KissMeData/066310/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,193200,195108880,9080,9080,9080,9080,319
20231016,193100,195108880,9080,9080,9080,9080,0
20231016,193000,195108880,9080,9080,9080,9080,0
20231016,192900,195108880,9080,9080,9080,9080,0
20231016,192800,195108880,9080,9080,9080,9080,0
20231016,192700,195108880,9080,9080,9080,9080,0
20231016,192600,195108880,9080,9080,9080,9080,0
20231016,192500,195108880,9080,9080,9080,9080,0
20231016,192400,195108880,9080,9080,9080,9080,0
20231016,192300,195108880,9080,9080,9080,9080,0
20231016,192200,195108880,9080,9080,9080,9080,0
20231016,192100,195108880,9080,9080,9080,9080,0
20231016,192000,195108880,9080,9080,9080,9080,0
20231016,191900,195108880,9080,9080,9080,9080,0
20231016,191800,195108880,9080,9080,9080,9080,0
20231016,191700,195108880,9080,9080,9080,9080,0
20231016,191600,195108880,9080,9080,9080,9080,0
20231016,191500,195108880,9080,9080,9080,9080,0
20231016,191400,195108880,9080,9080,9080,9080,0
20231016,191300,195108880,9080,9080,9080,9080,0
20231016,191200,195108880,9080,9080,9080,9080,0
20231016,191100,195108880,9080,9080,9080,9080,0
20231016,191000,195108880,9080,9080,9080,9080,0
20231016,190900,195108880,9080,9080,9080,9080,0
20231016,190800,195108880,9080,9080,9080,9080,0
20231016,190700,195108880,9080,9080,9080,9080,0
20231016,190600,195108880,9080,9080,9080,9080,0
20231016,190500,195108880,9080,9080,9080,9080,0
20231016,190400,195108880,9080,9080,9080,9080,0
20231016,190300,195108880,9080,9080,9080,9080,0
20231016,190200,195108880,9080,9080,9080,9080,319
20231016,190100,195108880,9080,9080,9080,9080,0
20231016,190000,195108880,9080,9080,9080,9080,0
20231016,185900,195108880,9080,9080,9080,9080,0
20231016,185800,195108880,9080,9080,9080,9080,0
20231016,185700,195108880,9080,9080,9080,9080,0
20231016,185600,195108880,9080,9080,9080,9080,0
20231016,185500,195108880,9080,9080,9080,9080,0
20231016,185400,195108880,9080,9080,9080,9080,0
20231016,185300,195108880,9080,9080,9080,9080,0
20231016,185200,195108880,9080,9080,9080,9080,0
20231016,185100,195108880,9080,9080,9080,9080,0
20231016,185000,195108880,9080,9080,9080,9080,0
20231016,184900,195108880,9080,9080,9080,9080,0
20231016,184800,195108880,9080,9080,9080,9080,0
20231016,184700,195108880,9080,9080,9080,9080,0
20231016,184600,195108880,9080,9080,9080,9080,0
20231016,184500,195108880,9080,9080,9080,9080,0
20231016,184400,195108880,9080,9080,9080,9080,0
20231016,184300,195108880,9080,9080,9080,9080,0
20231016,184200,195108880,9080,9080,9080,9080,0
20231016,184100,195108880,9080,9080,9080,9080,0
20231016,184000,195108880,9080,9080,9080,9080,0
20231016,183900,195108880,9080,9080,9080,9080,0
20231016,183800,195108880,9080,9080,9080,9080,0
20231016,183700,195108880,9080,9080,9080,9080,0
20231016,183600,195108880,9080,9080,9080,9080,0
20231016,183500,195108880,9080,9080,9080,9080,0
20231016,183400,195108880,9080,9080,9080,9080,0
20231016,183300,195108880,9080,9080,9080,9080,0
20231016,183200,195108880,9080,9080,9080,9080,319
20231016,183100,195108880,9080,9080,9080,9080,0
20231016,183000,195108880,9080,9080,9080,9080,0
20231016,182900,195108880,9080,9080,9080,9080,0
20231016,182800,195108880,9080,9080,9080,9080,0
20231016,182700,195108880,9080,9080,9080,9080,0
20231016,182600,195108880,9080,9080,9080,9080,0
20231016,182500,195108880,9080,9080,9080,9080,0
20231016,182400,195108880,9080,9080,9080,9080,0
20231016,182300,195108880,9080,9080,9080,9080,0
20231016,182200,195108880,9080,9080,9080,9080,0
20231016,182100,195108880,9080,9080,9080,9080,0
20231016,182000,195108880,9080,9080,9080,9080,0
20231016,181900,195108880,9080,9080,9080,9080,0
20231016,181800,195108880,9080,9080,9080,9080,0
20231016,181700,195108880,9080,9080,9080,9080,0
20231016,181600,195108880,9080,9080,9080,9080,0
20231016,181500,195108880,9080,9080,9080,9080,0
