KissMeData/007820/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,184700,279773820,5140,5140,5140,5140,2009
20231023,184600,279773820,5140,5140,5140,5140,0
20231023,184500,279773820,5140,5140,5140,5140,0
20231023,184400,279773820,5140,5140,5140,5140,0
20231023,184300,279773820,5140,5140,5140,5140,0
20231023,184200,279773820,5140,5140,5140,5140,0
20231023,184100,279773820,5140,5140,5140,5140,0
20231023,184000,279773820,5140,5140,5140,5140,0
20231023,183900,279773820,5140,5140,5140,5140,0
20231023,183800,279773820,5140,5140,5140,5140,0
20231023,183700,279773820,5140,5140,5140,5140,0
20231023,183600,279773820,5140,5140,5140,5140,0
20231023,183500,279773820,5140,5140,5140,5140,0
20231023,183400,279773820,5140,5140,5140,5140,0
20231023,183300,279773820,5140,5140,5140,5140,0
20231023,183200,279773820,5140,5140,5140,5140,0
20231023,183100,279773820,5140,5140,5140,5140,0
20231023,183000,279773820,5140,5140,5140,5140,0
20231023,182900,279773820,5140,5140,5140,5140,0
20231023,182800,279773820,5140,5140,5140,5140,0
20231023,182700,279773820,5140,5140,5140,5140,0
20231023,182600,279773820,5140,5140,5140,5140,0
20231023,182500,279773820,5140,5140,5140,5140,0
20231023,182400,279773820,5140,5140,5140,5140,0
20231023,182300,279773820,5140,5140,5140,5140,0
20231023,182200,279773820,5140,5140,5140,5140,0
20231023,182100,279773820,5140,5140,5140,5140,0
20231023,182000,279773820,5140,5140,5140,5140,0
20231023,181900,279773820,5140,5140,5140,5140,0
20231023,181800,279773820,5140,5140,5140,5140,0
20231023,181700,279773820,5140,5140,5140,5140,2009
20231023,181600,279773820,5140,5140,5140,5140,0
20231023,181500,279773820,5140,5140,5140,5140,0
20231023,181400,279773820,5140,5140,5140,5140,0
20231023,181300,279773820,5140,5140,5140,5140,0
20231023,181200,279773820,5140,5140,5140,5140,0
20231023,181100,279773820,5140,5140,5140,5140,0
20231023,181000,279773820,5140,5140,5140,5140,0
20231023,180900,279773820,5140,5140,5140,5140,0
20231023,180800,279773820,5140,5140,5140,5140,0
20231023,180700,279773820,5140,5140,5140,5140,0
20231023,180600,279773820,5140,5140,5140,5140,0
20231023,180500,279773820,5140,5140,5140,5140,0
20231023,180400,279773820,5140,5140,5140,5140,0
20231023,180300,279773820,5140,5140,5140,5140,0
20231023,180200,279773820,5140,5140,5140,5140,0
20231023,180100,279773820,5140,5140,5140,5140,0
20231023,180000,279773820,5140,5140,5140,5140,0
20231023,175900,279773820,5140,5140,5140,5140,0
20231023,175800,279773820,5140,5140,5140,5140,0
20231023,175700,279773820,5140,5140,5140,5140,0
20231023,175600,279773820,5140,5140,5140,5140,0
20231023,175500,279773820,5140,5140,5140,5140,0
20231023,175400,279773820,5140,5140,5140,5140,0
20231023,175300,279773820,5140,5140,5140,5140,0
20231023,175200,279773820,5140,5140,5140,5140,0
20231023,175100,279773820,5140,5140,5140,5140,0
20231023,175000,279773820,5140,5140,5140,5140,0
20231023,174900,279773820,5140,5140,5140,5140,0
20231023,174800,279773820,5140,5140,5140,5140,0
20231023,174700,279773820,5140,5140,5140,5140,2009
20231023,174600,279773820,5140,5140,5140,5140,0
20231023,174500,279773820,5140,5140,5140,5140,0
20231023,174400,279773820,5140,5140,5140,5140,0
20231023,174300,279773820,5140,5140,5140,5140,0
20231023,174200,279773820,5140,5140,5140,5140,0
20231023,174100,279773820,5140,5140,5140,5140,0
20231023,174000,279773820,5140,5140,5140,5140,0
20231023,173900,279773820,5140,5140,5140,5140,0
20231023,173800,279773820,5140,5140,5140,5140,0
20231023,173700,279773820,5140,5140,5140,5140,0
20231023,173600,279773820,5140,5140,5140,5140,0
20231023,173500,279773820,5140,5140,5140,5140,0
