KissMeData/001560/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,183400,27973460,8030,8030,8030,8030,705
20231026,183300,27973460,8030,8030,8030,8030,0
20231026,183200,27973460,8030,8030,8030,8030,0
20231026,183100,27973460,8030,8030,8030,8030,0
20231026,183000,27973460,8030,8030,8030,8030,0
20231026,182900,27973460,8030,8030,8030,8030,0
20231026,182800,27973460,8030,8030,8030,8030,0
20231026,182700,27973460,8030,8030,8030,8030,0
20231026,182600,27973460,8030,8030,8030,8030,0
20231026,182500,27973460,8030,8030,8030,8030,0
20231026,182400,27973460,8030,8030,8030,8030,0
20231026,182300,27973460,8030,8030,8030,8030,0
20231026,182200,27973460,8030,8030,8030,8030,0
20231026,182100,27973460,8030,8030,8030,8030,0
20231026,182000,27973460,8030,8030,8030,8030,0
20231026,181900,27973460,8030,8030,8030,8030,0
20231026,181800,27973460,8030,8030,8030,8030,0
20231026,181700,27973460,8030,8030,8030,8030,0
20231026,181600,27973460,8030,8030,8030,8030,0
20231026,181500,27973460,8030,8030,8030,8030,0
20231026,181400,27973460,8030,8030,8030,8030,0
20231026,181300,27973460,8030,8030,8030,8030,0
20231026,181200,27973460,8030,8030,8030,8030,0
20231026,181100,27973460,8030,8030,8030,8030,0
20231026,181000,27973460,8030,8030,8030,8030,0
20231026,180900,27973460,8030,8030,8030,8030,0
20231026,180800,27973460,8030,8030,8030,8030,0
20231026,180700,27973460,8030,8030,8030,8030,0
20231026,180600,27973460,8030,8030,8030,8030,0
20231026,180500,27973460,8030,8030,8030,8030,0
20231026,180400,27973460,8030,8030,8030,8030,705
20231026,180300,27973460,8030,8030,8030,8030,0
20231026,180200,27973460,8030,8030,8030,8030,0
20231026,180100,27973460,8030,8030,8030,8030,0
20231026,180000,27973460,8030,8030,8030,8030,0
20231026,175900,27973460,8030,8030,8030,8030,0
20231026,175800,27973460,8030,8030,8030,8030,0
20231026,175700,27973460,8030,8030,8030,8030,0
20231026,175600,27973460,8030,8030,8030,8030,0
20231026,175500,27973460,8030,8030,8030,8030,0
20231026,175400,27973460,8030,8030,8030,8030,0
20231026,175300,27973460,8030,8030,8030,8030,0
20231026,175200,27973460,8030,8030,8030,8030,0
20231026,175100,27973460,8030,8030,8030,8030,0
20231026,175000,27973460,8030,8030,8030,8030,0
20231026,174900,27973460,8030,8030,8030,8030,0
20231026,174800,27973460,8030,8030,8030,8030,0
20231026,174700,27973460,8030,8030,8030,8030,0
20231026,174600,27973460,8030,8030,8030,8030,0
20231026,174500,27973460,8030,8030,8030,8030,0
20231026,174400,27973460,8030,8030,8030,8030,0
20231026,174300,27973460,8030,8030,8030,8030,0
20231026,174200,27973460,8030,8030,8030,8030,0
20231026,174100,27973460,8030,8030,8030,8030,0
20231026,174000,27973460,8030,8030,8030,8030,0
20231026,173900,27973460,8030,8030,8030,8030,0
20231026,173800,27973460,8030,8030,8030,8030,0
20231026,173700,27973460,8030,8030,8030,8030,0
20231026,173600,27973460,8030,8030,8030,8030,0
20231026,173500,27973460,8030,8030,8030,8030,0
20231026,173400,27973460,8030,8030,8030,8030,705
20231026,173300,27973460,8030,8030,8030,8030,0
20231026,173200,27973460,8030,8030,8030,8030,0
20231026,173100,27973460,8030,8030,8030,8030,0
20231026,173000,27973460,8030,8030,8030,8030,0
20231026,172900,27973460,8030,8030,8030,8030,0
20231026,172800,27973460,8030,8030,8030,8030,0
20231026,172700,27973460,8030,8030,8030,8030,0
20231026,172600,27973460,8030,8030,8030,8030,0
20231026,172500,27973460,8030,8030,8030,8030,0