20231016,181400,195108880,9080,9080,9080,9080,0
20231016,181300,195108880,9080,9080,9080,9080,0
20231016,181200,195108880,9080,9080,9080,9080,0
20231016,181100,195108880,9080,9080,9080,9080,0
20231016,181000,195108880,9080,9080,9080,9080,0
20231016,180900,195108880,9080,9080,9080,9080,0
20231016,180800,195108880,9080,9080,9080,9080,0
20231016,180700,195108880,9080,9080,9080,9080,0
20231016,180600,195108880,9080,9080,9080,9080,0
20231016,180500,195108880,9080,9080,9080,9080,0
20231016,180400,195108880,9080,9080,9080,9080,0
20231016,180300,195108880,9080,9080,9080,9080,0
20231016,180200,195108880,9080,9080,9080,9080,319
20231016,180100,195108880,9080,9080,9080,9080,0
20231016,180000,195108880,9080,9080,9080,9080,0
20231016,175900,195108880,9080,9080,9080,9080,0
20231016,175800,195108880,9080,9080,9080,9080,0
20231016,175700,195108880,9080,9080,9080,9080,0
20231016,175600,195108880,9080,9080,9080,9080,0
20231016,175500,195108880,9080,9080,9080,9080,0
20231016,175400,195108880,9080,9080,9080,9080,0
20231016,175300,195108880,9080,9080,9080,9080,0
20231016,175200,195108880,9080,9080,9080,9080,0
20231016,175100,195108880,9080,9080,9080,9080,0
20231016,175000,195108880,9080,9080,9080,9080,0
20231016,174900,195108880,9080,9080,9080,9080,0
20231016,174800,195108880,9080,9080,9080,9080,0
20231016,174700,195108880,9080,9080,9080,9080,0
20231016,174600,195108880,9080,9080,9080,9080,0
20231016,174500,195108880,9080,9080,9080,9080,0
20231016,174400,195108880,9080,9080,9080,9080,0
20231016,174300,195108880,9080,9080,9080,9080,0
20231016,174200,195108880,9080,9080,9080,9080,0
20231016,174100,195108880,9080,9080,9080,9080,0
20231016,174000,195108880,9080,9080,9080,9080,0
20231016,173900,195108880,9080,9080,9080,9080,0
20231016,173800,195108880,9080,9080,9080,9080,0
20231016,173700,195108880,9080,9080,9080,9080,0
20231016,173600,195108880,9080,9080,9080,9080,0
20231016,173500,195108880,9080,9080,9080,9080,0
20231016,173400,195108880,9080,9080,9080,9080,0
20231016,173300,195108880,9080,9080,9080,9080,0
20231016,173200,195108880,9080,9080,9080,9080,319
20231016,173100,195108880,9080,9080,9080,9080,0
20231016,173000,195108880,9080,9080,9080,9080,0
20231016,172900,195108880,9080,9080,9080,9080,0
20231016,172800,195108880,9080,9080,9080,9080,0
20231016,172700,195108880,9080,9080,9080,9080,0
20231016,172600,195108880,9080,9080,9080,9080,0
20231016,172500,195108880,9080,9080,9080,9080,0
20231016,172400,195108880,9080,9080,9080,9080,0
20231016,172300,195108880,9080,9080,9080,9080,0
20231016,172200,195108880,9080,9080,9080,9080,0
20231016,172100,195108880,9080,9080,9080,9080,0
20231016,172000,195108880,9080,9080,9080,9080,0
20231016,171900,195108880,9080,9080,9080,9080,0
20231016,171800,195108880,9080,9080,9080,9080,0
20231016,171700,195108880,9080,9080,9080,9080,0
20231016,171600,195108880,9080,9080,9080,9080,0
20231016,171500,195108880,9080,9080,9080,9080,0
20231016,171400,195108880,9080,9080,9080,9080,0
20231016,171300,195108880,9080,9080,9080,9080,0
20231016,171200,195108880,9080,9080,9080,9080,0
20231016,171100,195108880,9080,9080,9080,9080,0
20231016,171000,195108880,9080,9080,9080,9080,0
20231016,170900,195108880,9080,9080,9080,9080,0
20231016,170800,195108880,9080,9080,9080,9080,0
20231016,170700,195108880,9080,9080,9080,9080,0
20231016,170600,195108880,9080,9080,9080,9080,0
20231016,170500,195108880,9080,9080,9080,9080,0
20231016,170400,195108880,9080,9080,9080,9080,0
20231016,170300,195108880,9080,9080,9080,9080,0
20231016,170200,195108880,9080,9080,9080,9080,319
20231016,170100,195108880,9080,9080,9080,9080,0
20231016,170000,195108880,9080,9080,9080,9080,0
20231016,165900,195108880,9080,9080,9080,9080,0
20231016,165800,195108880,9080,9080,9080,9080,0
20231016,165700,195108880,9080,9080,9080,9080,0
20231016,165600,195108880,9080,9080,9080,9080,0
