KissMeData/007820/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184700,70687440,5180,5180,5180,5180,207
20231025,184600,70687440,5180,5180,5180,5180,0
20231025,184500,70687440,5180,5180,5180,5180,0
20231025,184400,70687440,5180,5180,5180,5180,0
20231025,184300,70687440,5180,5180,5180,5180,0
20231025,184200,70687440,5180,5180,5180,5180,0
20231025,184100,70687440,5180,5180,5180,5180,0
20231025,184000,70687440,5180,5180,5180,5180,0
20231025,183900,70687440,5180,5180,5180,5180,0
20231025,183800,70687440,5180,5180,5180,5180,0
20231025,183700,70687440,5180,5180,5180,5180,0
20231025,183600,70687440,5180,5180,5180,5180,0
20231025,183500,70687440,5180,5180,5180,5180,0
20231025,183400,70687440,5180,5180,5180,5180,0
20231025,183300,70687440,5180,5180,5180,5180,0
20231025,183200,70687440,5180,5180,5180,5180,0
20231025,183100,70687440,5180,5180,5180,5180,0
20231025,183000,70687440,5180,5180,5180,5180,0
20231025,182900,70687440,5180,5180,5180,5180,0
20231025,182800,70687440,5180,5180,5180,5180,0
20231025,182700,70687440,5180,5180,5180,5180,0
20231025,182600,70687440,5180,5180,5180,5180,0
20231025,182500,70687440,5180,5180,5180,5180,0
20231025,182400,70687440,5180,5180,5180,5180,0
20231025,182300,70687440,5180,5180,5180,5180,0
20231025,182200,70687440,5180,5180,5180,5180,0
20231025,182100,70687440,5180,5180,5180,5180,0
20231025,182000,70687440,5180,5180,5180,5180,0
20231025,181900,70687440,5180,5180,5180,5180,0
20231025,181800,70687440,5180,5180,5180,5180,0
20231025,181700,70687440,5180,5180,5180,5180,207
20231025,181600,70687440,5180,5180,5180,5180,0
20231025,181500,70687440,5180,5180,5180,5180,0
20231025,181400,70687440,5180,5180,5180,5180,0
20231025,181300,70687440,5180,5180,5180,5180,0
20231025,181200,70687440,5180,5180,5180,5180,0
20231025,181100,70687440,5180,5180,5180,5180,0
20231025,181000,70687440,5180,5180,5180,5180,0
20231025,180900,70687440,5180,5180,5180,5180,0
20231025,180800,70687440,5180,5180,5180,5180,0
20231025,180700,70687440,5180,5180,5180,5180,0
20231025,180600,70687440,5180,5180,5180,5180,0
20231025,180500,70687440,5180,5180,5180,5180,0
20231025,180400,70687440,5180,5180,5180,5180,0
20231025,180300,70687440,5180,5180,5180,5180,0
20231025,180200,70687440,5180,5180,5180,5180,0
20231025,180100,70687440,5180,5180,5180,5180,0
20231025,180000,70687440,5180,5180,5180,5180,0
20231025,175900,70687440,5180,5180,5180,5180,0
20231025,175800,70687440,5180,5180,5180,5180,0
20231025,175700,70687440,5180,5180,5180,5180,0
20231025,175600,70687440,5180,5180,5180,5180,0
20231025,175500,70687440,5180,5180,5180,5180,0
20231025,175400,70687440,5180,5180,5180,5180,0
20231025,175300,70687440,5180,5180,5180,5180,0
20231025,175200,70687440,5180,5180,5180,5180,0
20231025,175100,70687440,5180,5180,5180,5180,0
20231025,175000,70687440,5180,5180,5180,5180,0
20231025,174900,70687440,5180,5180,5180,5180,0
20231025,174800,70687440,5180,5180,5180,5180,0
20231025,174700,70687440,5180,5180,5180,5180,207
20231025,174600,70687440,5180,5180,5180,5180,0
20231025,174500,70687440,5180,5180,5180,5180,0
20231025,174400,70687440,5180,5180,5180,5180,0
20231025,174300,70687440,5180,5180,5180,5180,0
20231025,174200,70687440,5180,5180,5180,5180,0
20231025,174100,70687440,5180,5180,5180,5180,0
20231025,174000,70687440,5180,5180,5180,5180,0
20231025,173900,70687440,5180,5180,5180,5180,0
20231025,173800,70687440,5180,5180,5180,5180,0
20231025,173700,70687440,5180,5180,5180,5180,0
20231025,173600,70687440,5180,5180,5180,5180,0