20231026,172400,27973460,8030,8030,8030,8030,0
20231026,172300,27973460,8030,8030,8030,8030,0
20231026,172200,27973460,8030,8030,8030,8030,0
20231026,172100,27973460,8030,8030,8030,8030,0
20231026,172000,27973460,8030,8030,8030,8030,0
20231026,171900,27973460,8030,8030,8030,8030,0
20231026,171800,27973460,8030,8030,8030,8030,0
20231026,171700,27973460,8030,8030,8030,8030,0
20231026,171600,27973460,8030,8030,8030,8030,0
20231026,171500,27973460,8030,8030,8030,8030,0
20231026,171400,27973460,8030,8030,8030,8030,0
20231026,171300,27973460,8030,8030,8030,8030,0
20231026,171200,27973460,8030,8030,8030,8030,0
20231026,171100,27973460,8030,8030,8030,8030,0
20231026,171000,27973460,8030,8030,8030,8030,0
20231026,170900,27973460,8030,8030,8030,8030,0
20231026,170800,27973460,8030,8030,8030,8030,0
20231026,170700,27973460,8030,8030,8030,8030,0
20231026,170600,27973460,8030,8030,8030,8030,0
20231026,170500,27973460,8030,8030,8030,8030,0
20231026,170400,27973460,8030,8030,8030,8030,705
20231026,170300,27973460,8030,8030,8030,8030,0
20231026,170200,27973460,8030,8030,8030,8030,0
20231026,170100,27973460,8030,8030,8030,8030,0
20231026,170000,27973460,8030,8030,8030,8030,0
20231026,165900,27973460,8030,8030,8030,8030,0
20231026,165800,27973460,8030,8030,8030,8030,0
20231026,165700,27973460,8030,8030,8030,8030,0
20231026,165600,27973460,8030,8030,8030,8030,0
20231026,165500,27973460,8030,8030,8030,8030,0
20231026,165400,27973460,8030,8030,8030,8030,0
20231026,165300,27973460,8030,8030,8030,8030,0
20231026,165200,27973460,8030,8030,8030,8030,0
20231026,165100,27973460,8030,8030,8030,8030,0
20231026,165000,27973460,8030,8030,8030,8030,0
20231026,164900,27973460,8030,8030,8030,8030,0
20231026,164800,27973460,8030,8030,8030,8030,0
20231026,164700,27973460,8030,8030,8030,8030,0
20231026,164600,27973460,8030,8030,8030,8030,0
20231026,164500,27973460,8030,8030,8030,8030,0
20231026,164400,27973460,8030,8030,8030,8030,0
20231026,164300,27973460,8030,8030,8030,8030,0
20231026,164200,27973460,8030,8030,8030,8030,0
20231026,164100,27973460,8030,8030,8030,8030,0
20231026,164000,27973460,8030,8030,8030,8030,0
20231026,163900,27973460,8030,8030,8030,8030,0
20231026,163800,27973460,8030,8030,8030,8030,0
20231026,163700,27973460,8030,8030,8030,8030,0
20231026,163600,27973460,8030,8030,8030,8030,0
20231026,163500,27973460,8030,8030,8030,8030,0
20231026,163400,27973460,8030,8030,8030,8030,705
20231026,163300,27973460,8030,8030,8030,8030,0
20231026,163200,27973460,8030,8030,8030,8030,0
20231026,163100,27973460,8030,8030,8030,8030,0
20231026,163000,27973460,8030,8030,8030,8030,0
20231026,162900,27973460,8030,8030,8030,8030,0
20231026,162800,27973460,8030,8030,8030,8030,0
20231026,162700,27973460,8030,8030,8030,8030,0
20231026,162600,27973460,8030,8030,8030,8030,0
20231026,162500,27973460,8030,8030,8030,8030,0
20231026,162400,27973460,8030,8030,8030,8030,0
20231026,162300,27973460,8030,8030,8030,8030,0
20231026,162200,27973460,8030,8030,8030,8030,0
20231026,162100,27973460,8030,8030,8030,8030,0
20231026,162000,27973460,8030,8030,8030,8030,0
20231026,161900,27973460,8030,8030,8030,8030,0
20231026,161800,27973460,8030,8030,8030,8030,0
20231026,161700,27973460,8030,8030,8030,8030,0
20231026,161600,27973460,8030,8030,8030,8030,0
20231026,161500,27973460,8030,8030,8030,8030,0
20231026,161400,27973460,8030,8030,8030,8030,0
