160,6160,6160,0
20231017,164000,61987880,6160,6160,6160,6160,0
20231017,163900,61987880,6160,6160,6160,6160,262
20231017,163800,61987880,6160,6160,6160,6160,0
20231017,163700,61987880,6160,6160,6160,6160,0
20231017,163600,61987880,6160,6160,6160,6160,0
20231017,163500,61987880,6160,6160,6160,6160,0
20231017,163400,61987880,6160,6160,6160,6160,0
20231017,163300,61987880,6160,6160,6160,6160,0
20231017,163200,61987880,6160,6160,6160,6160,0
20231017,163100,61987880,6160,6160,6160,6160,0
20231017,163000,61987880,6160,6160,6160,6160,0
20231017,162900,61987880,6160,6160,6160,6160,0
20231017,162800,61987880,6160,6160,6160,6160,0
20231017,162700,61987880,6160,6160,6160,6160,0
20231017,162600,61987880,6160,6160,6160,6160,0
20231017,162500,61987880,6160,6160,6160,6160,0
20231017,162400,61987880,6160,6160,6160,6160,0
20231017,162300,61987880,6160,6160,6160,6160,0
20231017,162200,61987880,6160,6160,6160,6160,0
20231017,162100,61987880,6160,6160,6160,6160,0
20231017,162000,61987880,6160,6160,6160,6160,0
20231017,161900,61987880,6160,6160,6160,6160,0
20231017,161800,61987880,6160,6160,6160,6160,0
20231017,161700,61987880,6160,6160,6160,6160,0
20231017,161600,61987880,6160,6160,6160,6160,0
20231017,161500,61987880,6160,6160,6160,6160,0
20231017,161400,61987880,6160,6160,6160,6160,0
20231017,161300,61987880,6160,6160,6160,6160,0
20231017,161200,61987880,6160,6160,6160,6160,0
20231017,161100,61987880,6160,6160,6160,6160,0
20231017,161000,61987880,6160,6160,6160,6160,0
20231017,160900,61987880,6160,6160,6160,6160,262
20231017,160800,61987880,6160,6160,6160,6160,0
20231017,160700,61987880,6160,6160,6160,6160,0
20231017,160600,61987880,6160,6160,6160,6160,0
20231017,160500,61987880,6160,6160,6160,6160,0
20231017,160400,61987880,6160,6160,6160,6160,0
20231017,160300,61987880,6160,6160,6160,6160,0
20231017,160200,61987880,6160,6160,6160,6160,0
20231017,160100,61987880,6160,6160,6160,6160,0
20231017,160000,61987880,6160,6160,6160,6160,0
20231017,155900,61987880,6160,6160,6160,6160,0
20231017,155800,61987880,6160,6160,6160,6160,0
20231017,155700,61987880,6160,6160,6160,6160,0
20231017,155600,61987880,6160,6160,6160,6160,0
20231017,155500,61987880,6160,6160,6160,6160,0
20231017,155400,61987880,6160,6160,6160,6160,0
20231017,155300,61987880,6160,6160,6160,6160,0
20231017,155200,61987880,6160,6160,6160,6160,0
20231017,155100,61987880,6160,6160,6160,6160,0
20231017,155000,61987880,6160,6160,6160,6160,0
20231017,154900,61987880,6160,6160,6160,6160,0
20231017,154800,61987880,6160,6160,6160,6160,0
20231017,154700,61987880,6160,6160,6160,6160,0
20231017,154600,61987880,6160,6160,6160,6160,0
20231017,154500,61987880,6160,6160,6160,6160,0
20231017,154400,61987880,6160,6160,6160,6160,0
20231017,154300,61987880,6160,6160,6160,6160,0
20231017,154200,61987880,6160,6160,6160,6160,0
20231017,154100,61987880,6160,6160,6160,6160,0
20231017,154000,61987880,6160,6160,6160,6160,0
20231017,153900,61987880,6160,6160,6160,6160,262
20231017,153800,61987880,6160,6160,6160,6160,0
20231017,153700,61987880,6160,6160,6160,6160,0
20231017,153600,61987880,6160,6160,6160,6160,0