20231025,173500,70687440,5180,5180,5180,5180,0
20231025,173400,70687440,5180,5180,5180,5180,0
20231025,173300,70687440,5180,5180,5180,5180,0
20231025,173200,70687440,5180,5180,5180,5180,0
20231025,173100,70687440,5180,5180,5180,5180,0
20231025,173000,70687440,5180,5180,5180,5180,0
20231025,172900,70687440,5180,5180,5180,5180,0
20231025,172800,70687440,5180,5180,5180,5180,0
20231025,172700,70687440,5180,5180,5180,5180,0
20231025,172600,70687440,5180,5180,5180,5180,0
20231025,172500,70687440,5180,5180,5180,5180,0
20231025,172400,70687440,5180,5180,5180,5180,0
20231025,172300,70687440,5180,5180,5180,5180,0
20231025,172200,70687440,5180,5180,5180,5180,0
20231025,172100,70687440,5180,5180,5180,5180,0
20231025,172000,70687440,5180,5180,5180,5180,0
20231025,171900,70687440,5180,5180,5180,5180,0
20231025,171800,70687440,5180,5180,5180,5180,0
20231025,171700,70687440,5180,5180,5180,5180,207
20231025,171600,70687440,5180,5180,5180,5180,0
20231025,171500,70687440,5180,5180,5180,5180,0
20231025,171400,70687440,5180,5180,5180,5180,0
20231025,171300,70687440,5180,5180,5180,5180,0
20231025,171200,70687440,5180,5180,5180,5180,0
20231025,171100,70687440,5180,5180,5180,5180,0
20231025,171000,70687440,5180,5180,5180,5180,0
20231025,170900,70687440,5180,5180,5180,5180,0
20231025,170800,70687440,5180,5180,5180,5180,0
20231025,170700,70687440,5180,5180,5180,5180,0
20231025,170600,70687440,5180,5180,5180,5180,0
20231025,170500,70687440,5180,5180,5180,5180,0
20231025,170400,70687440,5180,5180,5180,5180,0
20231025,170300,70687440,5180,5180,5180,5180,0
20231025,170200,70687440,5180,5180,5180,5180,0
20231025,170100,70687440,5180,5180,5180,5180,0
20231025,170000,70687440,5180,5180,5180,5180,0
20231025,165900,70687440,5180,5180,5180,5180,0
20231025,165800,70687440,5180,5180,5180,5180,0
20231025,165700,70687440,5180,5180,5180,5180,0
20231025,165600,70687440,5180,5180,5180,5180,0
20231025,165500,70687440,5180,5180,5180,5180,0
20231025,165400,70687440,5180,5180,5180,5180,0
20231025,165300,70687440,5180,5180,5180,5180,0
20231025,165200,70687440,5180,5180,5180,5180,0
20231025,165100,70687440,5180,5180,5180,5180,0
20231025,165000,70687440,5180,5180,5180,5180,0
20231025,164900,70687440,5180,5180,5180,5180,0
20231025,164800,70687440,5180,5180,5180,5180,0
20231025,164700,70687440,5180,5180,5180,5180,207
20231025,164600,70687440,5180,5180,5180,5180,0
20231025,164500,70687440,5180,5180,5180,5180,0
20231025,164400,70687440,5180,5180,5180,5180,0
20231025,164300,70687440,5180,5180,5180,5180,0
20231025,164200,70687440,5180,5180,5180,5180,0
20231025,164100,70687440,5180,5180,5180,5180,0
20231025,164000,70687440,5180,5180,5180,5180,0
20231025,163900,70687440,5180,5180,5180,5180,0
20231025,163800,70687440,5180,5180,5180,5180,0
20231025,163700,70687440,5180,5180,5180,5180,0
20231025,163600,70687440,5180,5180,5180,5180,0
20231025,163500,70687440,5180,5180,5180,5180,0
20231025,163400,70687440,5180,5180,5180,5180,0
20231025,163300,70687440,5180,5180,5180,5180,0
20231025,163200,70687440,5180,5180,5180,5180,0
20231025,163100,70687440,5180,5180,5180,5180,0
20231025,163000,70687440,5180,5180,5180,5180,0
20231025,162900,70687440,5180,5180,5180,5180,0
20231025,162800,70687440,5180,5180,5180,5180,0
20231025,162700,70687440,5180,5180,5180,5180,0
20231025,162600,70687440,5180,5180,5180,5180,0
20231025,162500,70687440,5180,5180,5180,5180,0
20231025,162400,70687440,5180,5180,5180,5180,0
20231025,162300,70687440,5180,5180,5180,5180,0
20231025,162200,70687440,5180,5180,5180,5180,0
