KissMeData/001260/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,183300,53906550,8480,8480,8480,8480,33
20231006,183200,53906550,8480,8480,8480,8480,0
20231006,183100,53906550,8480,8480,8480,8480,0
20231006,183000,53906550,8480,8480,8480,8480,0
20231006,182900,53906550,8480,8480,8480,8480,0
20231006,182800,53906550,8480,8480,8480,8480,0
20231006,182700,53906550,8480,8480,8480,8480,0
20231006,182600,53906550,8480,8480,8480,8480,0
20231006,182500,53906550,8480,8480,8480,8480,0
20231006,182400,53906550,8480,8480,8480,8480,0
20231006,182300,53906550,8480,8480,8480,8480,0
20231006,182200,53906550,8480,8480,8480,8480,0
20231006,182100,53906550,8480,8480,8480,8480,0
20231006,182000,53906550,8480,8480,8480,8480,0
20231006,181900,53906550,8480,8480,8480,8480,0
20231006,181800,53906550,8480,8480,8480,8480,0
20231006,181700,53906550,8480,8480,8480,8480,0
20231006,181600,53906550,8480,8480,8480,8480,0
20231006,181500,53906550,8480,8480,8480,8480,0
20231006,181400,53906550,8480,8480,8480,8480,0
20231006,181300,53906550,8480,8480,8480,8480,0
20231006,181200,53906550,8480,8480,8480,8480,0
20231006,181100,53906550,8480,8480,8480,8480,0
20231006,181000,53906550,8480,8480,8480,8480,0
20231006,180900,53906550,8480,8480,8480,8480,0
20231006,180800,53906550,8480,8480,8480,8480,0
20231006,180700,53906550,8480,8480,8480,8480,0
20231006,180600,53906550,8480,8480,8480,8480,0
20231006,180500,53906550,8480,8480,8480,8480,0
20231006,180400,53906550,8480,8480,8480,8480,0
20231006,180300,53906550,8480,8480,8480,8480,33
20231006,180200,53906550,8480,8480,8480,8480,0
20231006,180100,53906550,8480,8480,8480,8480,0
20231006,180000,53906550,8480,8480,8480,8480,0
20231006,175900,53906550,8480,8480,8480,8480,0
20231006,175800,53906550,8480,8480,8480,8480,0
20231006,175700,53906550,8480,8480,8480,8480,0
20231006,175600,53906550,8480,8480,8480,8480,0
20231006,175500,53906550,8480,8480,8480,8480,0
20231006,175400,53906550,8480,8480,8480,8480,0
20231006,175300,53906550,8480,8480,8480,8480,0
20231006,175200,53906550,8480,8480,8480,8480,0
20231006,175100,53906550,8480,8480,8480,8480,0
20231006,175000,53906550,8480,8480,8480,8480,0
20231006,174900,53906550,8480,8480,8480,8480,0
20231006,174800,53906550,8480,8480,8480,8480,0
20231006,174700,53906550,8480,8480,8480,8480,0
20231006,174600,53906550,8480,8480,8480,8480,0
20231006,174500,53906550,8480,8480,8480,8480,0
20231006,174400,53906550,8480,8480,8480,8480,0
20231006,174300,53906550,8480,8480,8480,8480,0
20231006,174200,53906550,8480,8480,8480,8480,0
20231006,174100,53906550,8480,8480,8480,8480,0
20231006,174000,53906550,8480,8480,8480,8480,0
20231006,173900,53906550,8480,8480,8480,8480,0
20231006,173800,53906550,8480,8480,8480,8480,0
20231006,173700,53906550,8480,8480,8480,8480,0
20231006,173600,53906550,8480,8480,8480,8480,0
20231006,173500,53906550,8480,8480,8480,8480,0
20231006,173400,53906550,8480,8480,8480,8480,0
20231006,173300,53906550,8480,8480,8480,8480,33
20231006,173200,53906550,8480,8480,8480,8480,0
20231006,173100,53906550,8480,8480,8480,8480,0
20231006,173000,53906550,8480,8480,8480,8480,0
20231006,172900,53906550,8480,8480,8480,8480,0
20231006,172800,53906550,8480,8480,8480,8480,0
20231006,172700,53906550,8480,8480,8480,8480,0
20231006,172600,53906550,8480,8480,8480,8480,0
20231006,172500,53906550,8480,8480,8480,8480,0
20231006,172400,53906550,8480,8480,8480,8480,0
20231006,172300,53906550,8480,8480,8480,8480,0