20231016,165500,195108880,9080,9080,9080,9080,0
20231016,165400,195108880,9080,9080,9080,9080,0
20231016,165300,195108880,9080,9080,9080,9080,0
20231016,165200,195108880,9080,9080,9080,9080,0
20231016,165100,195108880,9080,9080,9080,9080,0
20231016,165000,195108880,9080,9080,9080,9080,0
20231016,164900,195108880,9080,9080,9080,9080,0
20231016,164800,195108880,9080,9080,9080,9080,0
20231016,164700,195108880,9080,9080,9080,9080,0
20231016,164600,195108880,9080,9080,9080,9080,0
20231016,164500,195108880,9080,9080,9080,9080,0
20231016,164400,195108880,9080,9080,9080,9080,0
20231016,164300,195108880,9080,9080,9080,9080,0
20231016,164200,195108880,9080,9080,9080,9080,0
20231016,164100,195108880,9080,9080,9080,9080,0
20231016,164000,195108880,9080,9080,9080,9080,0
20231016,163900,195108880,9080,9080,9080,9080,0
20231016,163800,195108880,9080,9080,9080,9080,0
20231016,163700,195108880,9080,9080,9080,9080,0
20231016,163600,195108880,9080,9080,9080,9080,0
20231016,163500,195108880,9080,9080,9080,9080,0
20231016,163400,195108880,9080,9080,9080,9080,0
20231016,163300,195108880,9080,9080,9080,9080,0
20231016,163200,195108880,9080,9080,9080,9080,319
20231016,163100,195108880,9080,9080,9080,9080,0
20231016,163000,195108880,9080,9080,9080,9080,0
20231016,162900,195108880,9080,9080,9080,9080,0
20231016,162800,195108880,9080,9080,9080,9080,0
20231016,162700,195108880,9080,9080,9080,9080,0
20231016,162600,195108880,9080,9080,9080,9080,0
20231016,162500,195108880,9080,9080,9080,9080,0
20231016,162400,195108880,9080,9080,9080,9080,0
20231016,162300,195108880,9080,9080,9080,9080,0
20231016,162200,195108880,9080,9080,9080,9080,0
20231016,162100,195108880,9080,9080,9080,9080,0
20231016,162000,195108880,9080,9080,9080,9080,0
20231016,161900,195108880,9080,9080,9080,9080,0
20231016,161800,195108880,9080,9080,9080,9080,0
20231016,161700,195108880,9080,9080,9080,9080,0
20231016,161600,195108880,9080,9080,9080,9080,0
20231016,161500,195108880,9080,9080,9080,9080,0
20231016,161400,195108880,9080,9080,9080,9080,0
20231016,161300,195108880,9080,9080,9080,9080,0
20231016,161200,195108880,9080,9080,9080,9080,0
20231016,161100,195108880,9080,9080,9080,9080,0
20231016,161000,195108880,9080,9080,9080,9080,0
20231016,160900,195108880,9080,9080,9080,9080,0
20231016,160800,195108880,9080,9080,9080,9080,0
20231016,160700,195108880,9080,9080,9080,9080,0
20231016,160600,195108880,9080,9080,9080,9080,0
20231016,160500,195108880,9080,9080,9080,9080,0
20231016,160400,195108880,9080,9080,9080,9080,0
20231016,160300,195108880,9080,9080,9080,9080,0
20231016,160200,195108880,9080,9080,9080,9080,319
20231016,160100,195108880,9080,9080,9080,9080,0
20231016,160000,195108880,9080,9080,9080,9080,0
20231016,155900,195108880,9080,9080,9080,9080,0
20231016,155800,195108880,9080,9080,9080,9080,0
20231016,155700,195108880,9080,9080,9080,9080,0
20231016,155600,195108880,9080,9080,9080,9080,0
20231016,155500,195108880,9080,9080,9080,9080,0
20231016,155400,195108880,9080,9080,9080,9080,0
20231016,155300,195108880,9080,9080,9080,9080,0
20231016,155200,195108880,9080,9080,9080,9080,0
20231016,155100,195108880,9080,9080,9080,9080,0
20231016,155000,195108880,9080,9080,9080,9080,0
20231016,154900,195108880,9080,9080,9080,9080,0
20231016,154800,195108880,9080,9080,9080,9080,0
20231016,154700,195108880,9080,9080,9080,9080,0
20231016,154600,195108880,9080,9080,9080,9080,0
20231016,154500,195108880,9080,9080,9080,9080,0
20231016,154400,195108880,9080,9080,9080,9080,0
20231016,154300,195108880,9080,9080,9080,9080,0
20231016,154200,195108880,9080,9080,9080,9080,0
20231016,154100,195108880,9080,9080,9080,9080,0
20231016,154000,195108880,9080,9080,9080,9080,0
20231016,153900,195108880,9080,9080,9080,9080,0
20231016,153800,195108880,9080,9080,9080,9080,0
20231016,153700,195108880,9080,9080,9080,9080,0