20231025,162100,70687440,5180,5180,5180,5180,0
20231025,162000,70687440,5180,5180,5180,5180,0
20231025,161900,70687440,5180,5180,5180,5180,0
20231025,161800,70687440,5180,5180,5180,5180,0
20231025,161700,70687440,5180,5180,5180,5180,207
20231025,161600,70687440,5180,5180,5180,5180,0
20231025,161500,70687440,5180,5180,5180,5180,0
20231025,161400,70687440,5180,5180,5180,5180,0
20231025,161300,70687440,5180,5180,5180,5180,0
20231025,161200,70687440,5180,5180,5180,5180,0
20231025,161100,70687440,5180,5180,5180,5180,0
20231025,161000,70687440,5180,5180,5180,5180,0
20231025,160900,70687440,5180,5180,5180,5180,0
20231025,160800,70687440,5180,5180,5180,5180,0
20231025,160700,70687440,5180,5180,5180,5180,0
20231025,160600,70687440,5180,5180,5180,5180,0
20231025,160500,70687440,5180,5180,5180,5180,0
20231025,160400,70687440,5180,5180,5180,5180,0
20231025,160300,70687440,5180,5180,5180,5180,0
20231025,160200,70687440,5180,5180,5180,5180,0
20231025,160100,70687440,5180,5180,5180,5180,0
20231025,160000,70687440,5180,5180,5180,5180,0
20231025,155900,70687440,5180,5180,5180,5180,0
20231025,155800,70687440,5180,5180,5180,5180,0
20231025,155700,70687440,5180,5180,5180,5180,0
20231025,155600,70687440,5180,5180,5180,5180,0
20231025,155500,70687440,5180,5180,5180,5180,0
20231025,155400,70687440,5180,5180,5180,5180,0
20231025,155300,70687440,5180,5180,5180,5180,0
20231025,155200,70687440,5180,5180,5180,5180,0
20231025,155100,70687440,5180,5180,5180,5180,0
20231025,155000,70687440,5180,5180,5180,5180,0
20231025,154900,70687440,5180,5180,5180,5180,0
20231025,154800,70687440,5180,5180,5180,5180,0
20231025,154700,70687440,5180,5180,5180,5180,207
20231025,154600,70687440,5180,5180,5180,5180,0
20231025,154500,70687440,5180,5180,5180,5180,0
20231025,154400,70687440,5180,5180,5180,5180,0
20231025,154300,70687440,5180,5180,5180,5180,0
20231025,154200,70687440,5180,5180,5180,5180,0
20231025,154100,70687440,5180,5180,5180,5180,0
20231025,154000,70687440,5180,5180,5180,5180,0
20231025,153900,70687440,5180,5180,5180,5180,0
20231025,153800,70687440,5180,5180,5180,5180,0
20231025,153700,70687440,5180,5180,5180,5180,0
20231025,153600,70687440,5180,5180,5180,5180,0
20231025,153500,70687440,5180,5180,5180,5180,0
20231025,153400,70687440,5180,5180,5180,5180,0
20231025,153300,70687440,5180,5180,5180,5180,0
20231025,153200,70687440,5180,5180,5180,5180,0
20231025,153100,70687440,5180,5180,5180,5180,0
20231025,153000,70687440,5180,5180,5180,5180,207
20231025,152900,69615180,5180,5180,5180,5180,0
20231025,152800,69615180,5180,5180,5180,5180,0
20231025,152700,69615180,5180,5180,5180,5180,0
20231025,152600,69615180,5180,5180,5180,5180,0
20231025,152500,69615180,5180,5180,5180,5180,0
20231025,152400,69615180,5180,5180,5180,5180,0
20231025,152300,69615180,5180,5180,5180,5180,0
20231025,152200,69615180,5180,5180,5180,5180,0
20231025,152100,69615180,5180,5180,5180,5180,0
20231025,152000,69615180,5180,5180,5180,5180,0
20231025,151900,69615180,5180,5180,5180,5180,141
20231025,151800,68884800,5180,5180,5180,5180,563
20231025,151700,65968460,5180,5180,5180,5180,0
20231025,151600,65968460,5180,5180,5180,5180,3
20231025,151500,65952920,5170,5170,5170,5170,0
20231025,151400,65952920,5170,5170,5170,5170,8
20231025,151300,65911560,5170,5170,5170,5170,0
20231025,151200,65911560,5170,5170,5170,5170,0
20231025,151100,65911560,5170,5170,5170,5170,0
20231025,151000,65911560,5170,5170,5170,5170,0
20231025,150900,65911560,5170,5170,5170,5170,2
20231025,150800,65901220,5160,5160,5160,5160,0