20231006,172200,53906550,8480,8480,8480,8480,0
20231006,172100,53906550,8480,8480,8480,8480,0
20231006,172000,53906550,8480,8480,8480,8480,0
20231006,171900,53906550,8480,8480,8480,8480,0
20231006,171800,53906550,8480,8480,8480,8480,0
20231006,171700,53906550,8480,8480,8480,8480,0
20231006,171600,53906550,8480,8480,8480,8480,0
20231006,171500,53906550,8480,8480,8480,8480,0
20231006,171400,53906550,8480,8480,8480,8480,0
20231006,171300,53906550,8480,8480,8480,8480,0
20231006,171200,53906550,8480,8480,8480,8480,0
20231006,171100,53906550,8480,8480,8480,8480,0
20231006,171000,53906550,8480,8480,8480,8480,0
20231006,170900,53906550,8480,8480,8480,8480,0
20231006,170800,53906550,8480,8480,8480,8480,0
20231006,170700,53906550,8480,8480,8480,8480,0
20231006,170600,53906550,8480,8480,8480,8480,0
20231006,170500,53906550,8480,8480,8480,8480,0
20231006,170400,53906550,8480,8480,8480,8480,0
20231006,170300,53906550,8480,8480,8480,8480,33
20231006,170200,53906550,8480,8480,8480,8480,0
20231006,170100,53906550,8480,8480,8480,8480,0
20231006,170000,53906550,8480,8480,8480,8480,0
20231006,165900,53906550,8480,8480,8480,8480,0
20231006,165800,53906550,8480,8480,8480,8480,0
20231006,165700,53906550,8480,8480,8480,8480,0
20231006,165600,53906550,8480,8480,8480,8480,0
20231006,165500,53906550,8480,8480,8480,8480,0
20231006,165400,53906550,8480,8480,8480,8480,0
20231006,165300,53906550,8480,8480,8480,8480,0
20231006,165200,53906550,8480,8480,8480,8480,0
20231006,165100,53906550,8480,8480,8480,8480,0
20231006,165000,53906550,8480,8480,8480,8480,0
20231006,164900,53906550,8480,8480,8480,8480,0
20231006,164800,53906550,8480,8480,8480,8480,0
20231006,164700,53906550,8480,8480,8480,8480,0
20231006,164600,53906550,8480,8480,8480,8480,0
20231006,164500,53906550,8480,8480,8480,8480,0
20231006,164400,53906550,8480,8480,8480,8480,0
20231006,164300,53906550,8480,8480,8480,8480,0
20231006,164200,53906550,8480,8480,8480,8480,0
20231006,164100,53906550,8480,8480,8480,8480,0
20231006,164000,53906550,8480,8480,8480,8480,0
20231006,163900,53906550,8480,8480,8480,8480,0
20231006,163800,53906550,8480,8480,8480,8480,0
20231006,163700,53906550,8480,8480,8480,8480,0
20231006,163600,53906550,8480,8480,8480,8480,0
20231006,163500,53906550,8480,8480,8480,8480,0
20231006,163400,53906550,8480,8480,8480,8480,0
20231006,163300,53906550,8480,8480,8480,8480,33
20231006,163200,53906550,8480,8480,8480,8480,0
20231006,163100,53906550,8480,8480,8480,8480,0
20231006,163000,53906550,8480,8480,8480,8480,0
20231006,162900,53906550,8480,8480,8480,8480,0
20231006,162800,53906550,8480,8480,8480,8480,0
20231006,162700,53906550,8480,8480,8480,8480,0
20231006,162600,53906550,8480,8480,8480,8480,0
20231006,162500,53906550,8480,8480,8480,8480,0
20231006,162400,53906550,8480,8480,8480,8480,0
20231006,162300,53906550,8480,8480,8480,8480,0
20231006,162200,53906550,8480,8480,8480,8480,0
20231006,162100,53906550,8480,8480,8480,8480,0
20231006,162000,53906550,8480,8480,8480,8480,0
20231006,161900,53906550,8480,8480,8480,8480,0
20231006,161800,53906550,8480,8480,8480,8480,0
20231006,161700,53906550,8480,8480,8480,8480,0
20231006,161600,53906550,8480,8480,8480,8480,0
20231006,161500,53906550,8480,8480,8480,8480,0
20231006,161400,53906550,8480,8480,8480,8480,0
20231006,161300,53906550,8480,8480,8480,8480,0
20231006,161200,53906550,8480,8480,8480,8480,0