20231017,153500,61987880,6160,6160,6160,6160,0
20231017,153400,61987880,6160,6160,6160,6160,0
20231017,153300,61987880,6160,6160,6160,6160,0
20231017,153200,61987880,6160,6160,6160,6160,0
20231017,153100,61987880,6160,6160,6160,6160,0
20231017,153000,61987880,6160,6160,6160,6160,262
20231017,152900,60373960,6170,6170,6170,6170,0
20231017,152800,60373960,6170,6170,6170,6170,0
20231017,152700,60373960,6170,6170,6170,6170,0
20231017,152600,60373960,6170,6170,6170,6170,0
20231017,152500,60373960,6170,6170,6170,6170,0
20231017,152400,60373960,6170,6170,6170,6170,0
20231017,152300,60373960,6170,6170,6170,6170,0
20231017,152200,60373960,6170,6170,6170,6170,0
20231017,152100,60373960,6170,6170,6170,6170,0
20231017,152000,60373960,6170,6170,6170,6170,0
20231017,151900,60373960,6170,6170,6170,6170,0
20231017,151800,60373960,6170,6170,6170,6170,0
20231017,151700,60373960,6170,6170,6170,6170,80
20231017,151600,59880360,6180,6180,6180,6180,0
20231017,151500,59880360,6180,6180,6180,6180,500
20231017,151400,56790360,6180,6180,6180,6180,979
20231017,151300,50740140,6190,6190,6190,6190,1
20231017,151200,50733950,6190,6190,6190,6190,0
20231017,151100,50733950,6190,6190,6190,6190,1
20231017,151000,50727760,6190,6190,6190,6190,0
20231017,150900,50727760,6190,6190,6190,6190,1
20231017,150800,50721570,6190,6190,6190,6190,0
20231017,150700,50721570,6190,6190,6190,6190,1
20231017,150600,50715380,6190,6190,6190,6190,0
20231017,150500,50715380,6190,6190,6190,6190,1
20231017,150400,50709190,6180,6180,6180,6180,0
20231017,150300,50709190,6180,6190,6190,6180,1002
20231017,150200,44506820,6190,6190,6190,6190,0
20231017,150100,44506820,6190,6180,6190,6180,11
20231017,150000,44438830,6180,6180,6180,6180,1
20231017,145900,44432650,6190,6190,6190,6190,1
20231017,145800,44426460,6190,6190,6190,6190,0
20231017,145700,44426460,6190,6190,6190,6190,1
20231017,145600,44420270,6190,6190,6190,6190,0
20231017,145500,44420270,6190,6190,6190,6190,1
20231017,145400,44414080,6190,6190,6190,6190,0
20231017,145300,44414080,6190,6190,6190,6190,1
20231017,145200,44407890,6180,6180,6180,6180,2
20231017,145100,44395530,6190,6190,6190,6190,1
20231017,145000,44389340,6190,6190,6190,6190,0
20231017,144900,44389340,6190,6190,6190,6190,1
20231017,144800,44383150,6190,6190,6190,6190,0
20231017,144700,44383150,6190,6190,6190,6190,1
20231017,144600,44376960,6190,6190,6190,6190,0
20231017,144500,44376960,6190,6190,6190,6190,1
20231017,144400,44370770,6190,6190,6190,6190,4
20231017,144300,44346010,6190,6190,6190,6190,1
20231017,144200,44339820,6190,6190,6190,6190,0
20231017,144100,44339820,6190,6190,6190,6190,1
20231017,144000,44333630,6190,6190,6190,6190,0
20231017,143900,44333630,6190,6190,6190,6190,1
20231017,143800,44327440,6190,6190,6190,6190,0
20231017,143700,44327440,6190,6190,6190,6190,101
20231017,143600,43702250,6190,6190,6190,6190,0
20231017,143500,43702250,6190,6190,6190,6190,1
20231017,143400,43696060,6190,6190,6190,6190,0
20231017,143300,43696060,6190,6190,6190,6190,1
20231017,143200,43689870,6190,6190,6190,6190,0
20231017,143100,43689870,6190,6190,6190,6190,2
20231017,143000,43677490,6180,6180,6180,6180,0