20231025,150700,65901220,5160,5160,5160,5160,0
20231025,150600,65901220,5160,5160,5160,5160,0
20231025,150500,65901220,5160,5160,5160,5160,0
20231025,150400,65901220,5160,5160,5160,5160,0
20231025,150300,65901220,5160,5160,5160,5160,0
20231025,150200,65901220,5160,5160,5160,5160,0
20231025,150100,65901220,5160,5160,5160,5160,0
20231025,150000,65901220,5160,5160,5160,5160,0
20231025,145900,65901220,5160,5160,5160,5160,200
20231025,145800,64869220,5160,5170,5170,5160,389
20231025,145700,62859710,5180,5180,5180,5180,0
20231025,145600,62859710,5180,5180,5180,5180,0
20231025,145500,62859710,5180,5180,5180,5180,0
20231025,145400,62859710,5180,5180,5180,5180,0
20231025,145300,62859710,5180,5180,5180,5180,0
20231025,145200,62859710,5180,5180,5180,5180,1
20231025,145100,62854530,5180,5180,5180,5180,10
20231025,145000,62802730,5180,5180,5180,5180,0
20231025,144900,62802730,5180,5180,5180,5180,0
20231025,144800,62802730,5180,5180,5180,5180,0
20231025,144700,62802730,5180,5180,5180,5180,0
20231025,144600,62802730,5180,5180,5180,5180,0
20231025,144500,62802730,5180,5180,5180,5180,0
20231025,144400,62802730,5180,5180,5180,5180,0
20231025,144300,62802730,5180,5180,5180,5180,0
20231025,144200,62802730,5180,5180,5180,5180,0
20231025,144100,62802730,5180,5180,5180,5180,0
20231025,144000,62802730,5180,5180,5180,5180,0
20231025,143900,62802730,5180,5180,5180,5180,0
20231025,143800,62802730,5180,5180,5180,5180,0
20231025,143700,62802730,5180,5180,5180,5180,193
20231025,143600,61802990,5180,5180,5180,5180,193
20231025,143500,60803250,5180,5180,5180,5180,0
20231025,143400,60803250,5180,5180,5180,5180,0
20231025,143300,60803250,5180,5180,5180,5180,5
20231025,143200,60777350,5180,5180,5180,5180,0
20231025,143100,60777350,5180,5180,5180,5180,0
20231025,143000,60777350,5180,5180,5180,5180,0
20231025,142900,60777350,5180,5180,5180,5180,0
20231025,142800,60777350,5180,5180,5180,5180,1
20231025,142700,60772170,5170,5170,5170,5170,0
20231025,142600,60772170,5170,5170,5170,5170,0
20231025,142500,60772170,5170,5170,5170,5170,0
20231025,142400,60772170,5170,5170,5170,5170,40
20231025,142300,60565370,5190,5190,5190,5190,1
20231025,142200,60560180,5190,5190,5190,5190,0
20231025,142100,60560180,5190,5190,5190,5190,0
20231025,142000,60560180,5190,5190,5190,5190,30
20231025,141900,60404480,5170,5170,5170,5170,0
20231025,141800,60404480,5170,5170,5170,5170,0
20231025,141700,60404480,5170,5170,5170,5170,0
20231025,141600,60404480,5170,5170,5170,5170,0
20231025,141500,60404480,5170,5170,5170,5170,0
20231025,141400,60404480,5170,5160,5170,5160,568
20231025,141300,57468680,5150,5150,5150,5150,0
20231025,141200,57468680,5150,5150,5150,5150,0
20231025,141100,57468680,5150,5150,5150,5150,0
20231025,141000,57468680,5150,5150,5150,5150,0
20231025,140900,57468680,5150,5150,5150,5150,500
20231025,140800,54893680,5160,5160,5160,5160,25
20231025,140700,54764680,5170,5170,5170,5170,0
20231025,140600,54764680,5170,5170,5170,5170,0
20231025,140500,54764680,5170,5170,5170,5170,0
20231025,140400,54764680,5170,5170,5170,5170,0
20231025,140300,54764680,5170,5170,5170,5170,0
20231025,140200,54764680,5170,5170,5170,5170,0
20231025,140100,54764680,5170,5170,5170,5170,0
20231025,140000,54764680,5170,5170,5170,5170,0
20231025,135900,54764680,5170,5170,5170,5170,0
20231025,135800,54764680,5170,5170,5170,5170,8
20231025,135700,54723320,5170,5170,5170,5170,1
20231025,135600,54718150,5170,5170,5170,5170,0
20231025,135500,54718150,5170,5170,5170,5170,0
20231025,135400,54718150,5170,5170,5170,5170,0