20231023,173400,279773820,5140,5140,5140,5140,0
20231023,173300,279773820,5140,5140,5140,5140,0
20231023,173200,279773820,5140,5140,5140,5140,0
20231023,173100,279773820,5140,5140,5140,5140,0
20231023,173000,279773820,5140,5140,5140,5140,0
20231023,172900,279773820,5140,5140,5140,5140,0
20231023,172800,279773820,5140,5140,5140,5140,0
20231023,172700,279773820,5140,5140,5140,5140,0
20231023,172600,279773820,5140,5140,5140,5140,0
20231023,172500,279773820,5140,5140,5140,5140,0
20231023,172400,279773820,5140,5140,5140,5140,0
20231023,172300,279773820,5140,5140,5140,5140,0
20231023,172200,279773820,5140,5140,5140,5140,0
20231023,172100,279773820,5140,5140,5140,5140,0
20231023,172000,279773820,5140,5140,5140,5140,0
20231023,171900,279773820,5140,5140,5140,5140,0
20231023,171800,279773820,5140,5140,5140,5140,0
20231023,171700,279773820,5140,5140,5140,5140,2009
20231023,171600,279773820,5140,5140,5140,5140,0
20231023,171500,279773820,5140,5140,5140,5140,0
20231023,171400,279773820,5140,5140,5140,5140,0
20231023,171300,279773820,5140,5140,5140,5140,0
20231023,171200,279773820,5140,5140,5140,5140,0
20231023,171100,279773820,5140,5140,5140,5140,0
20231023,171000,279773820,5140,5140,5140,5140,0
20231023,170900,279773820,5140,5140,5140,5140,0
20231023,170800,279773820,5140,5140,5140,5140,0
20231023,170700,279773820,5140,5140,5140,5140,0
20231023,170600,279773820,5140,5140,5140,5140,0
20231023,170500,279773820,5140,5140,5140,5140,0
20231023,170400,279773820,5140,5140,5140,5140,0
20231023,170300,279773820,5140,5140,5140,5140,0
20231023,170200,279773820,5140,5140,5140,5140,0
20231023,170100,279773820,5140,5140,5140,5140,0
20231023,170000,279773820,5140,5140,5140,5140,0
20231023,165900,279773820,5140,5140,5140,5140,0
20231023,165800,279773820,5140,5140,5140,5140,0
20231023,165700,279773820,5140,5140,5140,5140,0
20231023,165600,279773820,5140,5140,5140,5140,0
20231023,165500,279773820,5140,5140,5140,5140,0
20231023,165400,279773820,5140,5140,5140,5140,0
20231023,165300,279773820,5140,5140,5140,5140,0
20231023,165200,279773820,5140,5140,5140,5140,0
20231023,165100,279773820,5140,5140,5140,5140,0
20231023,165000,279773820,5140,5140,5140,5140,0
20231023,164900,279773820,5140,5140,5140,5140,0
20231023,164800,279773820,5140,5140,5140,5140,0
20231023,164700,279773820,5140,5140,5140,5140,2009
20231023,164600,279773820,5140,5140,5140,5140,0
20231023,164500,279773820,5140,5140,5140,5140,0
20231023,164400,279773820,5140,5140,5140,5140,0
20231023,164300,279773820,5140,5140,5140,5140,0
20231023,164200,279773820,5140,5140,5140,5140,0
20231023,164100,279773820,5140,5140,5140,5140,0
20231023,164000,279773820,5140,5140,5140,5140,0
20231023,163900,279773820,5140,5140,5140,5140,0
20231023,163800,279773820,5140,5140,5140,5140,0
20231023,163700,279773820,5140,5140,5140,5140,0
20231023,163600,279773820,5140,5140,5140,5140,0
20231023,163500,279773820,5140,5140,5140,5140,0
20231023,163400,279773820,5140,5140,5140,5140,0
20231023,163300,279773820,5140,5140,5140,5140,0
20231023,163200,279773820,5140,5140,5140,5140,0
20231023,163100,279773820,5140,5140,5140,5140,0
20231023,163000,279773820,5140,5140,5140,5140,0
20231023,162900,279773820,5140,5140,5140,5140,0
20231023,162800,279773820,5140,5140,5140,5140,0
20231023,162700,279773820,5140,5140,5140,5140,0
20231023,162600,279773820,5140,5140,5140,5140,0
20231023,162500,279773820,5140,5140,5140,5140,0
20231023,162400,279773820,5140,5140,5140,5140,0
20231023,162300,279773820,5140,5140,5140,5140,0
20231023,162200,279773820,5140,5140,5140,5140,0
20231023,162100,279773820,5140,5140,5140,5140,0