20231026,161300,27973460,8030,8030,8030,8030,0
20231026,161200,27973460,8030,8030,8030,8030,0
20231026,161100,27973460,8030,8030,8030,8030,0
20231026,161000,27973460,8030,8030,8030,8030,0
20231026,160900,27973460,8030,8030,8030,8030,0
20231026,160800,27973460,8030,8030,8030,8030,0
20231026,160700,27973460,8030,8030,8030,8030,0
20231026,160600,27973460,8030,8030,8030,8030,0
20231026,160500,27973460,8030,8030,8030,8030,0
20231026,160400,27973460,8030,8030,8030,8030,705
20231026,160300,27973460,8030,8030,8030,8030,0
20231026,160200,27973460,8030,8030,8030,8030,0
20231026,160100,27973460,8030,8030,8030,8030,0
20231026,160000,27973460,8030,8030,8030,8030,0
20231026,155900,27973460,8030,8030,8030,8030,0
20231026,155800,27973460,8030,8030,8030,8030,0
20231026,155700,27973460,8030,8030,8030,8030,0
20231026,155600,27973460,8030,8030,8030,8030,0
20231026,155500,27973460,8030,8030,8030,8030,0
20231026,155400,27973460,8030,8030,8030,8030,0
20231026,155300,27973460,8030,8030,8030,8030,0
20231026,155200,27973460,8030,8030,8030,8030,0
20231026,155100,27973460,8030,8030,8030,8030,0
20231026,155000,27973460,8030,8030,8030,8030,0
20231026,154900,27973460,8030,8030,8030,8030,0
20231026,154800,27973460,8030,8030,8030,8030,0
20231026,154700,27973460,8030,8030,8030,8030,0
20231026,154600,27973460,8030,8030,8030,8030,0
20231026,154500,27973460,8030,8030,8030,8030,0
20231026,154400,27973460,8030,8030,8030,8030,0
20231026,154300,27973460,8030,8030,8030,8030,0
20231026,154200,27973460,8030,8030,8030,8030,0
20231026,154100,27973460,8030,8030,8030,8030,0
20231026,154000,27973460,8030,8030,8030,8030,0
20231026,153900,27973460,8030,8030,8030,8030,0
20231026,153800,27973460,8030,8030,8030,8030,0
20231026,153700,27973460,8030,8030,8030,8030,0
20231026,153600,27973460,8030,8030,8030,8030,0
20231026,153500,27973460,8030,8030,8030,8030,0
20231026,153400,27973460,8030,8030,8030,8030,705
20231026,153300,27973460,8030,8030,8030,8030,0
20231026,153200,27973460,8030,8030,8030,8030,0
20231026,153100,27973460,8030,8030,8030,8030,0
20231026,153000,27973460,8030,8030,8030,8030,705
20231026,152900,22312310,8030,8030,8030,8030,0
20231026,152800,22312310,8030,8030,8030,8030,0
20231026,152700,22312310,8030,8030,8030,8030,0
20231026,152600,22312310,8030,8030,8030,8030,0
20231026,152500,22312310,8030,8030,8030,8030,0
20231026,152400,22312310,8030,8030,8030,8030,0
20231026,152300,22312310,8030,8030,8030,8030,0
20231026,152200,22312310,8030,8030,8030,8030,0
20231026,152100,22312310,8030,8030,8030,8030,0
20231026,152000,22312310,8030,8030,8030,8030,0
20231026,151900,22312310,8030,8030,8030,8030,0
20231026,151800,22312310,8030,8030,8030,8030,0
20231026,151700,22312310,8030,8030,8030,8030,0
20231026,151600,22312310,8030,8020,8030,8020,40
20231026,151500,21991320,8050,8050,8050,8050,0
20231026,151400,21991320,8050,8050,8050,8050,0
20231026,151300,21991320,8050,8050,8050,8050,0
20231026,151200,21991320,8050,8050,8050,8050,0
20231026,151100,21991320,8050,8050,8050,8050,0
20231026,151000,21991320,8050,8050,8050,8050,0
20231026,150900,21991320,8050,8050,8050,8050,0
20231026,150800,21991320,8050,8050,8050,8050,0
20231026,150700,21991320,8050,8050,8050,8050,0
20231026,150600,21991320,8050,8040,8050,8040,34
20231026,150500,21717940,8050,7920,8050,7920,38
20231026,150400,21416610,7910,7910,7910,7910,0
20231026,150300,21416610,7910,7910,7910,7910,0
20231026,150200,21416610,7910,7910,7910,7910,0