20231016,153600,195108880,9080,9080,9080,9080,0
20231016,153500,195108880,9080,9080,9080,9080,0
20231016,153400,195108880,9080,9080,9080,9080,0
20231016,153300,195108880,9080,9080,9080,9080,0
20231016,153200,195108880,9080,9080,9080,9080,319
20231016,153100,195108880,9080,9080,9080,9080,0
20231016,153000,195108880,9080,9080,9080,9080,319
20231016,152900,192212360,9100,9100,9100,9100,0
20231016,152800,192212360,9100,9100,9100,9100,0
20231016,152700,192212360,9100,9100,9100,9100,0
20231016,152600,192212360,9100,9100,9100,9100,0
20231016,152500,192212360,9100,9100,9100,9100,0
20231016,152400,192212360,9100,9100,9100,9100,0
20231016,152300,192212360,9100,9100,9100,9100,0
20231016,152200,192212360,9100,9100,9100,9100,0
20231016,152100,192212360,9100,9100,9100,9100,0
20231016,152000,192212360,9100,9100,9100,9100,0
20231016,151900,192212360,9100,9090,9100,9080,167
20231016,151800,190694070,9080,9080,9080,9080,0
20231016,151700,190694070,9080,9080,9080,9080,433
20231016,151600,186762430,9080,9080,9080,9080,550
20231016,151500,181768430,9120,9120,9120,9120,0
20231016,151400,181768430,9120,9120,9120,9120,0
20231016,151300,181768430,9120,9120,9120,9120,0
20231016,151200,181768430,9120,9120,9120,9120,0
20231016,151100,181768430,9120,9120,9120,9120,1
20231016,151000,181759310,9070,9070,9070,9070,0
20231016,150900,181759310,9070,9070,9070,9070,40
20231016,150800,181396510,9120,9120,9120,9120,1
20231016,150700,181387390,9100,9100,9100,9100,0
20231016,150600,181387390,9100,9100,9100,9100,0
20231016,150500,181387390,9100,9100,9100,9100,0
20231016,150400,181387390,9100,9100,9100,9100,10
20231016,150300,181296390,9100,9080,9100,9080,11
20231016,150200,181196490,9070,9070,9070,9070,2
20231016,150100,181178350,9070,9070,9070,9070,0
20231016,150000,181178350,9070,9070,9070,9070,0
20231016,145900,181178350,9070,9070,9070,9070,0
20231016,145800,181178350,9070,9060,9070,9060,44
20231016,145700,180779280,9060,9060,9060,9060,0
20231016,145600,180779280,9060,9060,9060,9060,0
20231016,145500,180779280,9060,9060,9060,9060,0
20231016,145400,180779280,9060,9060,9060,9060,0
20231016,145300,180779280,9060,9060,9060,9060,0
20231016,145200,180779280,9060,9060,9060,9060,0
20231016,145100,180779280,9060,9060,9060,9060,0
20231016,145000,180779280,9060,9060,9060,9060,88
20231016,144900,179982000,9060,9060,9060,9060,0
20231016,144800,179982000,9060,9060,9060,9060,0
20231016,144700,179982000,9060,9060,9060,9060,10
20231016,144600,179891400,9070,9070,9070,9070,1
20231016,144500,179882330,9060,9060,9060,9060,0
20231016,144400,179882330,9060,9060,9060,9060,1
20231016,144300,179873270,9060,9060,9060,9060,0
20231016,144200,179873270,9060,9060,9060,9060,0
20231016,144100,179873270,9060,9060,9060,9060,0
20231016,144000,179873270,9060,9060,9060,9060,11
20231016,143900,179773610,9070,9070,9070,9070,0
20231016,143800,179773610,9070,9070,9070,9070,2
20231016,143700,179755470,9060,9060,9060,9060,0
20231016,143600,179755470,9060,9060,9060,9060,0
20231016,143500,179755470,9060,9060,9060,9060,0
20231016,143400,179755470,9060,9060,9060,9060,0
20231016,143300,179755470,9060,9060,9060,9060,0
20231016,143200,179755470,9060,9060,9060,9060,0
20231016,143100,179755470,9060,9060,9060,9060,0
20231016,143000,179755470,9060,9060,9060,9060,0
20231016,142900,179755470,9060,9060,9060,9060,22
20231016,142800,179556150,9050,9050,9050,9050,0
20231016,142700,179556150,9050,9050,9050,9050,0
20231016,142600,179556150,9050,9060,9100,9050,464
20231016,142500,175348560,9070,9070,9070,9070,0
20231016,142400,175348560,9070,9070,9070,9070,0
20231016,142300,175348560,9070,9060,9070,9060,100
20231016,142200,174441720,9060,9060,9060,9060,0
20231016,142100,174441720,9060,9060,9060,9060,21
20231016,142000,174251460,9050,9050,9050,9050,0
20231016,141900,174251460,9050,9050,9050,9050,0
20231016,141800,174251460,9050,9060,9060,9050,27