20231023,162000,279773820,5140,5140,5140,5140,0
20231023,161900,279773820,5140,5140,5140,5140,0
20231023,161800,279773820,5140,5140,5140,5140,0
20231023,161700,279773820,5140,5140,5140,5140,2009
20231023,161600,279773820,5140,5140,5140,5140,0
20231023,161500,279773820,5140,5140,5140,5140,0
20231023,161400,279773820,5140,5140,5140,5140,0
20231023,161300,279773820,5140,5140,5140,5140,0
20231023,161200,279773820,5140,5140,5140,5140,0
20231023,161100,279773820,5140,5140,5140,5140,0
20231023,161000,279773820,5140,5140,5140,5140,0
20231023,160900,279773820,5140,5140,5140,5140,0
20231023,160800,279773820,5140,5140,5140,5140,0
20231023,160700,279773820,5140,5140,5140,5140,0
20231023,160600,279773820,5140,5140,5140,5140,0
20231023,160500,279773820,5140,5140,5140,5140,0
20231023,160400,279773820,5140,5140,5140,5140,0
20231023,160300,279773820,5140,5140,5140,5140,0
20231023,160200,279773820,5140,5140,5140,5140,0
20231023,160100,279773820,5140,5140,5140,5140,0
20231023,160000,279773820,5140,5140,5140,5140,0
20231023,155900,279773820,5140,5140,5140,5140,0
20231023,155800,279773820,5140,5140,5140,5140,0
20231023,155700,279773820,5140,5140,5140,5140,0
20231023,155600,279773820,5140,5140,5140,5140,0
20231023,155500,279773820,5140,5140,5140,5140,0
20231023,155400,279773820,5140,5140,5140,5140,0
20231023,155300,279773820,5140,5140,5140,5140,0
20231023,155200,279773820,5140,5140,5140,5140,0
20231023,155100,279773820,5140,5140,5140,5140,0
20231023,155000,279773820,5140,5140,5140,5140,0
20231023,154900,279773820,5140,5140,5140,5140,0
20231023,154800,279773820,5140,5140,5140,5140,0
20231023,154700,279773820,5140,5140,5140,5140,2009
20231023,154600,279773820,5140,5140,5140,5140,0
20231023,154500,279773820,5140,5140,5140,5140,0
20231023,154400,279773820,5140,5140,5140,5140,0
20231023,154300,279773820,5140,5140,5140,5140,0
20231023,154200,279773820,5140,5140,5140,5140,0
20231023,154100,279773820,5140,5140,5140,5140,0
20231023,154000,279773820,5140,5140,5140,5140,0
20231023,153900,279773820,5140,5140,5140,5140,0
20231023,153800,279773820,5140,5140,5140,5140,0
20231023,153700,279773820,5140,5140,5140,5140,0
20231023,153600,279773820,5140,5140,5140,5140,0
20231023,153500,279773820,5140,5140,5140,5140,0
20231023,153400,279773820,5140,5140,5140,5140,0
20231023,153300,279773820,5140,5140,5140,5140,0
20231023,153200,279773820,5140,5140,5140,5140,0
20231023,153100,279773820,5140,5140,5140,5140,0
20231023,153000,279773820,5140,5140,5140,5140,2009
20231023,152900,269447560,5050,5050,5050,5050,0
20231023,152800,269447560,5050,5050,5050,5050,0
20231023,152700,269447560,5050,5050,5050,5050,0
20231023,152600,269447560,5050,5050,5050,5050,0
20231023,152500,269447560,5050,5050,5050,5050,0
20231023,152400,269447560,5050,5050,5050,5050,0
20231023,152300,269447560,5050,5050,5050,5050,0
20231023,152200,269447560,5050,5050,5050,5050,0
20231023,152100,269447560,5050,5050,5050,5050,0
20231023,152000,269447560,5050,5050,5050,5050,0
20231023,151900,269447560,5050,5040,5050,5040,51
20231023,151800,269190510,5050,5050,5050,5050,100
20231023,151700,268685510,5050,5050,5050,5050,18
20231023,151600,268594610,5060,5060,5060,5060,1
20231023,151500,268589550,5050,5040,5050,5040,160
20231023,151400,267782320,5040,5040,5040,5040,0
20231023,151300,267782320,5040,5040,5040,5040,0
20231023,151200,267782320,5040,5030,5040,5030,50
20231023,151100,267530810,5040,5030,5040,5030,41
20231023,151000,267324570,5040,5040,5040,5040,10
20231023,150900,267274170,5040,5030,5040,5030,2
20231023,150800,267264100,5040,5040,5040,5040,0