20231026,150100,21416610,7910,7910,7910,7910,0
20231026,150000,21416610,7910,7910,7910,7910,399
20231026,145900,18260520,7900,7900,7900,7900,0
20231026,145800,18260520,7900,7900,7900,7900,0
20231026,145700,18260520,7900,7900,7900,7900,0
20231026,145600,18260520,7900,7900,7900,7900,8
20231026,145500,18197320,7910,7910,7910,7910,0
20231026,145400,18197320,7910,7910,7910,7910,0
20231026,145300,18197320,7910,7910,7910,7910,0
20231026,145200,18197320,7910,7910,7910,7910,0
20231026,145100,18197320,7910,7910,7910,7910,9
20231026,145000,18126130,7910,7900,7910,7900,47
20231026,144900,17754810,7910,7910,7910,7910,0
20231026,144800,17754810,7910,7910,7910,7910,0
20231026,144700,17754810,7910,7910,7910,7910,0
20231026,144600,17754810,7910,7910,7910,7910,0
20231026,144500,17754810,7910,7910,7910,7910,0
20231026,144400,17754810,7910,7910,7910,7910,0
20231026,144300,17754810,7910,7910,7910,7910,0
20231026,144200,17754810,7910,7910,7910,7910,0
20231026,144100,17754810,7910,7910,7910,7910,0
20231026,144000,17754810,7910,7910,7910,7910,0
20231026,143900,17754810,7910,7910,7910,7910,0
20231026,143800,17754810,7910,7910,7910,7910,0
20231026,143700,17754810,7910,7910,7910,7910,0
20231026,143600,17754810,7910,7910,7910,7910,0
20231026,143500,17754810,7910,7910,7910,7910,0
20231026,143400,17754810,7910,7910,7910,7910,0
20231026,143300,17754810,7910,7910,7910,7910,0
20231026,143200,17754810,7910,7910,7910,7910,0
20231026,143100,17754810,7910,7910,7910,7910,0
20231026,143000,17754810,7910,7910,7910,7910,0
20231026,142900,17754810,7910,7910,7910,7910,0
20231026,142800,17754810,7910,7910,7910,7910,0
20231026,142700,17754810,7910,7910,7910,7910,0
20231026,142600,17754810,7910,7910,7910,7910,0
20231026,142500,17754810,7910,7910,7910,7910,0
20231026,142400,17754810,7910,7910,7910,7910,0
20231026,142300,17754810,7910,7910,7910,7910,0
20231026,142200,17754810,7910,7910,7910,7910,0
20231026,142100,17754810,7910,7910,7910,7910,0
20231026,142000,17754810,7910,7910,7910,7910,0
20231026,141900,17754810,7910,7910,7910,7910,0
20231026,141800,17754810,7910,7910,7910,7910,0
20231026,141700,17754810,7910,7910,7910,7910,0
20231026,141600,17754810,7910,7900,7910,7900,50
20231026,141500,17359620,7890,7890,7890,7890,7
20231026,141400,17304390,7890,7890,7890,7890,0
20231026,141300,17304390,7890,7890,7890,7890,0
20231026,141200,17304390,7890,7890,7890,7890,0
20231026,141100,17304390,7890,7890,7890,7890,0
20231026,141000,17304390,7890,7890,7890,7890,0
20231026,140900,17304390,7890,7890,7890,7890,5
20231026,140800,17264940,7890,7890,7890,7890,240
20231026,140700,15371340,7880,7880,7880,7880,0
20231026,140600,15371340,7880,7880,7880,7880,0
20231026,140500,15371340,7880,7880,7880,7880,0
20231026,140400,15371340,7880,7860,7880,7860,70
20231026,140300,14821080,7860,7860,7860,7860,0
20231026,140200,14821080,7860,7860,7860,7860,0
20231026,140100,14821080,7860,7860,7860,7860,0
20231026,140000,14821080,7860,7860,7860,7860,0
20231026,135900,14821080,7860,7860,7860,7860,0
20231026,135800,14821080,7860,7860,7860,7860,0
20231026,135700,14821080,7860,7860,7860,7860,0
20231026,135600,14821080,7860,7860,7860,7860,0
20231026,135500,14821080,7860,7860,7860,7860,0
20231026,135400,14821080,7860,7860,7860,7860,0
20231026,135300,14821080,7860,7860,7860,7860,0
20231026,135200,14821080,7860,7860,7860,7860,0
20231026,135100,14821080,7860,7860,7860,7860,0