20231006,161100,53906550,8480,8480,8480,8480,0
20231006,161000,53906550,8480,8480,8480,8480,0
20231006,160900,53906550,8480,8480,8480,8480,0
20231006,160800,53906550,8480,8480,8480,8480,0
20231006,160700,53906550,8480,8480,8480,8480,0
20231006,160600,53906550,8480,8480,8480,8480,0
20231006,160500,53906550,8480,8480,8480,8480,0
20231006,160400,53906550,8480,8480,8480,8480,0
20231006,160300,53906550,8480,8480,8480,8480,33
20231006,160200,53906550,8480,8480,8480,8480,0
20231006,160100,53906550,8480,8480,8480,8480,0
20231006,160000,53906550,8480,8480,8480,8480,0
20231006,155900,53906550,8480,8480,8480,8480,0
20231006,155800,53906550,8480,8480,8480,8480,0
20231006,155700,53906550,8480,8480,8480,8480,0
20231006,155600,53906550,8480,8480,8480,8480,0
20231006,155500,53906550,8480,8480,8480,8480,0
20231006,155400,53906550,8480,8480,8480,8480,0
20231006,155300,53906550,8480,8480,8480,8480,0
20231006,155200,53906550,8480,8480,8480,8480,0
20231006,155100,53906550,8480,8480,8480,8480,0
20231006,155000,53906550,8480,8480,8480,8480,0
20231006,154900,53906550,8480,8480,8480,8480,0
20231006,154800,53906550,8480,8480,8480,8480,0
20231006,154700,53906550,8480,8480,8480,8480,0
20231006,154600,53906550,8480,8480,8480,8480,0
20231006,154500,53906550,8480,8480,8480,8480,0
20231006,154400,53906550,8480,8480,8480,8480,0
20231006,154300,53906550,8480,8480,8480,8480,0
20231006,154200,53906550,8480,8480,8480,8480,0
20231006,154100,53906550,8480,8480,8480,8480,0
20231006,154000,53906550,8480,8480,8480,8480,0
20231006,153900,53906550,8480,8480,8480,8480,0
20231006,153800,53906550,8480,8480,8480,8480,0
20231006,153700,53906550,8480,8480,8480,8480,0
20231006,153600,53906550,8480,8480,8480,8480,0
20231006,153500,53906550,8480,8480,8480,8480,0
20231006,153400,53906550,8480,8480,8480,8480,0
20231006,153300,53906550,8480,8480,8480,8480,33
20231006,153200,53906550,8480,8480,8480,8480,0
20231006,153100,53906550,8480,8480,8480,8480,0
20231006,153000,53906550,8480,8480,8480,8480,33
20231006,152900,53626710,8480,8480,8480,8480,0
20231006,152800,53626710,8480,8480,8480,8480,0
20231006,152700,53626710,8480,8480,8480,8480,0
20231006,152600,53626710,8480,8480,8480,8480,0
20231006,152500,53626710,8480,8480,8480,8480,0
20231006,152400,53626710,8480,8480,8480,8480,0
20231006,152300,53626710,8480,8480,8480,8480,0
20231006,152200,53626710,8480,8480,8480,8480,0
20231006,152100,53626710,8480,8480,8480,8480,0
20231006,152000,53626710,8480,8480,8480,8480,0
20231006,151900,53626710,8480,8470,8480,8470,169
20231006,151800,52194090,8490,8490,8490,8490,0
20231006,151700,52194090,8490,8490,8490,8490,0
20231006,151600,52194090,8490,8490,8490,8490,0
20231006,151500,52194090,8490,8490,8490,8490,0
20231006,151400,52194090,8490,8490,8490,8490,0
20231006,151300,52194090,8490,8490,8490,8490,2
20231006,151200,52177110,8490,8490,8490,8490,0
20231006,151100,52177110,8490,8480,8490,8480,336
20231006,151000,49324780,8480,8480,8480,8480,3
20231006,150900,49299340,8480,8480,8480,8480,0
20231006,150800,49299340,8480,8480,8480,8480,16
20231006,150700,49163660,8490,8490,8490,8490,0
20231006,150600,49163660,8490,8490,8490,8490,0
20231006,150500,49163660,8490,8490,8490,8490,0
20231006,150400,49163660,8490,8440,8490,8440,19
20231006,150300,49003250,8440,8440,8440,8440,0
20231006,150200,49003250,8440,8440,8440,8440,6
20231006,150100,48952610,8440,8440,8440,8440,0
20231006,150000,48952610,8440,8440,8440,8440,159