20231023,150700,267264100,5040,5040,5040,5040,112
20231023,150600,266699620,5040,5040,5040,5040,0
20231023,150500,266699620,5040,5030,5040,5030,1303
20231023,150400,260140530,5050,5050,5050,5050,740
20231023,150300,256403530,5060,5060,5060,5060,0
20231023,150200,256403530,5060,5060,5060,5060,5
20231023,150100,256378230,5060,5060,5060,5060,1
20231023,150000,256373170,5050,5060,5060,5050,6
20231023,145900,256342820,5060,5060,5060,5060,0
20231023,145800,256342820,5060,5060,5060,5060,0
20231023,145700,256342820,5060,5060,5060,5060,0
20231023,145600,256342820,5060,5060,5060,5060,0
20231023,145500,256342820,5060,5060,5060,5060,0
20231023,145400,256342820,5060,5060,5060,5060,20
20231023,145300,256241620,5050,5050,5050,5050,0
20231023,145200,256241620,5050,5050,5050,5050,763
20231023,145100,252388470,5050,5050,5050,5050,0
20231023,145000,252388470,5050,5030,5050,5030,2918
20231023,144900,237658460,5020,5020,5020,5020,130
20231023,144800,237005860,5030,5030,5030,5030,0
20231023,144700,237005860,5030,5030,5030,5030,0
20231023,144600,237005860,5030,5030,5030,5030,0
20231023,144500,237005860,5030,5030,5030,5030,0
20231023,144400,237005860,5030,5030,5030,5030,2
20231023,144300,236995800,5030,5030,5030,5030,0
20231023,144200,236995800,5030,5030,5030,5030,0
20231023,144100,236995800,5030,5030,5030,5030,0
20231023,144000,236995800,5030,5030,5030,5030,2
20231023,143900,236985740,5030,5030,5030,5030,0
20231023,143800,236985740,5030,5030,5030,5030,0
20231023,143700,236985740,5030,5030,5030,5030,0
20231023,143600,236985740,5030,5020,5030,5020,254
20231023,143500,235710160,5010,5010,5010,5010,0
20231023,143400,235710160,5010,5010,5010,5010,10
20231023,143300,235660060,5020,5020,5020,5020,10
20231023,143200,235609860,5020,5020,5020,5020,1
20231023,143100,235604840,5020,5020,5020,5020,0
20231023,143000,235604840,5020,5020,5020,5020,0
20231023,142900,235604840,5020,5020,5020,5020,0
20231023,142800,235604840,5020,5020,5020,5020,0
20231023,142700,235604840,5020,5020,5020,5020,0
20231023,142600,235604840,5020,5020,5020,5020,0
20231023,142500,235604840,5020,5020,5020,5020,101
20231023,142400,235097820,5010,5010,5010,5010,0
20231023,142300,235097820,5010,5010,5010,5010,44
20231023,142200,234877380,5010,5010,5010,5010,100
20231023,142100,234376380,5020,5020,5020,5020,0
20231023,142000,234376380,5020,5020,5020,5020,0
20231023,141900,234376380,5020,5010,5020,5010,12
20231023,141800,234316250,5000,5010,5010,5000,77
20231023,141700,233930900,5010,5010,5010,5010,4
20231023,141600,233910860,5010,5010,5010,5010,22
20231023,141500,233800640,5020,5020,5020,5020,0
20231023,141400,233800640,5020,5020,5020,5020,30
20231023,141300,233650040,5030,5030,5030,5030,5
20231023,141200,233624890,5030,5030,5030,5030,0
20231023,141100,233624890,5030,5030,5030,5030,100
20231023,141000,233121890,5000,5000,5000,5000,0
20231023,140900,233121890,5000,5000,5000,5000,0
20231023,140800,233121890,5000,5000,5000,5000,0
20231023,140700,233121890,5000,5030,5030,5000,300
20231023,140600,231618800,5030,5030,5030,5030,0
20231023,140500,231618800,5030,5030,5030,5030,601
20231023,140400,228595770,5030,5030,5030,5030,100
20231023,140300,228092770,5020,5020,5020,5020,77
20231023,140200,227706230,5020,5020,5020,5020,100
20231023,140100,227204230,5010,5010,5010,5010,0
20231023,140000,227204230,5010,5010,5010,5010,0
20231023,135900,227204230,5010,5010,5010,5010,0
20231023,135800,227204230,5010,5010,5010,5010,378
20231023,135700,225310450,5010,5010,5010,5010,0
20231023,135600,225310450,5010,5010,5010,5010,0
20231023,135500,225310450,5010,5010,5010,5010,157