20231026,135000,14821080,7860,7860,7860,7860,0
20231026,134900,14821080,7860,7860,7860,7860,0
20231026,134800,14821080,7860,7860,7860,7860,0
20231026,134700,14821080,7860,7860,7860,7860,0
20231026,134600,14821080,7860,7860,7860,7860,0
20231026,134500,14821080,7860,7860,7860,7860,1
20231026,134400,14813220,7860,7860,7860,7860,100
20231026,134300,14027220,7880,7880,7880,7880,0
20231026,134200,14027220,7880,7880,7880,7880,2
20231026,134100,14011460,7860,7860,7860,7860,0
20231026,134000,14011460,7860,7860,7860,7860,0
20231026,133900,14011460,7860,7860,7860,7860,0
20231026,133800,14011460,7860,7860,7860,7860,0
20231026,133700,14011460,7860,7860,7860,7860,0
20231026,133600,14011460,7860,7860,7860,7860,0
20231026,133500,14011460,7860,7860,7860,7860,0
20231026,133400,14011460,7860,7860,7860,7860,0
20231026,133300,14011460,7860,7860,7860,7860,0
20231026,133200,14011460,7860,7860,7860,7860,0
20231026,133100,14011460,7860,7860,7860,7860,0
20231026,133000,14011460,7860,7860,7860,7860,0
20231026,132900,14011460,7860,7860,7860,7860,0
20231026,132800,14011460,7860,7860,7860,7860,0
20231026,132700,14011460,7860,7860,7860,7860,1
20231026,132600,14003600,7860,7860,7860,7860,0
20231026,132500,14003600,7860,7860,7860,7860,0
20231026,132400,14003600,7860,7860,7860,7860,0
20231026,132300,14003600,7860,7860,7860,7860,0
20231026,132200,14003600,7860,7860,7860,7860,0
20231026,132100,14003600,7860,7860,7860,7860,1
20231026,132000,13995740,7820,7820,7820,7820,0
20231026,131900,13995740,7820,7820,7820,7820,0
20231026,131800,13995740,7820,7820,7820,7820,0
20231026,131700,13995740,7820,7820,7820,7820,0
20231026,131600,13995740,7820,7820,7820,7820,0
20231026,131500,13995740,7820,7820,7820,7820,0
20231026,131400,13995740,7820,7830,7830,7820,3
20231026,131300,13972270,7820,7820,7820,7820,0
20231026,131200,13972270,7820,7820,7820,7820,0
20231026,131100,13972270,7820,7820,7820,7820,0
20231026,131000,13972270,7820,7820,7820,7820,0
20231026,130900,13972270,7820,7840,7840,7820,47
20231026,130800,13604650,7840,7840,7840,7840,0
20231026,130700,13604650,7840,7840,7840,7840,12
20231026,130600,13510570,7840,7840,7840,7840,0
20231026,130500,13510570,7840,7840,7840,7840,0
20231026,130400,13510570,7840,7840,7840,7840,0
20231026,130300,13510570,7840,7840,7840,7840,0
20231026,130200,13510570,7840,7840,7840,7840,0
20231026,130100,13510570,7840,7840,7840,7840,0
20231026,130000,13510570,7840,7840,7840,7840,0
20231026,125900,13510570,7840,7840,7840,7840,0
20231026,125800,13510570,7840,7840,7840,7840,0
20231026,125700,13510570,7840,7840,7840,7840,0
20231026,125600,13510570,7840,7840,7840,7840,0
20231026,125500,13510570,7840,7840,7840,7840,0
20231026,125400,13510570,7840,7850,7850,7840,54
20231026,125300,13087180,7870,7870,7870,7870,0
20231026,125200,13087180,7870,7870,7870,7870,0
20231026,125100,13087180,7870,7870,7870,7870,12
20231026,125000,12992740,7920,7920,7920,7920,0
20231026,124900,12992740,7920,7920,7920,7920,1
20231026,124800,12984820,7850,7860,7860,7850,68
20231026,124700,12450440,7860,7940,7940,7860,21
20231026,124600,12285300,7920,8000,8000,7840,246
20231026,124500,10349030,8050,8050,8050,8050,0
20231026,124400,10349030,8050,7890,8050,7890,362
20231026,124300,7484310,7820,7820,7820,7820,0
20231026,124200,7484310,7820,7820,7820,7820,0
20231026,124100,7484310,7820,7820,7820,7820,0
20231026,124000,7484310,7820,7820,7820,7820,0