20231006,145900,47610650,8440,8440,8440,8440,2
20231006,145800,47593770,8440,8440,8440,8440,1
20231006,145700,47585330,8440,8440,8440,8440,118
20231006,145600,46589410,8440,8440,8440,8440,11
20231006,145500,46496570,8440,8440,8440,8440,0
20231006,145400,46496570,8440,8440,8440,8440,0
20231006,145300,46496570,8440,8440,8440,8440,0
20231006,145200,46496570,8440,8440,8440,8440,0
20231006,145100,46496570,8440,8440,8440,8440,0
20231006,145000,46496570,8440,8440,8440,8440,185
20231006,144900,44935170,8440,8440,8440,8440,481
20231006,144800,40875530,8430,8430,8430,8430,0
20231006,144700,40875530,8430,8430,8430,8430,127
20231006,144600,39804920,8440,8440,8440,8440,0
20231006,144500,39804920,8440,8440,8440,8440,19
20231006,144400,39644560,8440,8440,8440,8440,0
20231006,144300,39644560,8440,8440,8440,8440,17
20231006,144200,39501080,8500,8500,8500,8500,1
20231006,144100,39492580,8440,8450,8450,8440,264
20231006,144000,37262730,8450,8450,8450,8450,0
20231006,143900,37262730,8450,8450,8450,8450,100
20231006,143800,36417730,8490,8490,8490,8490,0
20231006,143700,36417730,8490,8490,8490,8490,0
20231006,143600,36417730,8490,8490,8490,8490,0
20231006,143500,36417730,8490,8490,8490,8490,0
20231006,143400,36417730,8490,8490,8490,8490,0
20231006,143300,36417730,8490,8490,8490,8490,0
20231006,143200,36417730,8490,8490,8490,8490,0
20231006,143100,36417730,8490,8490,8490,8490,50
20231006,143000,35993230,8500,8500,8500,8500,0
20231006,142900,35993230,8500,8500,8500,8500,0
20231006,142800,35993230,8500,8500,8500,8500,1
20231006,142700,35984730,8500,8500,8500,8500,0
20231006,142600,35984730,8500,8500,8500,8500,0
20231006,142500,35984730,8500,8500,8500,8500,0
20231006,142400,35984730,8500,8500,8500,8500,0
20231006,142300,35984730,8500,8500,8500,8500,0
20231006,142200,35984730,8500,8500,8500,8500,0
20231006,142100,35984730,8500,8500,8500,8500,0
20231006,142000,35984730,8500,8500,8500,8500,0
20231006,141900,35984730,8500,8500,8500,8500,0
20231006,141800,35984730,8500,8500,8500,8500,0
20231006,141700,35984730,8500,8500,8500,8500,0
20231006,141600,35984730,8500,8500,8500,8500,0
20231006,141500,35984730,8500,8500,8500,8500,13
20231006,141400,35874230,8500,8500,8500,8500,0
20231006,141300,35874230,8500,8500,8500,8500,40
20231006,141200,35534230,8500,8500,8500,8500,1
20231006,141100,35525730,8460,8460,8460,8460,0
20231006,141000,35525730,8460,8460,8460,8460,0
20231006,140900,35525730,8460,8460,8460,8460,15
20231006,140800,35398830,8500,8500,8500,8500,0
20231006,140700,35398830,8500,8500,8500,8500,0
20231006,140600,35398830,8500,8500,8500,8500,0
20231006,140500,35398830,8500,8500,8500,8500,0
20231006,140400,35398830,8500,8500,8500,8500,0
20231006,140300,35398830,8500,8500,8500,8500,0
20231006,140200,35398830,8500,8500,8500,8500,0
20231006,140100,35398830,8500,8500,8500,8500,30
20231006,140000,35143830,8500,8500,8500,8500,0
20231006,135900,35143830,8500,8500,8500,8500,0
20231006,135800,35143830,8500,8500,8500,8500,0
20231006,135700,35143830,8500,8500,8500,8500,0
20231006,135600,35143830,8500,8500,8500,8500,3
20231006,135500,35118330,8500,8500,8500,8500,0
20231006,135400,35118330,8500,8500,8500,8500,0
20231006,135300,35118330,8500,8500,8500,8500,0
20231006,135200,35118330,8500,8500,8500,8500,0
20231006,135100,35118330,8500,8440,8500,8430,99
20231006,135000,34283540,8450,8450,8450,8450,2
20231006,134900,34266640,8500,8500,8500,8500,0
20231006,134800,34266640,8500,8500,8500,8500,0