20231017,142900,43677490,6180,6190,6190,6180,4
20231017,142800,43652760,6190,6190,6190,6190,0
20231017,142700,43652760,6190,6190,6190,6180,85
20231017,142600,43126640,6190,6190,6190,6190,0
20231017,142500,43126640,6190,6190,6190,6190,1
20231017,142400,43120450,6190,6190,6190,6190,0
20231017,142300,43120450,6190,6190,6190,6190,1
20231017,142200,43114260,6190,6190,6190,6190,0
20231017,142100,43114260,6190,6190,6190,6190,1
20231017,142000,43108070,6190,6190,6190,6190,0
20231017,141900,43108070,6190,6190,6190,6190,1
20231017,141800,43101880,6190,6190,6190,6190,0
20231017,141700,43101880,6190,6190,6190,6190,1
20231017,141600,43095690,6190,6190,6190,6190,0
20231017,141500,43095690,6190,6190,6190,6190,1
20231017,141400,43089500,6190,6190,6190,6190,0
20231017,141300,43089500,6190,6190,6190,6190,1
20231017,141200,43083310,6190,6190,6190,6190,0
20231017,141100,43083310,6190,6190,6190,6190,1
20231017,141000,43077120,6190,6190,6190,6190,0
20231017,140900,43077120,6190,6190,6190,6190,1
20231017,140800,43070930,6180,6180,6180,6180,0
20231017,140700,43070930,6180,6190,6190,6180,2
20231017,140600,43058560,6190,6190,6190,6190,0
20231017,140500,43058560,6190,6190,6190,6190,1
20231017,140400,43052370,6190,6190,6190,6190,0
20231017,140300,43052370,6190,6190,6190,6190,1
20231017,140200,43046180,6190,6190,6190,6190,0
20231017,140100,43046180,6190,6190,6190,6190,1
20231017,140000,43039990,6190,6190,6190,6190,0
20231017,135900,43039990,6190,6190,6190,6190,1
20231017,135800,43033800,6190,6190,6190,6190,0
20231017,135700,43033800,6190,6190,6190,6190,1
20231017,135600,43027610,6190,6190,6190,6190,0
20231017,135500,43027610,6190,6190,6190,6190,1
20231017,135400,43021420,6170,6170,6170,6170,10
20231017,135300,42959720,6190,6190,6190,6190,1
20231017,135200,42953530,6190,6190,6190,6190,0
20231017,135100,42953530,6190,6190,6190,6190,1
20231017,135000,42947340,6190,6190,6190,6190,0
20231017,134900,42947340,6190,6190,6190,6190,1
20231017,134800,42941150,6190,6190,6190,6190,0
20231017,134700,42941150,6190,6190,6190,6190,1
20231017,134600,42934960,6190,6190,6190,6190,0
20231017,134500,42934960,6190,6190,6190,6190,42
20231017,134400,42674980,6190,6190,6190,6190,0
20231017,134300,42674980,6190,6190,6190,6190,1
20231017,134200,42668790,6190,6190,6190,6190,0
20231017,134100,42668790,6190,6190,6190,6190,1
20231017,134000,42662600,6190,6190,6190,6190,0
20231017,133900,42662600,6190,6190,6190,6190,1
20231017,133800,42656410,6190,6190,6190,6190,0
20231017,133700,42656410,6190,6190,6190,6190,1
20231017,133600,42650220,6190,6190,6190,6190,0
20231017,133500,42650220,6190,6190,6190,6190,1
20231017,133400,42644030,6190,6190,6190,6190,0
20231017,133300,42644030,6190,6190,6190,6190,1
20231017,133200,42637840,6190,6190,6190,6190,0
20231017,133100,42637840,6190,6190,6190,6190,1
20231017,133000,42631650,6190,6190,6190,6190,0
20231017,132900,42631650,6190,6190,6190,6190,1
20231017,132800,42625460,6190,6190,6190,6190,0
20231017,132700,42625460,6190,6190,6190,6190,1
20231017,132600,42619270,6190,6190,6190,6190,0
20231017,132500,42619270,6190,6190,6190,6190,1
20231017,132400,42613080,6190,6190,6190,6190,0