20231026,123900,7484310,7820,7820,7820,7820,0
20231026,123800,7484310,7820,7820,7820,7820,0
20231026,123700,7484310,7820,7820,7820,7820,0
20231026,123600,7484310,7820,7820,7820,7820,13
20231026,123500,7382650,7820,7820,7820,7820,0
20231026,123400,7382650,7820,7820,7820,7820,0
20231026,123300,7382650,7820,7820,7820,7820,2
20231026,123200,7367010,7820,7820,7820,7820,0
20231026,123100,7367010,7820,7820,7820,7820,0
20231026,123000,7367010,7820,7820,7820,7820,0
20231026,122900,7367010,7820,7820,7820,7820,0
20231026,122800,7367010,7820,7820,7820,7820,0
20231026,122700,7367010,7820,7820,7820,7820,0
20231026,122600,7367010,7820,7820,7820,7820,0
20231026,122500,7367010,7820,7820,7820,7820,0
20231026,122400,7367010,7820,7820,7820,7820,0
20231026,122300,7367010,7820,7820,7820,7820,2
20231026,122200,7351370,7820,7820,7820,7820,0
20231026,122100,7351370,7820,7820,7820,7820,0
20231026,122000,7351370,7820,7820,7820,7820,0
20231026,121900,7351370,7820,7820,7820,7820,24
20231026,121800,7163690,7820,7820,7820,7820,0
20231026,121700,7163690,7820,7820,7820,7820,0
20231026,121600,7163690,7820,7820,7820,7820,0
20231026,121500,7163690,7820,7820,7820,7820,0
20231026,121400,7163690,7820,7820,7820,7820,0
20231026,121300,7163690,7820,7820,7820,7820,0
20231026,121200,7163690,7820,7820,7820,7820,0
20231026,121100,7163690,7820,7820,7820,7820,0
20231026,121000,7163690,7820,7820,7820,7820,0
20231026,120900,7163690,7820,7820,7820,7820,0
20231026,120800,7163690,7820,7820,7820,7820,0
20231026,120700,7163690,7820,7820,7820,7820,23
20231026,120600,6983830,7810,7810,7810,7810,0
20231026,120500,6983830,7810,7810,7810,7810,5
20231026,120400,6944780,7820,7820,7820,7820,0
20231026,120300,6944780,7820,7820,7820,7820,0
20231026,120200,6944780,7820,7820,7820,7820,0
20231026,120100,6944780,7820,7820,7820,7820,0
20231026,120000,6944780,7820,7820,7820,7820,0
20231026,115900,6944780,7820,7820,7820,7820,0
20231026,115800,6944780,7820,7820,7820,7820,0
20231026,115700,6944780,7820,7820,7820,7820,0
20231026,115600,6944780,7820,7820,7820,7820,0
20231026,115500,6944780,7820,7820,7820,7820,0
20231026,115400,6944780,7820,7820,7820,7820,0
20231026,115300,6944780,7820,7820,7820,7820,0
20231026,115200,6944780,7820,7820,7820,7820,0
20231026,115100,6944780,7820,7820,7820,7820,0
20231026,115000,6944780,7820,7820,7820,7820,5
20231026,114900,6905680,7820,7820,7820,7820,0
20231026,114800,6905680,7820,7820,7820,7820,0
20231026,114700,6905680,7820,7820,7820,7820,0
20231026,114600,6905680,7820,7820,7820,7820,0
20231026,114500,6905680,7820,7820,7820,7820,0
20231026,114400,6905680,7820,7820,7820,7820,0
20231026,114300,6905680,7820,7820,7820,7820,0
20231026,114200,6905680,7820,7820,7820,7820,139
20231026,114100,5818700,7820,7820,7820,7820,0
20231026,114000,5818700,7820,7820,7820,7820,0
20231026,113900,5818700,7820,7820,7820,7820,0
20231026,113800,5818700,7820,7820,7820,7820,0
20231026,113700,5818700,7820,7820,7820,7820,0
20231026,113600,5818700,7820,7820,7820,7820,0
20231026,113500,5818700,7820,7820,7820,7820,0
20231026,113400,5818700,7820,7820,7820,7820,0
20231026,113300,5818700,7820,7820,7820,7820,0
20231026,113200,5818700,7820,7820,7820,7820,0
20231026,113100,5818700,7820,7820,7820,7820,0
20231026,113000,5818700,7820,7820,7820,7820,0
20231026,112900,5818700,7820,7820,7820,7820,0
20231026,112800,5818700,7820,7820,7820,7820,0
20231026,112700,5818700,7820,7820,7820,7820,0