20231023,135400,224523880,5010,5010,5010,5010,3
20231023,135300,224508850,5010,5010,5010,5010,0
20231023,135200,224508850,5010,5010,5010,5010,130
20231023,135100,223857550,5000,5000,5000,5000,0
20231023,135000,223857550,5000,5000,5000,5000,203
20231023,134900,222842550,5000,5000,5000,5000,0
20231023,134800,222842550,5000,5000,5000,5000,0
20231023,134700,222842550,5000,5000,5000,5000,0
20231023,134600,222842550,5000,5000,5000,5000,314
20231023,134500,221272550,5010,5010,5010,5010,0
20231023,134400,221272550,5010,5010,5010,5010,0
20231023,134300,221272550,5010,5000,5010,5000,51
20231023,134200,221017500,5000,5010,5010,5000,12
20231023,134100,220957430,5010,5010,5010,5010,0
20231023,134000,220957430,5010,5010,5010,5010,0
20231023,133900,220957430,5010,5010,5010,5010,9
20231023,133800,220912340,5010,5010,5010,5010,0
20231023,133700,220912340,5010,5010,5010,5010,0
20231023,133600,220912340,5010,5010,5010,5010,618
20231023,133500,217816160,5020,5020,5020,5020,0
20231023,133400,217816160,5020,5020,5020,5020,1
20231023,133300,217811140,5010,5010,5010,5010,0
20231023,133200,217811140,5010,5010,5010,5010,0
20231023,133100,217811140,5010,5010,5010,5010,0
20231023,133000,217811140,5010,5010,5010,5010,0
20231023,132900,217811140,5010,5010,5010,5010,0
20231023,132800,217811140,5010,5010,5010,5010,130
20231023,132700,217159840,5030,5030,5030,5030,0
20231023,132600,217159840,5030,5030,5030,5030,0
20231023,132500,217159840,5030,5030,5030,5030,0
20231023,132400,217159840,5030,5030,5030,5030,0
20231023,132300,217159840,5030,5030,5030,5030,0
20231023,132200,217159840,5030,5030,5030,5030,0
20231023,132100,217159840,5030,5030,5030,5030,0
20231023,132000,217159840,5030,5030,5030,5030,1
20231023,131900,217154810,5020,5020,5020,5020,106
20231023,131800,216622690,5020,5020,5020,5020,7
20231023,131700,216587550,5020,5020,5020,5020,0
20231023,131600,216587550,5020,5020,5020,5020,39
20231023,131500,216391770,5020,5020,5020,5020,0
20231023,131400,216391770,5020,5020,5020,5020,0
20231023,131300,216391770,5020,5020,5020,5020,0
20231023,131200,216391770,5020,5020,5020,5020,0
20231023,131100,216391770,5020,5020,5020,5020,10
20231023,131000,216341570,5000,5000,5000,5000,0
20231023,130900,216341570,5000,5000,5000,5000,0
20231023,130800,216341570,5000,5020,5020,5000,2583
20231023,130700,203406840,5030,5030,5030,5030,0
20231023,130600,203406840,5030,5030,5030,5030,0
20231023,130500,203406840,5030,5030,5030,5030,0
20231023,130400,203406840,5030,5030,5030,5030,0
20231023,130300,203406840,5030,5030,5030,5030,0
20231023,130200,203406840,5030,5030,5030,5030,0
20231023,130100,203406840,5030,5030,5030,5030,0
20231023,130000,203406840,5030,5030,5030,5030,0
20231023,125900,203406840,5030,5010,5030,5010,2
20231023,125800,203396800,5020,5020,5020,5020,0
20231023,125700,203396800,5020,5020,5020,5020,40
20231023,125600,203196000,5030,5030,5030,5030,0
20231023,125500,203196000,5030,5030,5030,5030,0
20231023,125400,203196000,5030,5030,5030,5030,19
20231023,125300,203100430,5020,5020,5020,5020,0
20231023,125200,203100430,5020,5020,5020,5020,0
20231023,125100,203100430,5020,5020,5020,5020,0
20231023,125000,203100430,5020,5020,5020,5020,5
20231023,124900,203075330,5020,5020,5020,5020,102
20231023,124800,202563290,5020,5020,5020,5020,0
20231023,124700,202563290,5020,5020,5020,5020,0
20231023,124600,202563290,5020,5020,5020,5020,67
20231023,124500,202226950,5020,5020,5020,5020,0
20231023,124400,202226950,5020,5020,5020,5020,21
20231023,124300,202121530,5020,5030,5030,5020,1027
20231023,124200,196965210,5030,5030,5030,5030,20
20231023,124100,196864610,5030,5030,5030,5030,0