20231006,134700,34266640,8500,8500,8500,8500,0
20231006,134600,34266640,8500,8500,8500,8500,0
20231006,134500,34266640,8500,8500,8500,8500,0
20231006,134400,34266640,8500,8490,8500,8490,10
20231006,134300,34181710,8490,8490,8490,8490,0
20231006,134200,34181710,8490,8490,8490,8490,11
20231006,134100,34088320,8490,8490,8490,8490,0
20231006,134000,34088320,8490,8480,8490,8480,9
20231006,133900,34011970,8480,8480,8480,8480,50
20231006,133800,33587970,8480,8480,8480,8480,0
20231006,133700,33587970,8480,8480,8480,8480,0
20231006,133600,33587970,8480,8480,8480,8480,0
20231006,133500,33587970,8480,8480,8480,8480,0
20231006,133400,33587970,8480,8480,8480,8480,2
20231006,133300,33571010,8480,8480,8480,8480,0
20231006,133200,33571010,8480,8480,8480,8480,5
20231006,133100,33528610,8480,8480,8480,8480,4
20231006,133000,33494690,8480,8480,8480,8480,0
20231006,132900,33494690,8480,8480,8480,8480,0
20231006,132800,33494690,8480,8480,8480,8480,0
20231006,132700,33494690,8480,8480,8480,8480,0
20231006,132600,33494690,8480,8480,8480,8480,0
20231006,132500,33494690,8480,8480,8480,8480,0
20231006,132400,33494690,8480,8480,8480,8480,0
20231006,132300,33494690,8480,8480,8480,8480,0
20231006,132200,33494690,8480,8480,8480,8480,0
20231006,132100,33494690,8480,8480,8480,8480,0
20231006,132000,33494690,8480,8480,8480,8480,4
20231006,131900,33460770,8480,8480,8480,8480,0
20231006,131800,33460770,8480,8480,8480,8480,0
20231006,131700,33460770,8480,8480,8480,8480,0
20231006,131600,33460770,8480,8480,8480,8480,0
20231006,131500,33460770,8480,8480,8480,8480,0
20231006,131400,33460770,8480,8480,8480,8480,0
20231006,131300,33460770,8480,8450,8480,8450,2
20231006,131200,33443840,8450,8450,8450,8450,0
20231006,131100,33443840,8450,8450,8450,8450,0
20231006,131000,33443840,8450,8450,8450,8450,0
20231006,130900,33443840,8450,8450,8450,8450,0
20231006,130800,33443840,8450,8450,8450,8450,0
20231006,130700,33443840,8450,8450,8450,8450,0
20231006,130600,33443840,8450,8450,8450,8450,0
20231006,130500,33443840,8450,8450,8450,8450,0
20231006,130400,33443840,8450,8450,8450,8450,0
20231006,130300,33443840,8450,8450,8450,8450,0
20231006,130200,33443840,8450,8450,8450,8450,0
20231006,130100,33443840,8450,8450,8450,8450,0
20231006,130000,33443840,8450,8450,8450,8450,0
20231006,125900,33443840,8450,8450,8450,8450,0
20231006,125800,33443840,8450,8450,8450,8450,0
20231006,125700,33443840,8450,8450,8450,8450,0
20231006,125600,33443840,8450,8450,8450,8450,0
20231006,125500,33443840,8450,8450,8450,8450,0
20231006,125400,33443840,8450,8450,8450,8450,80
20231006,125300,32767840,8450,8450,8450,8450,0
20231006,125200,32767840,8450,8450,8450,8450,0
20231006,125100,32767840,8450,8450,8450,8450,0
20231006,125000,32767840,8450,8450,8450,8450,0
20231006,124900,32767840,8450,8440,8450,8430,19
20231006,124800,32607550,8450,8450,8450,8450,0
20231006,124700,32607550,8450,8450,8450,8450,5
20231006,124600,32565300,8450,8450,8450,8450,0
20231006,124500,32565300,8450,8450,8450,8450,4
20231006,124400,32531500,8450,8430,8450,8430,56
20231006,124300,32059380,8450,8450,8450,8450,0
20231006,124200,32059380,8450,8450,8450,8450,0
20231006,124100,32059380,8450,8450,8450,8450,1
20231006,124000,32050930,8430,8430,8430,8430,0
20231006,123900,32050930,8430,8430,8430,8430,0
20231006,123800,32050930,8430,8430,8430,8430,0
20231006,123700,32050930,8430,8430,8430,8430,0