20231025,135300,54718150,5170,5170,5170,5170,96
20231025,135200,54221830,5180,5180,5180,5180,0
20231025,135100,54221830,5180,5180,5180,5180,0
20231025,135000,54221830,5180,5180,5180,5180,0
20231025,134900,54221830,5180,5180,5180,5180,0
20231025,134800,54221830,5180,5180,5180,5180,0
20231025,134700,54221830,5180,5180,5180,5180,0
20231025,134600,54221830,5180,5180,5180,5180,0
20231025,134500,54221830,5180,5180,5180,5180,1
20231025,134400,54216650,5150,5150,5150,5150,2
20231025,134300,54206350,5150,5150,5150,5150,6
20231025,134200,54175450,5190,5190,5190,5190,0
20231025,134100,54175450,5190,5190,5190,5190,0
20231025,134000,54175450,5190,5190,5190,5190,0
20231025,133900,54175450,5190,5190,5190,5190,1
20231025,133800,54170260,5150,5150,5150,5150,0
20231025,133700,54170260,5150,5150,5150,5150,0
20231025,133600,54170260,5150,5150,5150,5150,0
20231025,133500,54170260,5150,5150,5150,5150,0
20231025,133400,54170260,5150,5150,5150,5150,13
20231025,133300,54103310,5140,5140,5140,5140,0
20231025,133200,54103310,5140,5140,5140,5140,10
20231025,133100,54051910,5140,5140,5140,5140,0
20231025,133000,54051910,5140,5140,5140,5140,0
20231025,132900,54051910,5140,5140,5140,5140,0
20231025,132800,54051910,5140,5140,5140,5140,50
20231025,132700,53794910,5150,5150,5150,5150,0
20231025,132600,53794910,5150,5150,5150,5150,0
20231025,132500,53794910,5150,5150,5150,5150,0
20231025,132400,53794910,5150,5150,5150,5150,0
20231025,132300,53794910,5150,5150,5150,5150,0
20231025,132200,53794910,5150,5150,5150,5150,0
20231025,132100,53794910,5150,5150,5150,5150,0
20231025,132000,53794910,5150,5150,5150,5150,0
20231025,131900,53794910,5150,5150,5150,5150,0
20231025,131800,53794910,5150,5140,5150,5140,433
20231025,131700,51566830,5140,5140,5140,5140,0
20231025,131600,51566830,5140,5140,5140,5140,0
20231025,131500,51566830,5140,5140,5140,5140,0
20231025,131400,51566830,5140,5140,5140,5140,0
20231025,131300,51566830,5140,5140,5140,5140,0
20231025,131200,51566830,5140,5140,5140,5140,0
20231025,131100,51566830,5140,5140,5140,5140,100
20231025,131000,51052830,5130,5130,5130,5130,0
20231025,130900,51052830,5130,5130,5130,5130,3
20231025,130800,51037440,5130,5130,5130,5130,0
20231025,130700,51037440,5130,5130,5130,5130,15
20231025,130600,50960490,5130,5130,5130,5130,0
20231025,130500,50960490,5130,5130,5130,5130,0
20231025,130400,50960490,5130,5130,5130,5130,0
20231025,130300,50960490,5130,5130,5130,5130,0
20231025,130200,50960490,5130,5130,5130,5130,0
20231025,130100,50960490,5130,5130,5130,5130,52
20231025,130000,50693730,5140,5140,5140,5140,0
20231025,125900,50693730,5140,5140,5140,5140,0
20231025,125800,50693730,5140,5140,5140,5140,0
20231025,125700,50693730,5140,5140,5140,5140,0
20231025,125600,50693730,5140,5140,5140,5140,0
20231025,125500,50693730,5140,5140,5140,5140,0
20231025,125400,50693730,5140,5140,5140,5140,0
20231025,125300,50693730,5140,5140,5140,5140,0
20231025,125200,50693730,5140,5140,5140,5140,0
20231025,125100,50693730,5140,5140,5140,5140,0
20231025,125000,50693730,5140,5140,5140,5140,0
20231025,124900,50693730,5140,5140,5140,5140,0
20231025,124800,50693730,5140,5140,5140,5140,1
20231025,124700,50688590,5140,5140,5140,5140,0
20231025,124600,50688590,5140,5140,5140,5140,0
20231025,124500,50688590,5140,5140,5140,5140,0
20231025,124400,50688590,5140,5140,5140,5140,0
20231025,124300,50688590,5140,5140,5140,5140,0
20231025,124200,50688590,5140,5140,5140,5140,0
20231025,124100,50688590,5140,5140,5140,5140,0