20231023,124000,196864610,5030,5030,5030,5030,0
20231023,123900,196864610,5030,5030,5030,5030,0
20231023,123800,196864610,5030,5030,5030,5030,485
20231023,123700,194425060,5030,5030,5030,5030,230
20231023,123600,193268160,5030,5030,5030,5030,1
20231023,123500,193263130,5030,5030,5030,5030,2
20231023,123400,193253070,5030,5030,5030,5030,11
20231023,123300,193197740,5030,5030,5030,5030,424
20231023,123200,191065020,5030,5030,5030,5030,0
20231023,123100,191065020,5030,5030,5030,5030,0
20231023,123000,191065020,5030,5030,5030,5030,63
20231023,122900,190748130,5030,5030,5030,5030,0
20231023,122800,190748130,5030,5030,5030,5030,38
20231023,122700,190556990,5030,5030,5030,5030,0
20231023,122600,190556990,5030,5030,5030,5030,111
20231023,122500,189998660,5020,5020,5020,5020,0
20231023,122400,189998660,5020,5030,5030,5020,72
20231023,122300,189636540,5030,5030,5030,5030,260
20231023,122200,188328740,5030,5030,5030,5030,20
20231023,122100,188228140,5030,5030,5030,5030,0
20231023,122000,188228140,5030,5030,5030,5030,4
20231023,121900,188208020,5030,5030,5030,5030,20
20231023,121800,188107420,5030,5030,5030,5030,0
20231023,121700,188107420,5030,5030,5030,5030,0
20231023,121600,188107420,5030,5030,5030,5030,0
20231023,121500,188107420,5030,5030,5030,5030,22
20231023,121400,187996760,5040,5040,5040,5040,2
20231023,121300,187986680,5040,5040,5040,5040,0
20231023,121200,187986680,5040,5040,5040,5040,1
20231023,121100,187981640,5030,5030,5030,5030,26
20231023,121000,187850860,5040,5040,5040,5040,39
20231023,120900,187654300,5040,5040,5040,5040,0
20231023,120800,187654300,5040,5040,5040,5040,70
20231023,120700,187301500,5040,5040,5040,5040,3
20231023,120600,187286380,5040,5040,5040,5040,4
20231023,120500,187266220,5040,5040,5040,5040,24
20231023,120400,187145260,5040,5040,5040,5040,0
20231023,120300,187145260,5040,5040,5040,5040,0
20231023,120200,187145260,5040,5040,5040,5040,0
20231023,120100,187145260,5040,5040,5040,5040,0
20231023,120000,187145260,5040,5040,5040,5040,0
20231023,115900,187145260,5040,5040,5040,5040,0
20231023,115800,187145260,5040,5040,5040,5040,0
20231023,115700,187145260,5040,5040,5040,5040,24
20231023,115600,187024300,5050,5050,5050,5050,0
20231023,115500,187024300,5050,5050,5050,5050,0
20231023,115400,187024300,5050,5050,5050,5050,0
20231023,115300,187024300,5050,5050,5050,5050,1
20231023,115200,187019250,5050,5050,5050,5050,3
20231023,115100,187004100,5040,5040,5040,5040,0
20231023,115000,187004100,5040,5040,5040,5040,70
20231023,114900,186651300,5040,5040,5040,5040,200
20231023,114800,185643300,5040,5040,5040,5040,2
20231023,114700,185633220,5040,5050,5050,5040,275
20231023,114600,184246080,5050,5050,5050,5050,112
20231023,114500,183680480,5050,5050,5050,5050,20
20231023,114400,183579480,5050,5070,5070,5050,543
20231023,114300,180832050,5070,5060,5070,5060,23
20231023,114200,180715560,5060,5060,5060,5060,0
20231023,114100,180715560,5060,5060,5060,5060,12
20231023,114000,180654840,5070,5070,5070,5070,1
20231023,113900,180649770,5060,5060,5060,5060,12
20231023,113800,180589050,5060,5070,5070,5060,6
20231023,113700,180558680,5070,5070,5070,5070,0
20231023,113600,180558680,5070,5070,5070,5070,160
20231023,113500,179747480,5070,5070,5070,5070,12
20231023,113400,179686640,5070,5070,5070,5070,0
20231023,113300,179686640,5070,5070,5070,5070,12
20231023,113200,179625800,5080,5080,5080,5080,0
20231023,113100,179625800,5080,5080,5080,5080,0
20231023,113000,179625800,5080,5070,5080,5070,34
20231023,112900,179453120,5080,5080,5080,5080,1
20231023,112800,179448040,5070,5070,5070,5070,0