20231017,132300,42613080,6190,6190,6190,6190,1
20231017,132200,42606890,6190,6190,6190,6190,0
20231017,132100,42606890,6190,6190,6190,6190,1
20231017,132000,42600700,6190,6190,6190,6190,0
20231017,131900,42600700,6190,6190,6190,6190,42
20231017,131800,42340720,6190,6190,6190,6190,0
20231017,131700,42340720,6190,6190,6190,6190,1
20231017,131600,42334530,6190,6190,6190,6190,0
20231017,131500,42334530,6190,6190,6190,6190,1
20231017,131400,42328340,6190,6160,6190,6160,2
20231017,131300,42315990,6190,6190,6190,6190,1
20231017,131200,42309800,6190,6190,6190,6190,0
20231017,131100,42309800,6190,6190,6190,6190,1
20231017,131000,42303610,6190,6190,6190,6190,0
20231017,130900,42303610,6190,6190,6190,6190,1
20231017,130800,42297420,6190,6190,6190,6190,1
20231017,130700,42291230,6190,6190,6190,6190,4
20231017,130600,42266470,6190,6190,6190,6190,4
20231017,130500,42241710,6190,6190,6190,6190,1
20231017,130400,42235520,6190,6190,6190,6190,0
20231017,130300,42235520,6190,6190,6190,6190,1
20231017,130200,42229330,6190,6190,6190,6190,0
20231017,130100,42229330,6190,6190,6190,6190,1
20231017,130000,42223140,6190,6190,6190,6190,0
20231017,125900,42223140,6190,6190,6190,6190,0
20231017,125800,42223140,6190,6190,6190,6190,0
20231017,125700,42223140,6190,6190,6190,6190,0
20231017,125600,42223140,6190,6190,6190,6190,0
20231017,125500,42223140,6190,6190,6190,6190,0
20231017,125400,42223140,6190,6190,6190,6190,0
20231017,125300,42223140,6190,6190,6190,6190,59
20231017,125200,41857930,6190,6190,6190,6190,0
20231017,125100,41857930,6190,6190,6190,6190,0
20231017,125000,41857930,6190,6190,6190,6190,0
20231017,124900,41857930,6190,6190,6190,6190,0
20231017,124800,41857930,6190,6190,6190,6190,0
20231017,124700,41857930,6190,6190,6190,6190,0
20231017,124600,41857930,6190,6190,6190,6190,0
20231017,124500,41857930,6190,6190,6190,6190,0
20231017,124400,41857930,6190,6190,6190,6190,0
20231017,124300,41857930,6190,6190,6190,6190,0
20231017,124200,41857930,6190,6190,6190,6190,0
20231017,124100,41857930,6190,6190,6190,6190,0
20231017,124000,41857930,6190,6190,6190,6190,0
20231017,123900,41857930,6190,6190,6190,6190,0
20231017,123800,41857930,6190,6190,6190,6190,0
20231017,123700,41857930,6190,6190,6190,6190,0
20231017,123600,41857930,6190,6190,6190,6190,0
20231017,123500,41857930,6190,6190,6190,6190,0
20231017,123400,41857930,6190,6190,6190,6190,0
20231017,123300,41857930,6190,6190,6190,6190,0
20231017,123200,41857930,6190,6190,6190,6190,0
20231017,123100,41857930,6190,6190,6190,6190,4
20231017,123000,41833170,6190,6190,6190,6190,0
20231017,122900,41833170,6190,6190,6190,6190,0
20231017,122800,41833170,6190,6190,6190,6190,0
20231017,122700,41833170,6190,6190,6190,6190,42
20231017,122600,41573190,6190,6190,6190,6190,0
20231017,122500,41573190,6190,6190,6190,6190,1
20231017,122400,41567000,6160,6160,6160,6160,0
20231017,122300,41567000,6160,6160,6160,6160,0
20231017,122200,41567000,6160,6160,6160,6160,0
20231017,122100,41567000,6160,6160,6160,6160,1
20231017,122000,41560840,6180,6180,6180,6180,0
20231017,121900,41560840,6180,6180,6180,6180,7
20231017,121800,41517580,6180,6180,6180,6180,0