20231025,124000,50688590,5140,5140,5140,5140,0
20231025,123900,50688590,5140,5140,5140,5140,30
20231025,123800,50534390,5140,5140,5140,5140,0
20231025,123700,50534390,5140,5140,5140,5140,19
20231025,123600,50436730,5140,5140,5140,5140,0
20231025,123500,50436730,5140,5140,5140,5140,0
20231025,123400,50436730,5140,5140,5140,5140,10
20231025,123300,50385330,5120,5140,5140,5120,1545
20231025,123200,42466590,5150,5150,5150,5150,0
20231025,123100,42466590,5150,5150,5150,5150,1
20231025,123000,42461440,5140,5140,5140,5140,0
20231025,122900,42461440,5140,5140,5140,5140,0
20231025,122800,42461440,5140,5140,5140,5140,0
20231025,122700,42461440,5140,5140,5140,5140,0
20231025,122600,42461440,5140,5140,5140,5140,0
20231025,122500,42461440,5140,5140,5140,5140,0
20231025,122400,42461440,5140,5140,5140,5140,0
20231025,122300,42461440,5140,5140,5140,5140,6
20231025,122200,42430600,5150,5150,5150,5150,17
20231025,122100,42343050,5160,5160,5160,5160,23
20231025,122000,42224370,5170,5170,5170,5170,0
20231025,121900,42224370,5170,5170,5170,5170,27
20231025,121800,42084780,5160,5160,5160,5160,0
20231025,121700,42084780,5160,5160,5160,5160,0
20231025,121600,42084780,5160,5160,5160,5160,0
20231025,121500,42084780,5160,5160,5160,5160,0
20231025,121400,42084780,5160,5160,5160,5160,0
20231025,121300,42084780,5160,5160,5160,5160,0
20231025,121200,42084780,5160,5160,5160,5160,0
20231025,121100,42084780,5160,5160,5160,5160,0
20231025,121000,42084780,5160,5160,5160,5160,268
20231025,120900,40701900,5170,5170,5170,5170,350
20231025,120800,38892400,5180,5180,5180,5180,0
20231025,120700,38892400,5180,5180,5180,5180,0
20231025,120600,38892400,5180,5180,5180,5180,0
20231025,120500,38892400,5180,5180,5180,5180,200
20231025,120400,37856400,5190,5190,5190,5190,0
20231025,120300,37856400,5190,5190,5190,5190,0
20231025,120200,37856400,5190,5190,5190,5190,0
20231025,120100,37856400,5190,5190,5190,5190,0
20231025,120000,37856400,5190,5190,5190,5190,0
20231025,115900,37856400,5190,5190,5190,5190,0
20231025,115800,37856400,5190,5190,5190,5190,37
20231025,115700,37664370,5200,5200,5200,5200,0
20231025,115600,37664370,5200,5200,5200,5200,0
20231025,115500,37664370,5200,5200,5200,5200,0
20231025,115400,37664370,5200,5200,5200,5200,0
20231025,115300,37664370,5200,5200,5200,5200,0
20231025,115200,37664370,5200,5200,5200,5200,0
20231025,115100,37664370,5200,5200,5200,5200,0
20231025,115000,37664370,5200,5200,5200,5200,0
20231025,114900,37664370,5200,5200,5200,5200,0
20231025,114800,37664370,5200,5200,5200,5200,0
20231025,114700,37664370,5200,5200,5200,5200,0
20231025,114600,37664370,5200,5200,5200,5200,0
20231025,114500,37664370,5200,5200,5200,5200,19
20231025,114400,37565570,5200,5200,5200,5200,0
20231025,114300,37565570,5200,5200,5200,5200,0
20231025,114200,37565570,5200,5200,5200,5200,0
20231025,114100,37565570,5200,5200,5200,5200,0
20231025,114000,37565570,5200,5200,5200,5200,0
20231025,113900,37565570,5200,5200,5200,5200,0
20231025,113800,37565570,5200,5200,5200,5200,0
20231025,113700,37565570,5200,5200,5200,5200,0
20231025,113600,37565570,5200,5200,5200,5200,0
20231025,113500,37565570,5200,5200,5200,5200,0
20231025,113400,37565570,5200,5200,5200,5200,0
20231025,113300,37565570,5200,5200,5200,5200,0
20231025,113200,37565570,5200,5200,5200,5200,0
20231025,113100,37565570,5200,5200,5200,5200,0
20231025,113000,37565570,5200,5200,5200,5200,0
20231025,112900,37565570,5200,5200,5200,5200,0
20231025,112800,37565570,5200,5180,5200,5180,42
20231025,112700,37347980,5200,5200,5200,5200,0