20231006,123600,32050930,8430,8430,8430,8430,0
20231006,123500,32050930,8430,8430,8430,8430,0
20231006,123400,32050930,8430,8440,8450,8430,952
20231006,123300,24021600,8430,8430,8430,8430,0
20231006,123200,24021600,8430,8430,8430,8430,0
20231006,123100,24021600,8430,8430,8430,8430,1
20231006,123000,24013170,8430,8430,8430,8430,0
20231006,122900,24013170,8430,8430,8430,8430,0
20231006,122800,24013170,8430,8430,8430,8430,0
20231006,122700,24013170,8430,8420,8430,8420,102
20231006,122600,23153330,8420,8420,8420,8420,0
20231006,122500,23153330,8420,8420,8420,8420,0
20231006,122400,23153330,8420,8420,8420,8420,0
20231006,122300,23153330,8420,8410,8420,8410,127
20231006,122200,22084300,8410,8410,8410,8410,0
20231006,122100,22084300,8410,8410,8410,8410,0
20231006,122000,22084300,8410,8410,8410,8410,0
20231006,121900,22084300,8410,8410,8410,8410,0
20231006,121800,22084300,8410,8410,8410,8410,0
20231006,121700,22084300,8410,8410,8410,8410,0
20231006,121600,22084300,8410,8410,8410,8410,0
20231006,121500,22084300,8410,8410,8410,8410,10
20231006,121400,22000200,8410,8410,8410,8410,0
20231006,121300,22000200,8410,8410,8410,8410,0
20231006,121200,22000200,8410,8410,8410,8410,0
20231006,121100,22000200,8410,8410,8410,8410,0
20231006,121000,22000200,8410,8410,8410,8410,0
20231006,120900,22000200,8410,8410,8410,8410,0
20231006,120800,22000200,8410,8410,8410,8410,0
20231006,120700,22000200,8410,8410,8410,8410,0
20231006,120600,22000200,8410,8410,8410,8410,0
20231006,120500,22000200,8410,8410,8410,8410,0
20231006,120400,22000200,8410,8410,8410,8410,0
20231006,120300,22000200,8410,8410,8410,8410,0
20231006,120200,22000200,8410,8410,8410,8410,0
20231006,120100,22000200,8410,8410,8410,8410,0
20231006,120000,22000200,8410,8410,8410,8410,0
20231006,115900,22000200,8410,8410,8410,8410,0
20231006,115800,22000200,8410,8410,8410,8410,0
20231006,115700,22000200,8410,8410,8410,8410,0
20231006,115600,22000200,8410,8410,8410,8410,0
20231006,115500,22000200,8410,8410,8410,8410,0
20231006,115400,22000200,8410,8410,8410,8410,0
20231006,115300,22000200,8410,8410,8410,8410,0
20231006,115200,22000200,8410,8410,8410,8410,0
20231006,115100,22000200,8410,8410,8410,8410,0
20231006,115000,22000200,8410,8410,8410,8410,0
20231006,114900,22000200,8410,8410,8410,8410,0
20231006,114800,22000200,8410,8410,8410,8410,0
20231006,114700,22000200,8410,8410,8410,8410,0
20231006,114600,22000200,8410,8410,8410,8410,0
20231006,114500,22000200,8410,8410,8410,8410,0
20231006,114400,22000200,8410,8410,8410,8410,0
20231006,114300,22000200,8410,8410,8410,8410,0
20231006,114200,22000200,8410,8410,8410,8410,0
20231006,114100,22000200,8410,8410,8410,8410,0
20231006,114000,22000200,8410,8410,8410,8410,0
20231006,113900,22000200,8410,8410,8410,8410,0
20231006,113800,22000200,8410,8410,8410,8410,0
20231006,113700,22000200,8410,8410,8410,8410,48
20231006,113600,21596520,8390,8390,8390,8390,0
20231006,113500,21596520,8390,8390,8390,8390,0
20231006,113400,21596520,8390,8390,8390,8390,0
20231006,113300,21596520,8390,8390,8390,8390,0
20231006,113200,21596520,8390,8390,8390,8390,41
20231006,113100,21252530,8390,8390,8390,8390,0
20231006,113000,21252530,8390,8390,8390,8390,0
20231006,112900,21252530,8390,8390,8390,8390,0
20231006,112800,21252530,8390,8390,8390,8390,27
20231006,112700,21026000,8390,8390,8390,8390,0
20231006,112600,21026000,8390,8390,8390,8390,0
20231006,112500,21026000,8390,8390,8390,8390,0