20231016,141700,174006960,9060,9060,9060,9060,1039
20231016,141600,164593620,9060,9060,9060,9060,2
20231016,141500,164575500,9050,9050,9050,9050,50
20231016,141400,164123000,9040,9040,9040,9040,0
20231016,141300,164123000,9040,9040,9040,9040,0
20231016,141200,164123000,9040,9040,9040,9040,0
20231016,141100,164123000,9040,9040,9040,9040,0
20231016,141000,164123000,9040,9040,9040,9040,0
20231016,140900,164123000,9040,9040,9040,9040,0
20231016,140800,164123000,9040,9040,9040,9040,0
20231016,140700,164123000,9040,9040,9040,9040,0
20231016,140600,164123000,9040,9040,9040,9040,222
20231016,140500,162116120,9040,9050,9050,9040,181
20231016,140400,160478170,9040,9040,9040,9040,0
20231016,140300,160478170,9040,9040,9040,9040,0
20231016,140200,160478170,9040,9040,9040,9040,0
20231016,140100,160478170,9040,9040,9040,9040,0
20231016,140000,160478170,9040,9040,9040,9040,32
20231016,135900,160188890,9040,9050,9130,9040,266
20231016,135800,157778910,9130,9070,9140,9040,1859
20231016,135700,140882050,9020,9020,9020,9020,0
20231016,135600,140882050,9020,9020,9020,9020,0
20231016,135500,140882050,9020,9020,9020,9020,0
20231016,135400,140882050,9020,9020,9020,9020,0
20231016,135300,140882050,9020,9020,9020,9020,0
20231016,135200,140882050,9020,9020,9020,9020,0
20231016,135100,140882050,9020,9020,9020,9020,0
20231016,135000,140882050,9020,9020,9020,9020,18
20231016,134900,140719690,9080,9080,9080,9080,0
20231016,134800,140719690,9080,9080,9080,9080,0
20231016,134700,140719690,9080,9040,9080,9040,300
20231016,134600,137997330,9020,9020,9020,9020,0
20231016,134500,137997330,9020,9020,9020,9020,120
20231016,134400,136914930,9030,9030,9030,9030,2
20231016,134300,136896870,9030,9030,9030,9030,0
20231016,134200,136896870,9030,9030,9030,9030,0
20231016,134100,136896870,9030,9030,9030,9030,27
20231016,134000,136653060,9030,9040,9040,9030,5
20231016,133900,136607900,9040,9040,9040,9040,0
20231016,133800,136607900,9040,9040,9040,9040,0
20231016,133700,136607900,9040,9040,9040,9040,2
20231016,133600,136589820,9040,9040,9040,9040,0
20231016,133500,136589820,9040,9040,9040,9040,0
20231016,133400,136589820,9040,9040,9040,9040,0
20231016,133300,136589820,9040,9040,9040,9040,0
20231016,133200,136589820,9040,9040,9040,9040,0
20231016,133100,136589820,9040,9040,9040,9040,1
20231016,133000,136580780,9030,9030,9030,9030,1
20231016,132900,136571750,9030,9030,9030,9030,0
20231016,132800,136571750,9030,9030,9030,9030,18
20231016,132700,136409210,9030,9030,9030,9030,0
20231016,132600,136409210,9030,9030,9030,9030,2
20231016,132500,136391150,9020,9020,9020,9020,0
20231016,132400,136391150,9020,9020,9020,9020,1
20231016,132300,136382130,9030,9030,9030,9030,0
20231016,132200,136382130,9030,9030,9030,9030,1
20231016,132100,136373100,9040,9040,9040,9040,1
20231016,132000,136364060,9020,9020,9020,9020,26
20231016,131900,136129540,9050,9050,9050,9050,10
20231016,131800,136039040,9060,9060,9060,9060,0
20231016,131700,136039040,9060,9060,9060,9060,0
20231016,131600,136039040,9060,9060,9060,9060,0
20231016,131500,136039040,9060,9060,9060,9060,1
20231016,131400,136029980,9030,9030,9030,9030,20
20231016,131300,135849380,9060,9060,9060,9060,0
20231016,131200,135849380,9060,9060,9060,9060,0
20231016,131100,135849380,9060,9060,9060,9060,0
20231016,131000,135849380,9060,9060,9060,9060,0
20231016,130900,135849380,9060,9060,9060,9060,0
20231016,130800,135849380,9060,9060,9060,9060,0
20231016,130700,135849380,9060,9060,9060,9060,0
20231016,130600,135849380,9060,9060,9060,9060,0
20231016,130500,135849380,9060,9060,9060,9060,0
20231016,130400,135849380,9060,9060,9060,9060,0
20231016,130300,135849380,9060,9060,9060,9060,0
20231016,130200,135849380,9060,9060,9060,9060,0
20231016,130100,135849380,9060,9060,9060,9060,0
20231016,130000,135849380,9060,9060,9060,9060,1
20231016,125900,135840320,9020,9020,9020,9020,0