20231023,112700,179448040,5070,5070,5070,5070,0
20231023,112600,179448040,5070,5070,5070,5070,4
20231023,112500,179427760,5070,5070,5070,5070,0
20231023,112400,179427760,5070,5070,5070,5070,0
20231023,112300,179427760,5070,5070,5070,5070,1
20231023,112200,179422690,5080,5080,5080,5070,57
20231023,112100,179133170,5070,5070,5070,5070,0
20231023,112000,179133170,5070,5070,5070,5070,13
20231023,111900,179067260,5080,5080,5080,5080,20
20231023,111800,178965660,5080,5080,5080,5080,1002
20231023,111700,173875500,5090,5090,5090,5090,0
20231023,111600,173875500,5090,5090,5090,5090,0
20231023,111500,173875500,5090,5090,5090,5090,0
20231023,111400,173875500,5090,5090,5090,5090,0
20231023,111300,173875500,5090,5090,5090,5090,0
20231023,111200,173875500,5090,5090,5090,5090,1
20231023,111100,173870410,5080,5080,5080,5080,0
20231023,111000,173870410,5080,5080,5080,5080,0
20231023,110900,173870410,5080,5080,5080,5080,0
20231023,110800,173870410,5080,5080,5080,5080,0
20231023,110700,173870410,5080,5080,5080,5080,0
20231023,110600,173870410,5080,5080,5080,5080,85
20231023,110500,173438610,5070,5080,5080,5070,640
20231023,110400,170187610,5090,5090,5090,5090,2
20231023,110300,170177430,5090,5090,5090,5090,4
20231023,110200,170157070,5100,5100,5100,5100,0
20231023,110100,170157070,5100,5100,5100,5100,0
20231023,110000,170157070,5100,5100,5100,5100,0
20231023,105900,170157070,5100,5100,5100,5100,0
20231023,105800,170157070,5100,5100,5100,5100,0
20231023,105700,170157070,5100,5100,5100,5100,0
20231023,105600,170157070,5100,5100,5100,5100,0
20231023,105500,170157070,5100,5100,5100,5100,0
20231023,105400,170157070,5100,5100,5100,5100,0
20231023,105300,170157070,5100,5100,5100,5100,1
20231023,105200,170151970,5090,5090,5090,5090,127
20231023,105100,169505540,5080,5080,5080,5080,0
20231023,105000,169505540,5080,5080,5080,5080,8
20231023,104900,169464900,5090,5090,5090,5090,0
20231023,104800,169464900,5090,5090,5090,5090,0
20231023,104700,169464900,5090,5090,5090,5090,0
20231023,104600,169464900,5090,5090,5090,5090,0
20231023,104500,169464900,5090,5090,5090,5090,0
20231023,104400,169464900,5090,5090,5090,5090,0
20231023,104300,169464900,5090,5090,5090,5090,0
20231023,104200,169464900,5090,5090,5090,5090,0
20231023,104100,169464900,5090,5080,5090,5080,144
20231023,104000,168732060,5080,5080,5080,5080,1
20231023,103900,168726980,5080,5090,5090,5080,97
20231023,103800,168234210,5110,5110,5110,5110,0
20231023,103700,168234210,5110,5110,5110,5110,0
20231023,103600,168234210,5110,5110,5110,5110,0
20231023,103500,168234210,5110,5110,5110,5110,0
20231023,103400,168234210,5110,5110,5110,5110,0
20231023,103300,168234210,5110,5110,5110,5110,0
20231023,103200,168234210,5110,5110,5110,5110,0
20231023,103100,168234210,5110,5110,5110,5110,0
20231023,103000,168234210,5110,5110,5110,5110,0
20231023,102900,168234210,5110,5110,5110,5110,0
20231023,102800,168234210,5110,5110,5110,5110,0
20231023,102700,168234210,5110,5110,5110,5110,1
20231023,102600,168229100,5100,5100,5100,5100,29
20231023,102500,168081200,5120,5120,5120,5120,0
20231023,102400,168081200,5120,5120,5120,5120,1
20231023,102300,168076080,5100,5100,5100,5100,10
20231023,102200,168025080,5100,5100,5100,5100,0
20231023,102100,168025080,5100,5100,5100,5100,0
20231023,102000,168025080,5100,5100,5100,5100,0
20231023,101900,168025080,5100,5100,5100,5100,0
20231023,101800,168025080,5100,5090,5120,5090,1004
20231023,101700,162912300,5080,5070,5080,5070,712
20231023,101600,159301730,5060,5060,5060,5060,0
20231023,101500,159301730,5060,5060,5060,5060,0
20231023,101400,159301730,5060,5060,5060,5060,26