20231006,112400,21026000,8390,8390,8390,8390,0
20231006,112300,21026000,8390,8390,8390,8390,10
20231006,112200,20942100,8390,8390,8390,8390,0
20231006,112100,20942100,8390,8390,8390,8390,0
20231006,112000,20942100,8390,8390,8390,8390,0
20231006,111900,20942100,8390,8390,8390,8390,0
20231006,111800,20942100,8390,8390,8390,8390,0
20231006,111700,20942100,8390,8390,8390,8390,0
20231006,111600,20942100,8390,8390,8390,8390,0
20231006,111500,20942100,8390,8390,8390,8390,0
20231006,111400,20942100,8390,8390,8390,8390,0
20231006,111300,20942100,8390,8390,8390,8390,0
20231006,111200,20942100,8390,8390,8390,8390,0
20231006,111100,20942100,8390,8390,8390,8390,0
20231006,111000,20942100,8390,8390,8390,8390,0
20231006,110900,20942100,8390,8360,8390,8350,37
20231006,110800,20632960,8390,8390,8390,8390,0
20231006,110700,20632960,8390,8390,8390,8390,0
20231006,110600,20632960,8390,8390,8390,8390,0
20231006,110500,20632960,8390,8380,8390,8380,6
20231006,110400,20582670,8380,8380,8380,8380,5
20231006,110300,20540770,8380,8380,8380,8380,5
20231006,110200,20498870,8400,8400,8400,8400,0
20231006,110100,20498870,8400,8400,8400,8400,0
20231006,110000,20498870,8400,8400,8400,8400,0
20231006,105900,20498870,8400,8400,8400,8400,0
20231006,105800,20498870,8400,8400,8400,8400,0
20231006,105700,20498870,8400,8400,8400,8400,0
20231006,105600,20498870,8400,8400,8400,8400,0
20231006,105500,20498870,8400,8400,8400,8400,0
20231006,105400,20498870,8400,8400,8400,8400,0
20231006,105300,20498870,8400,8340,8400,8330,34
20231006,105200,20215280,8400,8350,8400,8330,31
20231006,105100,19956960,8340,8340,8400,8330,9
20231006,105000,19881810,8330,8360,8360,8330,40
20231006,104900,19548420,8410,8410,8410,8410,0
20231006,104800,19548420,8410,8410,8410,8410,0
20231006,104700,19548420,8410,8360,8410,8360,110
20231006,104600,18624220,8360,8360,8360,8360,0
20231006,104500,18624220,8360,8350,8360,8320,481
20231006,104400,14619730,8360,8360,8360,8360,2
20231006,104300,14603010,8410,8410,8410,8410,0
20231006,104200,14603010,8410,8410,8410,8410,0
20231006,104100,14603010,8410,8410,8410,8410,0
20231006,104000,14603010,8410,8410,8410,8410,0
20231006,103900,14603010,8410,8410,8410,8410,0
20231006,103800,14603010,8410,8410,8410,8410,0
20231006,103700,14603010,8410,8410,8410,8410,0
20231006,103600,14603010,8410,8410,8410,8410,0
20231006,103500,14603010,8410,8410,8410,8410,0
20231006,103400,14603010,8410,8410,8410,8410,1
20231006,103300,14594600,8330,8330,8330,8330,30
20231006,103200,14344700,8330,8330,8330,8330,8
20231006,103100,14278060,8330,8330,8330,8330,0
20231006,103000,14278060,8330,8330,8330,8330,0
20231006,102900,14278060,8330,8330,8330,8330,0
20231006,102800,14278060,8330,8330,8330,8330,0
20231006,102700,14278060,8330,8370,8370,8310,416
20231006,102600,10811260,8430,8430,8430,8430,0
20231006,102500,10811260,8430,8430,8430,8430,1
20231006,102400,10802830,8430,8430,8430,8430,1
20231006,102300,10794400,8360,8360,8360,8360,0
20231006,102200,10794400,8360,8360,8360,8360,0
20231006,102100,10794400,8360,8360,8360,8360,0
20231006,102000,10794400,8360,8360,8360,8360,0
20231006,101900,10794400,8360,8360,8360,8360,0
20231006,101800,10794400,8360,8370,8370,8360,50
20231006,101700,10375910,8380,8380,8380,8380,40
20231006,101600,10040710,8430,8430,8430,8430,0
20231006,101500,10040710,8430,8430,8430,8430,1
20231006,101400,10032280,8430,8430,8430,8430,0
20231006,101300,10032280,8430,8430,8430,8430,0