20231016,125800,135840320,9020,9020,9020,9020,0
20231016,125700,135840320,9020,9020,9020,9020,500
20231016,125600,131330320,9030,9030,9030,9030,2
20231016,125500,131312260,9030,9030,9030,9030,102
20231016,125400,130391200,9040,9040,9040,9040,0
20231016,125300,130391200,9040,9040,9040,9040,0
20231016,125200,130391200,9040,9040,9040,9040,0
20231016,125100,130391200,9040,9040,9040,9040,0
20231016,125000,130391200,9040,9040,9040,9040,9
20231016,124900,130309840,9020,9020,9020,9020,0
20231016,124800,130309840,9020,9020,9020,9020,0
20231016,124700,130309840,9020,9020,9020,9020,0
20231016,124600,130309840,9020,9020,9020,9020,0
20231016,124500,130309840,9020,9020,9020,9020,4
20231016,124400,130273760,9030,9030,9030,9030,0
20231016,124300,130273760,9030,9030,9030,9030,0
20231016,124200,130273760,9030,9030,9030,9030,0
20231016,124100,130273760,9030,9030,9030,9030,0
20231016,124000,130273760,9030,9030,9030,9030,0
20231016,123900,130273760,9030,9030,9030,9030,0
20231016,123800,130273760,9030,9030,9030,9030,0
20231016,123700,130273760,9030,9030,9030,9030,20
20231016,123600,130093160,9030,9030,9030,9030,0
20231016,123500,130093160,9030,9030,9030,9030,388
20231016,123400,126589520,9030,9030,9030,9030,171
20231016,123300,125045390,9030,9030,9030,9030,0
20231016,123200,125045390,9030,9030,9030,9030,0
20231016,123100,125045390,9030,9030,9030,9030,0
20231016,123000,125045390,9030,9030,9030,9030,0
20231016,122900,125045390,9030,9030,9030,9030,0
20231016,122800,125045390,9030,9030,9030,9030,0
20231016,122700,125045390,9030,9030,9030,9030,0
20231016,122600,125045390,9030,9030,9030,9030,100
20231016,122500,124142390,9030,9030,9030,9030,0
20231016,122400,124142390,9030,9030,9030,9030,0
20231016,122300,124142390,9030,9030,9030,9030,0
20231016,122200,124142390,9030,9030,9030,9030,0
20231016,122100,124142390,9030,9030,9030,9030,0
20231016,122000,124142390,9030,9030,9030,9030,0
20231016,121900,124142390,9030,9030,9030,9030,549
20231016,121800,119184920,9030,9030,9030,9030,0
20231016,121700,119184920,9030,9030,9030,9030,0
20231016,121600,119184920,9030,9030,9030,9030,0
20231016,121500,119184920,9030,9030,9030,9030,120
20231016,121400,118101320,9020,9020,9020,9020,2
20231016,121300,118083280,9030,9020,9030,9020,31
20231016,121200,117803610,9020,9020,9020,9020,25
20231016,121100,117578110,9020,9030,9030,9020,700
20231016,121000,111263600,9030,9030,9030,9030,0
20231016,120900,111263600,9030,9030,9030,9030,0
20231016,120800,111263600,9030,9020,9030,9020,22
20231016,120700,111065000,9030,9030,9030,9020,160
20231016,120600,109620260,9030,9030,9030,9030,0
20231016,120500,109620260,9030,9040,9040,9030,31
20231016,120400,109340280,9040,9040,9040,9040,0
20231016,120300,109340280,9040,9080,9080,9040,8
20231016,120200,109267920,9030,9030,9030,9030,3
20231016,120100,109240830,9090,9040,9090,9030,160
20231016,120000,107794570,9090,9090,9090,9090,0
20231016,115900,107794570,9090,9090,9090,9090,0
20231016,115800,107794570,9090,9090,9090,9090,0
20231016,115700,107794570,9090,9090,9090,9090,0
20231016,115600,107794570,9090,9090,9090,9090,0
20231016,115500,107794570,9090,9090,9090,9090,0
20231016,115400,107794570,9090,9090,9090,9090,0
20231016,115300,107794570,9090,9090,9090,9090,0
20231016,115200,107794570,9090,9090,9090,9090,0
20231016,115100,107794570,9090,9090,9090,9090,0
20231016,115000,107794570,9090,9090,9090,9090,0
20231016,114900,107794570,9090,9090,9090,9090,0
20231016,114800,107794570,9090,9090,9090,9090,0
20231016,114700,107794570,9090,9090,9090,9090,0
20231016,114600,107794570,9090,9090,9090,9090,0
20231016,114500,107794570,9090,9090,9090,9090,0
20231016,114400,107794570,9090,9090,9090,9090,0
20231016,114300,107794570,9090,9090,9090,9090,0
20231016,114200,107794570,9090,9090,9090,9090,0
20231016,114100,107794570,9090,9090,9090,9090,0