20231026,112600,5818700,7820,7820,7820,7820,0
20231026,112500,5818700,7820,7820,7820,7820,0
20231026,112400,5818700,7820,7820,7820,7820,0
20231026,112300,5818700,7820,7820,7820,7820,0
20231026,112200,5818700,7820,7820,7820,7820,0
20231026,112100,5818700,7820,7820,7820,7820,0
20231026,112000,5818700,7820,7820,7820,7820,0
20231026,111900,5818700,7820,7820,7820,7820,0
20231026,111800,5818700,7820,7820,7820,7820,0
20231026,111700,5818700,7820,7820,7820,7820,0
20231026,111600,5818700,7820,7830,7830,7820,132
20231026,111500,4785160,7830,7830,7830,7830,0
20231026,111400,4785160,7830,7830,7830,7830,0
20231026,111300,4785160,7830,7830,7830,7830,0
20231026,111200,4785160,7830,7830,7830,7830,0
20231026,111100,4785160,7830,7830,7830,7830,0
20231026,111000,4785160,7830,7830,7830,7830,0
20231026,110900,4785160,7830,7830,7830,7830,0
20231026,110800,4785160,7830,7830,7830,7830,16
20231026,110700,4659880,7830,7830,7830,7830,0
20231026,110600,4659880,7830,7830,7830,7830,0
20231026,110500,4659880,7830,7830,7830,7830,0
20231026,110400,4659880,7830,7830,7830,7830,0
20231026,110300,4659880,7830,7830,7830,7830,44
20231026,110200,4315360,7830,7830,7830,7830,0
20231026,110100,4315360,7830,7830,7830,7830,0
20231026,110000,4315360,7830,7830,7830,7830,0
20231026,105900,4315360,7830,7830,7830,7830,0
20231026,105800,4315360,7830,7830,7830,7830,0
20231026,105700,4315360,7830,7830,7830,7830,0
20231026,105600,4315360,7830,7830,7830,7830,0
20231026,105500,4315360,7830,7830,7830,7830,0
20231026,105400,4315360,7830,7830,7830,7830,0
20231026,105300,4315360,7830,7880,7880,7830,322
20231026,105200,1791620,7880,7880,7880,7880,0
20231026,105100,1791620,7880,7880,7880,7880,0
20231026,105000,1791620,7880,7880,7880,7880,0
20231026,104900,1791620,7880,7880,7880,7880,0
20231026,104800,1791620,7880,7880,7880,7880,0
20231026,104700,1791620,7880,7880,7880,7880,0
20231026,104600,1791620,7880,7880,7880,7880,0
20231026,104500,1791620,7880,7880,7880,7880,0
20231026,104400,1791620,7880,7880,7880,7880,0
20231026,104300,1791620,7880,7880,7880,7880,0
20231026,104200,1791620,7880,7880,7880,7880,0
20231026,104100,1791620,7880,7880,7880,7880,0
20231026,104000,1791620,7880,7880,7880,7880,0
20231026,103900,1791620,7880,7880,7880,7880,0
20231026,103800,1791620,7880,7880,7880,7880,0
20231026,103700,1791620,7880,7880,7880,7880,0
20231026,103600,1791620,7880,7880,7880,7880,0
20231026,103500,1791620,7880,7880,7880,7880,0
20231026,103400,1791620,7880,7880,7880,7880,0
20231026,103300,1791620,7880,7880,7880,7880,0
20231026,103200,1791620,7880,7880,7880,7880,0
20231026,103100,1791620,7880,7880,7880,7880,0
20231026,103000,1791620,7880,7880,7880,7880,0
20231026,102900,1791620,7880,7880,7880,7880,0
20231026,102800,1791620,7880,7880,7880,7880,19
20231026,102700,1641900,7880,7880,7880,7880,0
20231026,102600,1641900,7880,7880,7880,7880,0
20231026,102500,1641900,7880,7880,7880,7880,0
20231026,102400,1641900,7880,7880,7880,7880,0
20231026,102300,1641900,7880,7880,7880,7880,0
20231026,102200,1641900,7880,7880,7880,7880,0
20231026,102100,1641900,7880,7880,7880,7880,0
20231026,102000,1641900,7880,7880,7880,7880,0
20231026,101900,1641900,7880,7880,7880,7880,0
20231026,101800,1641900,7880,7880,7880,7880,0
20231026,101700,1641900,7880,7880,7880,7880,0
20231026,101600,1641900,7880,7880,7880,7880,0
20231026,101500,1641900,7880,7880,7880,7880,0
20231026,101400,1641900,7880,7880,7880,7880,0