20231017,121700,41517580,6180,6180,6180,6180,0
20231017,121600,41517580,6180,6180,6180,6180,0
20231017,121500,41517580,6180,6180,6180,6180,4
20231017,121400,41492860,6190,6180,6190,6180,22
20231017,121300,41356890,6180,6180,6180,6180,1
20231017,121200,41350710,6180,6180,6180,6180,0
20231017,121100,41350710,6180,6180,6180,6180,0
20231017,121000,41350710,6180,6180,6180,6180,0
20231017,120900,41350710,6180,6180,6180,6180,0
20231017,120800,41350710,6180,6180,6180,6180,0
20231017,120700,41350710,6180,6180,6180,6180,0
20231017,120600,41350710,6180,6180,6180,6180,0
20231017,120500,41350710,6180,6180,6180,6180,0
20231017,120400,41350710,6180,6180,6180,6180,3
20231017,120300,41332170,6190,6190,6190,6190,0
20231017,120200,41332170,6190,6190,6190,6190,0
20231017,120100,41332170,6190,6190,6190,6190,42
20231017,120000,41072190,6190,6190,6190,6190,0
20231017,115900,41072190,6190,6190,6190,6190,0
20231017,115800,41072190,6190,6190,6190,6190,0
20231017,115700,41072190,6190,6190,6190,6190,0
20231017,115600,41072190,6190,6190,6190,6190,0
20231017,115500,41072190,6190,6190,6190,6190,0
20231017,115400,41072190,6190,6190,6190,6190,0
20231017,115300,41072190,6190,6190,6190,6190,0
20231017,115200,41072190,6190,6190,6190,6190,0
20231017,115100,41072190,6190,6190,6190,6190,0
20231017,115000,41072190,6190,6190,6190,6190,0
20231017,114900,41072190,6190,6190,6190,6190,0
20231017,114800,41072190,6190,6190,6190,6190,0
20231017,114700,41072190,6190,6190,6190,6190,0
20231017,114600,41072190,6190,6190,6190,6190,0
20231017,114500,41072190,6190,6190,6190,6190,0
20231017,114400,41072190,6190,6190,6190,6190,1
20231017,114300,41066000,6180,6180,6180,6180,0
20231017,114200,41066000,6180,6180,6180,6180,0
20231017,114100,41066000,6180,6180,6180,6180,0
20231017,114000,41066000,6180,6180,6180,6180,0
20231017,113900,41066000,6180,6180,6180,6180,0
20231017,113800,41066000,6180,6180,6180,6180,0
20231017,113700,41066000,6180,6180,6180,6180,0
20231017,113600,41066000,6180,6180,6180,6180,0
20231017,113500,41066000,6180,6190,6190,6180,43
20231017,113400,40799840,6190,6190,6190,6190,0
20231017,113300,40799840,6190,6190,6190,6190,0
20231017,113200,40799840,6190,6190,6190,6190,0
20231017,113100,40799840,6190,6190,6190,6190,0
20231017,113000,40799840,6190,6190,6190,6190,1
20231017,112900,40793650,6180,6170,6180,6170,887
20231017,112800,35316820,6150,6150,6150,6150,1
20231017,112700,35310670,6170,6170,6170,6170,0
20231017,112600,35310670,6170,6170,6170,6170,0
20231017,112500,35310670,6170,6170,6170,6170,0
20231017,112400,35310670,6170,6170,6170,6170,0
20231017,112300,35310670,6170,6170,6170,6170,0
20231017,112200,35310670,6170,6170,6170,6170,0
20231017,112100,35310670,6170,6170,6170,6170,0
20231017,112000,35310670,6170,6170,6170,6170,0
20231017,111900,35310670,6170,6170,6170,6170,0
20231017,111800,35310670,6170,6170,6170,6170,0
20231017,111700,35310670,6170,6160,6170,6160,354
20231017,111600,33127050,6150,6150,6150,6150,0
20231017,111500,33127050,6150,6150,6150,6150,0
20231017,111400,33127050,6150,6150,6150,6150,0
20231017,111300,33127050,6150,6150,6150,6150,0
20231017,111200,33127050,6150,6150,6150,6150,0