20231016,114000,107794570,9090,9090,9090,9090,0
20231016,113900,107794570,9090,9090,9090,9090,0
20231016,113800,107794570,9090,9090,9090,9090,0
20231016,113700,107794570,9090,9090,9090,9090,0
20231016,113600,107794570,9090,9090,9090,9090,0
20231016,113500,107794570,9090,9090,9090,9090,0
20231016,113400,107794570,9090,9090,9090,9090,0
20231016,113300,107794570,9090,9060,9090,9060,4
20231016,113200,107758270,9060,9060,9060,9060,0
20231016,113100,107758270,9060,9060,9060,9060,0
20231016,113000,107758270,9060,9060,9060,9060,0
20231016,112900,107758270,9060,9060,9060,9060,0
20231016,112800,107758270,9060,9060,9060,9060,0
20231016,112700,107758270,9060,9060,9060,9060,0
20231016,112600,107758270,9060,9060,9060,9060,0
20231016,112500,107758270,9060,9060,9060,9060,0
20231016,112400,107758270,9060,9060,9060,9060,0
20231016,112300,107758270,9060,9060,9060,9060,0
20231016,112200,107758270,9060,9060,9060,9060,0
20231016,112100,107758270,9060,9060,9060,9060,0
20231016,112000,107758270,9060,9060,9060,9060,0
20231016,111900,107758270,9060,9060,9060,9060,0
20231016,111800,107758270,9060,9060,9060,9060,0
20231016,111700,107758270,9060,9060,9060,9060,0
20231016,111600,107758270,9060,9060,9060,9060,0
20231016,111500,107758270,9060,9060,9060,9060,0
20231016,111400,107758270,9060,9060,9060,9060,0
20231016,111300,107758270,9060,9060,9060,9060,0
20231016,111200,107758270,9060,9060,9060,9060,0
20231016,111100,107758270,9060,9060,9060,9060,0
20231016,111000,107758270,9060,9060,9060,9060,0
20231016,110900,107758270,9060,9060,9060,9060,0
20231016,110800,107758270,9060,9060,9060,9060,0
20231016,110700,107758270,9060,9060,9060,9060,20
20231016,110600,107577070,9030,9030,9030,9030,0
20231016,110500,107577070,9030,9030,9030,9030,0
20231016,110400,107577070,9030,9030,9030,9030,0
20231016,110300,107577070,9030,9030,9030,9030,0
20231016,110200,107577070,9030,9030,9030,9030,0
20231016,110100,107577070,9030,9030,9030,9030,38
20231016,110000,107233930,9100,9030,9100,9030,1012
20231016,105900,98065350,9060,9060,9060,9060,4
20231016,105800,98029110,9040,9040,9040,9040,0
20231016,105700,98029110,9040,9040,9040,9040,308
20231016,105600,95244790,9040,9040,9040,9040,0
20231016,105500,95244790,9040,9050,9050,9040,687
20231016,105400,89027680,9050,9050,9050,9050,0
20231016,105300,89027680,9050,9050,9050,9050,0
20231016,105200,89027680,9050,9050,9050,9050,0
20231016,105100,89027680,9050,9050,9050,9050,0
20231016,105000,89027680,9050,9050,9050,9050,0
20231016,104900,89027680,9050,9050,9050,9050,218
20231016,104800,87054780,9090,9090,9090,9090,0
20231016,104700,87054780,9090,9090,9090,9090,0
20231016,104600,87054780,9090,9090,9090,9090,0
20231016,104500,87054780,9090,9090,9090,9090,0
20231016,104400,87054780,9090,9090,9090,9090,3
20231016,104300,87027510,9090,9090,9090,9090,0
20231016,104200,87027510,9090,9090,9090,9090,5
20231016,104100,86982060,9050,9050,9050,9050,0
20231016,104000,86982060,9050,9050,9050,9050,61
20231016,103900,86430010,9100,9100,9100,9100,0
20231016,103800,86430010,9100,9060,9100,9060,9
20231016,103700,86348430,9040,9040,9040,9040,0
20231016,103600,86348430,9040,9040,9040,9040,0
20231016,103500,86348430,9040,9040,9040,9040,0
20231016,103400,86348430,9040,9040,9040,9040,0
20231016,103300,86348430,9040,9040,9040,9040,0
20231016,103200,86348430,9040,9040,9040,9040,0
20231016,103100,86348430,9040,9040,9040,9040,0
20231016,103000,86348430,9040,9050,9050,9040,551
20231016,102900,81367290,9040,9040,9040,9040,0
20231016,102800,81367290,9040,9070,9070,9040,710
20231016,102700,74939840,9070,9070,9070,9070,14
20231016,102600,74812860,9070,9070,9070,9070,49
20231016,102500,74368430,9050,9050,9050,9050,19
20231016,102400,74196480,9050,9070,9070,9050,333
20231016,102300,71180610,9060,9060,9060,9060,197
20231016,102200,69395790,9070,9070,9070,9070,77
20231016,102100,68697400,9070,9070,9070,9070,207