20231026,101300,1641900,7880,7880,7880,7880,0
20231026,101200,1641900,7880,7880,7880,7880,0
20231026,101100,1641900,7880,7880,7880,7880,0
20231026,101000,1641900,7880,7880,7880,7880,0
20231026,100900,1641900,7880,7880,7880,7880,0
20231026,100800,1641900,7880,7880,7880,7880,1
20231026,100700,1634020,7840,7840,7840,7840,0
20231026,100600,1634020,7840,7840,7840,7840,0
20231026,100500,1634020,7840,7840,7840,7840,0
20231026,100400,1634020,7840,7840,7840,7840,0
20231026,100300,1634020,7840,7840,7840,7840,0
20231026,100200,1634020,7840,7840,7840,7840,0
20231026,100100,1634020,7840,7840,7840,7840,0
20231026,100000,1634020,7840,7840,7840,7840,0
20231026,095900,1634020,7840,7840,7840,7840,0
20231026,095800,1634020,7840,7840,7840,7840,0
20231026,095700,1634020,7840,7840,7840,7840,0
20231026,095600,1634020,7840,7840,7840,7840,0
20231026,095500,1634020,7840,7840,7840,7840,0
20231026,095400,1634020,7840,7840,7840,7840,0
20231026,095300,1634020,7840,7840,7840,7840,0
20231026,095200,1634020,7840,7840,7840,7840,0
20231026,095100,1634020,7840,7840,7840,7840,0
20231026,095000,1634020,7840,7840,7840,7840,0
20231026,094900,1634020,7840,7840,7840,7840,0
20231026,094800,1634020,7840,7840,7840,7840,0
20231026,094700,1634020,7840,7840,7840,7840,0
20231026,094600,1634020,7840,7840,7840,7840,165
20231026,094500,340420,7840,7840,7840,7840,0
20231026,094400,340420,7840,7840,7840,7840,0
20231026,094300,340420,7840,7840,7840,7840,0
20231026,094200,340420,7840,7840,7840,7840,1
20231026,094100,332580,7890,7890,7890,7890,0
20231026,094000,332580,7890,7890,7890,7890,0
20231026,093900,332580,7890,7890,7890,7890,0
20231026,093800,332580,7890,7890,7890,7890,0
20231026,093700,332580,7890,7890,7890,7890,0
20231026,093600,332580,7890,7890,7890,7890,0
20231026,093500,332580,7890,7890,7890,7890,0
20231026,093400,332580,7890,7890,7890,7890,0
20231026,093300,332580,7890,7890,7890,7890,0
20231026,093200,332580,7890,7890,7890,7890,0
20231026,093100,332580,7890,7890,7890,7890,0
20231026,093000,332580,7890,7890,7890,7890,0
20231026,092900,332580,7890,7890,7890,7890,0
20231026,092800,332580,7890,7890,7890,7890,0
20231026,092700,332580,7890,7890,7890,7890,0
20231026,092600,332580,7890,7890,7890,7890,0
20231026,092500,332580,7890,7890,7890,7890,0
20231026,092400,332580,7890,7890,7890,7890,0
20231026,092300,332580,7890,7890,7890,7890,0
20231026,092200,332580,7890,7890,7890,7890,0
20231026,092100,332580,7890,7890,7890,7890,0
20231026,092000,332580,7890,7890,7890,7890,0
20231026,091900,332580,7890,7890,7890,7890,0
20231026,091800,332580,7890,7890,7890,7890,0
20231026,091700,332580,7890,7890,7890,7890,0
20231026,091600,332580,7890,7890,7890,7890,0
20231026,091500,332580,7890,7890,7890,7890,0
20231026,091400,332580,7890,7890,7890,7890,0
20231026,091300,332580,7890,7890,7890,7890,0
20231026,091200,332580,7890,7890,7890,7890,0
20231026,091100,332580,7890,7890,7890,7890,0
20231026,091000,332580,7890,7890,7890,7890,0
20231026,090900,332580,7890,7890,7890,7890,0
20231026,090800,332580,7890,7890,7890,7890,0
20231026,090700,332580,7890,7890,7890,7890,0
20231026,090600,332580,7890,7890,7890,7890,0
20231026,090500,332580,7890,7890,7890,7890,0
20231026,090400,332580,7890,7890,7890,7890,0
20231026,090300,332580,7890,7890,7890,7890,0
20231026,090200,332580,7890,7890,7890,7890,0
20231026,090100,332580,7890,7890,7890,7890,2
20231026,090000,316800,7920,7920,7920,7920,40