20231023,101300,159170170,5070,5060,5070,5060,721
20231023,101200,155521700,5070,5070,5070,5070,0
20231023,101100,155521700,5070,5070,5070,5070,192
20231023,101000,154548260,5070,5100,5100,5070,9609
20231023,100900,105558390,5100,5110,5110,5100,200
20231023,100800,104537800,5100,5120,5130,5100,247
20231023,100700,103275270,5120,5120,5120,5120,0
20231023,100600,103275270,5120,5120,5120,5120,0
20231023,100500,103275270,5120,5120,5120,5100,220
20231023,100400,102149190,5110,5100,5110,5100,918
20231023,100300,97467200,5090,5080,5090,5070,874
20231023,100200,93027230,5070,5070,5070,5070,2
20231023,100100,93017090,5070,5080,5080,5070,5
20231023,100000,92991730,5070,5070,5070,5070,0
20231023,095900,92991730,5070,5070,5070,5070,0
20231023,095800,92991730,5070,5070,5070,5070,4
20231023,095700,92971450,5080,5080,5080,5080,0
20231023,095600,92971450,5080,5070,5080,5070,9
20231023,095500,92925770,5080,5080,5080,5080,0
20231023,095400,92925770,5080,5080,5080,5080,1
20231023,095300,92920690,5080,5070,5080,5070,15
20231023,095200,92844550,5080,5080,5080,5080,1
20231023,095100,92839470,5070,5070,5070,5070,0
20231023,095000,92839470,5070,5090,5090,5070,5
20231023,094900,92814100,5080,5080,5080,5080,0
20231023,094800,92814100,5080,5080,5080,5080,0
20231023,094700,92814100,5080,5080,5080,5080,0
20231023,094600,92814100,5080,5080,5080,5080,4
20231023,094500,92793780,5080,5080,5080,5080,0
20231023,094400,92793780,5080,5070,5080,5070,60
20231023,094300,92489020,5080,5080,5080,5080,0
20231023,094200,92489020,5080,5080,5080,5080,0
20231023,094100,92489020,5080,5080,5080,5080,4
20231023,094000,92468700,5090,5090,5090,5090,0
20231023,093900,92468700,5090,5090,5090,5090,0
20231023,093800,92468700,5090,5090,5090,5090,0
20231023,093700,92468700,5090,5090,5090,5090,0
20231023,093600,92468700,5090,5090,5090,5080,173
20231023,093500,91588170,5090,5090,5090,5090,0
20231023,093400,91588170,5090,5090,5090,5090,0
20231023,093300,91588170,5090,5090,5090,5080,11
20231023,093200,91532200,5080,5080,5080,5080,21
20231023,093100,91425520,5070,5090,5090,5070,4
20231023,093000,91405220,5080,5080,5080,5080,809
20231023,092900,87295500,5070,5070,5070,5070,17
20231023,092800,87209310,5060,5060,5070,5060,835
20231023,092700,82976290,5060,5070,5070,5060,487
20231023,092600,80507830,5070,5070,5070,5070,0
20231023,092500,80507830,5070,5070,5070,5070,4
20231023,092400,80487550,5070,5070,5070,5070,30
20231023,092300,80335450,5070,5080,5080,5070,12
20231023,092200,80274530,5080,5080,5080,5080,0
20231023,092100,80274530,5080,5080,5080,5080,4
20231023,092000,80254210,5080,5080,5080,5080,0
20231023,091900,80254210,5080,5080,5080,5080,0
20231023,091800,80254210,5080,5090,5090,5080,900
20231023,091700,75673400,5100,5100,5100,5100,0
20231023,091600,75673400,5100,5110,5110,5100,971
20231023,091500,70720540,5130,5130,5130,5130,1
20231023,091400,70715410,5100,5100,5100,5100,0
20231023,091300,70715410,5100,5100,5100,5100,0
20231023,091200,70715410,5100,5110,5110,5100,2001
20231023,091100,60509660,5100,5100,5100,5100,0
20231023,091000,60509660,5100,5090,5100,5090,417
20231023,090900,58383730,5100,5080,5100,5080,1078
20231023,090800,52896920,5070,5070,5070,5070,0
20231023,090700,52896920,5070,5070,5070,5070,0
20231023,090600,52896920,5070,5060,5080,5060,1072
20231023,090500,47456310,5060,5060,5060,5060,436
20231023,090400,45250150,5060,5060,5060,5060,1415
20231023,090300,38090250,5060,5060,5060,5060,1
20231023,090200,38085190,5060,5050,5070,5050,467
20231023,090100,35723780,5040,5080,5080,5040,1249
20231023,090000,29427320,5150,4990,5150,4990,5896