20231016,102000,66819910,9080,9080,9080,9080,2
20231016,101900,66801750,9100,9100,9100,9100,0
20231016,101800,66801750,9100,9100,9100,9100,1
20231016,101700,66792650,9090,9090,9090,9090,3
20231016,101600,66765380,9100,9100,9100,9100,1
20231016,101500,66756280,9100,9100,9100,9100,0
20231016,101400,66756280,9100,9100,9100,9100,0
20231016,101300,66756280,9100,9100,9100,9100,0
20231016,101200,66756280,9100,9100,9100,9100,0
20231016,101100,66756280,9100,9100,9100,9100,0
20231016,101000,66756280,9100,9100,9100,9100,0
20231016,100900,66756280,9100,9100,9100,9100,1
20231016,100800,66747180,9110,9110,9110,9110,0
20231016,100700,66747180,9110,9110,9110,9110,0
20231016,100600,66747180,9110,9110,9110,9110,0
20231016,100500,66747180,9110,9110,9110,9110,0
20231016,100400,66747180,9110,9110,9110,9110,0
20231016,100300,66747180,9110,9110,9110,9110,0
20231016,100200,66747180,9110,9110,9110,9110,0
20231016,100100,66747180,9110,9110,9110,9110,0
20231016,100000,66747180,9110,9110,9110,9110,1
20231016,095900,66738070,9120,9120,9120,9120,0
20231016,095800,66738070,9120,9080,9120,9080,107
20231016,095700,65762550,9080,9080,9080,9080,4
20231016,095600,65726230,9080,9080,9080,9080,0
20231016,095500,65726230,9080,9080,9080,9080,0
20231016,095400,65726230,9080,9080,9080,9080,0
20231016,095300,65726230,9080,9080,9080,9080,0
20231016,095200,65726230,9080,9080,9080,9080,0
20231016,095100,65726230,9080,9080,9080,9080,0
20231016,095000,65726230,9080,9080,9080,9080,1
20231016,094900,65717150,9080,9090,9090,9080,14
20231016,094800,65589960,9080,9080,9080,9080,0
20231016,094700,65589960,9080,9080,9080,9080,0
20231016,094600,65589960,9080,9080,9080,9080,0
20231016,094500,65589960,9080,9080,9080,9080,0
20231016,094400,65589960,9080,9080,9080,9080,0
20231016,094300,65589960,9080,9080,9080,9080,0
20231016,094200,65589960,9080,9080,9080,9080,1
20231016,094100,65580880,9130,9130,9130,9130,0
20231016,094000,65580880,9130,9130,9130,9130,0
20231016,093900,65580880,9130,9130,9130,9130,0
20231016,093800,65580880,9130,9130,9130,9130,0
20231016,093700,65580880,9130,9130,9130,9130,5
20231016,093600,65535230,9130,9130,9130,9130,10
20231016,093500,65443930,9110,9110,9110,9110,95
20231016,093400,64578480,9100,9100,9100,9100,0
20231016,093300,64578480,9100,9100,9100,9100,0
20231016,093200,64578480,9100,9100,9100,9100,0
20231016,093100,64578480,9100,9100,9100,9100,0
20231016,093000,64578480,9100,9100,9100,9100,0
20231016,092900,64578480,9100,9100,9100,9100,0
20231016,092800,64578480,9100,9050,9100,9040,1951
20231016,092700,46915230,9040,9040,9040,9040,0
20231016,092600,46915230,9040,9110,9110,9040,2919
20231016,092500,20384260,9110,9110,9110,9110,0
20231016,092400,20384260,9110,9110,9110,9110,0
20231016,092300,20384260,9110,9110,9110,9110,0
20231016,092200,20384260,9110,9140,9140,9110,1300
20231016,092100,8524680,9140,9140,9140,9140,0
20231016,092000,8524680,9140,9140,9140,9140,0
20231016,091900,8524680,9140,9140,9140,9140,0
20231016,091800,8524680,9140,9140,9140,9140,0
20231016,091700,8524680,9140,9140,9140,9140,0
20231016,091600,8524680,9140,9140,9140,9140,0
20231016,091500,8524680,9140,9150,9150,9140,40
20231016,091400,8158980,9190,9190,9190,9190,0
20231016,091300,8158980,9190,9190,9190,9190,20
20231016,091200,7975180,9180,9180,9180,9180,10
20231016,091100,7883380,9190,9190,9190,9190,2
20231016,091000,7865000,9140,9140,9140,9140,10
20231016,090900,7773600,9140,9160,9160,9130,826
20231016,090800,228860,9160,9160,9160,9160,8
20231016,090700,155580,9160,9160,9160,9160,0
20231016,090600,155580,9160,9160,9160,9160,0
20231016,090500,155580,9160,9160,9160,9160,0
20231016,090400,155580,9160,9160,9160,9160,0
20231016,090300,155580,9160,9160,9160,9160,0
20231016,090200,155580,9160,9160,9160,9160,10
20231016,090100,63980,9130,9250,9250,9130,2
20231016,090000,45600,9120,9120,9120,9120,5