20231017,111100,33127050,6150,6150,6150,6150,0
20231017,111000,33127050,6150,6150,6150,6150,49
20231017,110900,32825700,6150,6150,6150,6150,42
20231017,110800,32567400,6150,6150,6150,6150,0
20231017,110700,32567400,6150,6150,6150,6150,0
20231017,110600,32567400,6150,6150,6150,6150,0
20231017,110500,32567400,6150,6150,6150,6150,0
20231017,110400,32567400,6150,6150,6150,6150,0
20231017,110300,32567400,6150,6150,6150,6150,0
20231017,110200,32567400,6150,6150,6150,6150,0
20231017,110100,32567400,6150,6150,6150,6150,1
20231017,110000,32561250,6150,6150,6150,6150,0
20231017,105900,32561250,6150,6150,6150,6150,0
20231017,105800,32561250,6150,6150,6150,6150,0
20231017,105700,32561250,6150,6150,6150,6150,0
20231017,105600,32561250,6150,6150,6150,6150,0
20231017,105500,32561250,6150,6120,6150,6120,9
20231017,105400,32506100,6120,6120,6120,6120,0
20231017,105300,32506100,6120,6120,6120,6120,0
20231017,105200,32506100,6120,6120,6120,6120,19
20231017,105100,32389820,6140,6140,6140,6140,0
20231017,105000,32389820,6140,6140,6140,6140,0
20231017,104900,32389820,6140,6140,6140,6140,0
20231017,104800,32389820,6140,6140,6140,6140,0
20231017,104700,32389820,6140,6140,6140,6140,2
20231017,104600,32377540,6150,6150,6150,6150,0
20231017,104500,32377540,6150,6150,6150,6150,0
20231017,104400,32377540,6150,6150,6150,6150,0
20231017,104300,32377540,6150,6170,6170,6070,162
20231017,104200,31385590,6170,6170,6170,6170,0
20231017,104100,31385590,6170,6170,6170,6170,0
20231017,104000,31385590,6170,6170,6170,6170,0
20231017,103900,31385590,6170,6170,6170,6170,0
20231017,103800,31385590,6170,6160,6170,6160,259
20231017,103700,29787870,6110,6110,6110,6110,0
20231017,103600,29787870,6110,6110,6110,6110,1
20231017,103500,29781760,6160,6160,6160,6160,0
20231017,103400,29781760,6160,6160,6160,6160,0
20231017,103300,29781760,6160,6160,6160,6160,0
20231017,103200,29781760,6160,6160,6160,6160,0
20231017,103100,29781760,6160,6160,6160,6160,0
20231017,103000,29781760,6160,6160,6160,6160,0
20231017,102900,29781760,6160,6160,6160,6160,0
20231017,102800,29781760,6160,6160,6160,6160,0
20231017,102700,29781760,6160,6160,6160,6160,0
20231017,102600,29781760,6160,6160,6160,6160,0
20231017,102500,29781760,6160,6160,6160,6160,31
20231017,102400,29590800,6150,6150,6150,6150,3
20231017,102300,29572350,6150,6150,6150,6150,0
20231017,102200,29572350,6150,6150,6150,6150,0
20231017,102100,29572350,6150,6150,6150,6150,1
20231017,102000,29566200,6090,6090,6090,6090,4
20231017,101900,29541840,6160,6120,6160,6120,53
20231017,101800,29215970,6110,6100,6110,6020,1120
20231017,101700,22442250,6160,6160,6160,6160,72
20231017,101600,21998730,6160,6160,6160,6160,0
20231017,101500,21998730,6160,6170,6170,6090,1126
20231017,101400,15133120,6170,6170,6170,6170,0
20231017,101300,15133120,6170,6170,6170,6170,0
20231017,101200,15133120,6170,6170,6170,6170,0
20231017,101100,15133120,6170,6160,6170,6160,199
20231017,101000,13906370,6100,6100,6100,6100,0
20231017,100900,13906370,6100,6100,6100,6100,170
20231017,100800,12869370,6160,6160,6160,6160,0
20231017,100700,12869370,6160,6160,6160,6160,0