20231006,101200,10032280,8430,8430,8430,8430,0
20231006,101100,10032280,8430,8430,8430,8430,0
20231006,101000,10032280,8430,8430,8430,8430,0
20231006,100900,10032280,8430,8430,8430,8430,0
20231006,100800,10032280,8430,8430,8430,8430,5
20231006,100700,9990130,8430,8430,8430,8430,0
20231006,100600,9990130,8430,8430,8430,8430,0
20231006,100500,9990130,8430,8430,8430,8430,0
20231006,100400,9990130,8430,8430,8430,8430,0
20231006,100300,9990130,8430,8430,8430,8430,0
20231006,100200,9990130,8430,8430,8430,8430,0
20231006,100100,9990130,8430,8430,8430,8430,0
20231006,100000,9990130,8430,8430,8430,8430,0
20231006,095900,9990130,8430,8430,8430,8430,0
20231006,095800,9990130,8430,8430,8430,8430,0
20231006,095700,9990130,8430,8430,8430,8430,1
20231006,095600,9981700,8440,8440,8440,8440,0
20231006,095500,9981700,8440,8440,8440,8440,0
20231006,095400,9981700,8440,8440,8440,8440,0
20231006,095300,9981700,8440,8440,8440,8440,0
20231006,095200,9981700,8440,8440,8440,8440,0
20231006,095100,9981700,8440,8440,8440,8440,0
20231006,095000,9981700,8440,8440,8440,8440,0
20231006,094900,9981700,8440,8440,8440,8440,0
20231006,094800,9981700,8440,8440,8440,8440,0
20231006,094700,9981700,8440,8440,8440,8440,0
20231006,094600,9981700,8440,8440,8440,8440,0
20231006,094500,9981700,8440,8440,8440,8440,0
20231006,094400,9981700,8440,8440,8440,8440,0
20231006,094300,9981700,8440,8440,8440,8440,0
20231006,094200,9981700,8440,8440,8440,8440,50
20231006,094100,9559700,8440,8440,8440,8440,0
20231006,094000,9559700,8440,8440,8440,8440,0
20231006,093900,9559700,8440,8440,8440,8440,0
20231006,093800,9559700,8440,8440,8440,8440,5
20231006,093700,9517500,8440,8440,8440,8440,0
20231006,093600,9517500,8440,8440,8440,8440,0
20231006,093500,9517500,8440,8440,8440,8440,0
20231006,093400,9517500,8440,8440,8440,8440,0
20231006,093300,9517500,8440,8440,8440,8440,0
20231006,093200,9517500,8440,8440,8440,8440,31
20231006,093100,9255860,8440,8440,8440,8440,4
20231006,093000,9222100,8380,8380,8380,8380,0
20231006,092900,9222100,8380,8380,8380,8380,212
20231006,092800,7445540,8380,8380,8380,8380,58
20231006,092700,6959500,8440,8440,8440,8440,2
20231006,092600,6942620,8440,8440,8440,8440,2
20231006,092500,6925740,8370,8370,8370,8370,0
20231006,092400,6925740,8370,8370,8370,8370,0
20231006,092300,6925740,8370,8370,8370,8370,0
20231006,092200,6925740,8370,8370,8370,8370,100
20231006,092100,6088740,8400,8380,8400,8380,123
20231006,092000,5055880,8380,8380,8380,8380,0
20231006,091900,5055880,8380,8380,8380,8380,0
20231006,091800,5055880,8380,8380,8380,8380,0
20231006,091700,5055880,8380,8380,8380,8380,0
20231006,091600,5055880,8380,8380,8380,8380,29
20231006,091500,4812860,8370,8370,8370,8370,197
20231006,091400,3163970,8400,8400,8400,8400,0
20231006,091300,3163970,8400,8400,8400,8400,0
20231006,091200,3163970,8400,8400,8400,8400,0
20231006,091100,3163970,8400,8400,8400,8400,0
20231006,091000,3163970,8400,8400,8400,8400,62
20231006,090900,2643170,8400,8400,8400,8400,0
20231006,090800,2643170,8400,8400,8400,8400,0
20231006,090700,2643170,8400,8400,8400,8400,5
20231006,090600,2601170,8400,8330,8400,8330,110
20231006,090500,1684170,8330,8340,8340,8330,191
20231006,090400,91530,8330,8330,8330,8330,5
20231006,090300,49880,8330,8330,8330,8330,1
20231006,090200,41550,8310,8310,8310,8310,0
20231006,090100,41550,8310,8310,8310,8310,0
20231006,090000,41550,8310,8310,8310,8310,5