20231025,112600,37347980,5200,5190,5200,5190,3
20231025,112500,37332400,5190,5190,5190,5190,176
20231025,112400,36418960,5190,5190,5190,5190,0
20231025,112300,36418960,5190,5190,5190,5190,0
20231025,112200,36418960,5190,5190,5190,5190,0
20231025,112100,36418960,5190,5190,5190,5190,0
20231025,112000,36418960,5190,5190,5190,5190,0
20231025,111900,36418960,5190,5190,5190,5190,1
20231025,111800,36413770,5180,5180,5180,5180,0
20231025,111700,36413770,5180,5180,5180,5180,170
20231025,111600,35533170,5180,5180,5180,5180,0
20231025,111500,35533170,5180,5180,5180,5180,0
20231025,111400,35533170,5180,5180,5180,5180,0
20231025,111300,35533170,5180,5180,5180,5180,0
20231025,111200,35533170,5180,5180,5180,5180,0
20231025,111100,35533170,5180,5180,5180,5180,2
20231025,111000,35522810,5180,5180,5180,5180,4
20231025,110900,35502090,5180,5180,5180,5180,0
20231025,110800,35502090,5180,5180,5180,5180,0
20231025,110700,35502090,5180,5180,5180,5180,0
20231025,110600,35502090,5180,5180,5180,5180,0
20231025,110500,35502090,5180,5180,5180,5180,0
20231025,110400,35502090,5180,5180,5180,5180,40
20231025,110300,35294890,5180,5180,5180,5180,0
20231025,110200,35294890,5180,5180,5180,5180,0
20231025,110100,35294890,5180,5180,5180,5180,0
20231025,110000,35294890,5180,5180,5180,5180,0
20231025,105900,35294890,5180,5180,5180,5180,0
20231025,105800,35294890,5180,5180,5180,5180,3
20231025,105700,35279350,5180,5180,5180,5180,16
20231025,105600,35196470,5180,5180,5180,5180,69
20231025,105500,34839050,5180,5180,5180,5180,0
20231025,105400,34839050,5180,5180,5180,5180,0
20231025,105300,34839050,5180,5180,5180,5180,0
20231025,105200,34839050,5180,5180,5180,5180,0
20231025,105100,34839050,5180,5180,5180,5180,0
20231025,105000,34839050,5180,5180,5180,5180,0
20231025,104900,34839050,5180,5180,5180,5180,176
20231025,104800,33927370,5160,5160,5160,5160,0
20231025,104700,33927370,5160,5160,5160,5160,0
20231025,104600,33927370,5160,5160,5160,5160,50
20231025,104500,33669370,5180,5180,5180,5180,5
20231025,104400,33643470,5190,5190,5190,5190,0
20231025,104300,33643470,5190,5190,5190,5190,0
20231025,104200,33643470,5190,5190,5190,5190,2
20231025,104100,33633090,5190,5160,5190,5160,2
20231025,104000,33622740,5160,5180,5180,5160,1426
20231025,103900,26254810,5180,5180,5180,5180,5
20231025,103800,26228910,5190,5190,5190,5190,1
20231025,103700,26223720,5190,5190,5190,5190,0
20231025,103600,26223720,5190,5190,5190,5190,1
20231025,103500,26218530,5180,5180,5180,5180,1
20231025,103400,26213350,5190,5190,5190,5190,50
20231025,103300,25953850,5190,5190,5190,5190,0
20231025,103200,25953850,5190,5190,5190,5190,0
20231025,103100,25953850,5190,5190,5190,5190,0
20231025,103000,25953850,5190,5190,5190,5190,0
20231025,102900,25953850,5190,5190,5190,5190,0
20231025,102800,25953850,5190,5190,5190,5190,6
20231025,102700,25922710,5190,5190,5190,5190,0
20231025,102600,25922710,5190,5190,5190,5190,44
20231025,102500,25694350,5190,5190,5190,5190,101
20231025,102400,25170160,5200,5200,5200,5200,0
20231025,102300,25170160,5200,5200,5200,5200,0
20231025,102200,25170160,5200,5200,5200,5200,10
20231025,102100,25118160,5200,5200,5200,5200,0
20231025,102000,25118160,5200,5200,5200,5200,405
20231025,101900,23012160,5200,5200,5200,5200,0
20231025,101800,23012160,5200,5200,5200,5200,0
20231025,101700,23012160,5200,5200,5200,5200,0
20231025,101600,23012160,5200,5200,5200,5200,0
20231025,101500,23012160,5200,5200,5200,5200,0
20231025,101400,23012160,5200,5200,5200,5200,0