20231017,100600,12869370,6160,6160,6160,6160,0
20231017,100500,12869370,6160,6160,6160,6160,1
20231017,100400,12863210,6100,6100,6100,6100,0
20231017,100300,12863210,6100,6100,6100,6100,0
20231017,100200,12863210,6100,6150,6150,6100,50
20231017,100100,12558160,6150,6150,6150,6150,1
20231017,100000,12552010,6100,6100,6100,6100,0
20231017,095900,12552010,6100,6100,6100,6100,0
20231017,095800,12552010,6100,6140,6140,6100,745
20231017,095700,8005260,6180,6180,6180,6180,0
20231017,095600,8005260,6180,6180,6180,6180,4
20231017,095500,7980540,6180,6180,6180,6180,0
20231017,095400,7980540,6180,6180,6180,6180,0
20231017,095300,7980540,6180,6180,6180,6180,0
20231017,095200,7980540,6180,6180,6180,6180,26
20231017,095100,7819860,6180,6180,6180,6180,42
20231017,095000,7560300,6180,6180,6180,6180,0
20231017,094900,7560300,6180,6180,6180,6180,0
20231017,094800,7560300,6180,6180,6180,6180,0
20231017,094700,7560300,6180,6180,6180,6180,0
20231017,094600,7560300,6180,6180,6180,6180,0
20231017,094500,7560300,6180,6180,6180,6180,1
20231017,094400,7554120,6160,6160,6160,6160,0
20231017,094300,7554120,6160,6170,6170,6160,121
20231017,094200,6808750,6180,6180,6180,6180,0
20231017,094100,6808750,6180,6180,6180,6180,0
20231017,094000,6808750,6180,6180,6180,6180,0
20231017,093900,6808750,6180,6180,6180,6180,0
20231017,093800,6808750,6180,6180,6180,6180,85
20231017,093700,6283450,6180,6180,6180,6180,0
20231017,093600,6283450,6180,6180,6180,6180,0
20231017,093500,6283450,6180,6180,6180,6180,0
20231017,093400,6283450,6180,6180,6180,6180,0
20231017,093300,6283450,6180,6180,6180,6180,0
20231017,093200,6283450,6180,6180,6180,6180,1
20231017,093100,6277270,6170,6170,6170,6170,1
20231017,093000,6271100,6180,6180,6180,6180,0
20231017,092900,6271100,6180,6180,6180,6180,0
20231017,092800,6271100,6180,6180,6180,6180,0
20231017,092700,6271100,6180,6180,6180,6180,0
20231017,092600,6271100,6180,6180,6180,6180,0
20231017,092500,6271100,6180,6180,6180,6180,0
20231017,092400,6271100,6180,6180,6180,6180,33
20231017,092300,6067160,6130,6130,6130,6130,0
20231017,092200,6067160,6130,6130,6130,6130,0
20231017,092100,6067160,6130,6130,6130,6130,0
20231017,092000,6067160,6130,6170,6170,6130,468
20231017,091900,3196990,6170,6170,6170,6170,0
20231017,091800,3196990,6170,6170,6170,6170,0
20231017,091700,3196990,6170,6180,6180,6170,7
20231017,091600,3153740,6190,6190,6190,6190,0
20231017,091500,3153740,6190,6190,6190,6190,100
20231017,091400,2534740,6180,6180,6180,6180,0
20231017,091300,2534740,6180,6180,6180,6180,0
20231017,091200,2534740,6180,6180,6180,6180,2
20231017,091100,2522380,6180,6180,6180,6180,3
20231017,091000,2503840,6130,6190,6190,6130,31
20231017,090900,2312830,6170,6170,6170,6170,0
20231017,090800,2312830,6170,6170,6170,6170,0
20231017,090700,2312830,6170,6170,6170,6170,1
20231017,090600,2306660,6160,6160,6160,6160,10
20231017,090500,2245060,6180,6180,6180,6180,2
20231017,090400,2232700,6190,6190,6190,6190,0
20231017,090300,2232700,6190,6180,6190,6180,72
20231017,090200,1787310,6180,6180,6180,6180,30
20231017,090100,1601910,6180,6160,6180,6160,30
20231017,090000,1416820,6170,6160,6170,6160,230