20231025,101300,23012160,5200,5200,5200,5200,0
20231025,101200,23012160,5200,5200,5200,5200,80
20231025,101100,22596160,5200,5200,5200,5200,21
20231025,101000,22486960,5210,5210,5210,5210,0
20231025,100900,22486960,5210,5210,5210,5210,0
20231025,100800,22486960,5210,5210,5210,5210,0
20231025,100700,22486960,5210,5210,5210,5210,0
20231025,100600,22486960,5210,5210,5210,5210,0
20231025,100500,22486960,5210,5210,5210,5210,0
20231025,100400,22486960,5210,5210,5210,5210,0
20231025,100300,22486960,5210,5210,5210,5210,0
20231025,100200,22486960,5210,5210,5210,5210,0
20231025,100100,22486960,5210,5210,5210,5210,0
20231025,100000,22486960,5210,5210,5210,5210,0
20231025,095900,22486960,5210,5210,5210,5210,0
20231025,095800,22486960,5210,5210,5210,5210,0
20231025,095700,22486960,5210,5210,5210,5210,0
20231025,095600,22486960,5210,5210,5210,5210,0
20231025,095500,22486960,5210,5210,5210,5210,0
20231025,095400,22486960,5210,5210,5210,5210,0
20231025,095300,22486960,5210,5210,5210,5210,0
20231025,095200,22486960,5210,5200,5210,5200,97
20231025,095100,21981640,5210,5210,5210,5210,0
20231025,095000,21981640,5210,5210,5210,5210,0
20231025,094900,21981640,5210,5210,5210,5210,0
20231025,094800,21981640,5210,5210,5210,5210,0
20231025,094700,21981640,5210,5210,5210,5210,0
20231025,094600,21981640,5210,5210,5210,5210,3
20231025,094500,21966010,5220,5220,5220,5220,0
20231025,094400,21966010,5220,5220,5220,5220,0
20231025,094300,21966010,5220,5220,5220,5220,0
20231025,094200,21966010,5220,5220,5220,5220,0
20231025,094100,21966010,5220,5220,5220,5220,0
20231025,094000,21966010,5220,5220,5220,5220,0
20231025,093900,21966010,5220,5220,5220,5220,5
20231025,093800,21939910,5190,5190,5190,5190,0
20231025,093700,21939910,5190,5190,5190,5190,0
20231025,093600,21939910,5190,5190,5190,5190,0
20231025,093500,21939910,5190,5190,5190,5190,965
20231025,093400,16931560,5190,5190,5190,5190,5
20231025,093300,16905610,5200,5200,5200,5200,0
20231025,093200,16905610,5200,5200,5200,5200,327
20231025,093100,15205210,5200,5200,5200,5200,110
20231025,093000,14633210,5210,5210,5210,5210,58
20231025,092900,14331030,5210,5210,5210,5210,0
20231025,092800,14331030,5210,5210,5210,5210,0
20231025,092700,14331030,5210,5210,5210,5210,32
20231025,092600,14164310,5200,5200,5200,5200,0
20231025,092500,14164310,5200,5200,5200,5200,12
20231025,092400,14101910,5200,5200,5200,5200,0
20231025,092300,14101910,5200,5180,5200,5180,712
20231025,092200,10404860,5160,5160,5160,5160,0
20231025,092100,10404860,5160,5160,5160,5160,0
20231025,092000,10404860,5160,5160,5160,5160,40
20231025,091900,10198460,5170,5170,5170,5170,500
20231025,091800,7613460,5170,5170,5170,5170,0
20231025,091700,7613460,5170,5170,5170,5170,8
20231025,091600,7572100,5170,5170,5170,5170,40
20231025,091500,7365300,5190,5190,5190,5190,0
20231025,091400,7365300,5190,5190,5190,5190,1
20231025,091300,7360110,5170,5170,5170,5170,0
20231025,091200,7360110,5170,5170,5170,5170,50
20231025,091100,7101610,5160,5160,5160,5160,0
20231025,091000,7101610,5160,5160,5160,5160,0
20231025,090900,7101610,5160,5170,5170,5160,500
20231025,090800,4520950,5190,5190,5190,5190,2
20231025,090700,4510570,5190,5190,5190,5190,0
20231025,090600,4510570,5190,5190,5190,5190,0
20231025,090500,4510570,5190,5190,5190,5190,337
20231025,090400,2761540,5210,5210,5210,5210,56
20231025,090300,2469780,5210,5200,5210,5200,100
20231025,090200,1949280,5240,5240,5240,5240,200
20231025,090100,901280,5240,5240,5240,5240,0
20231025,090000,901280,5240,5240,5240,5240,172