KissMeData/147760/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,200700,41173240,5160,5160,5160,5160,502
20231018,200600,41173240,5160,5160,5160,5160,0
20231018,200500,41173240,5160,5160,5160,5160,0
20231018,200400,41173240,5160,5160,5160,5160,0
20231018,200300,41173240,5160,5160,5160,5160,0
20231018,200200,41173240,5160,5160,5160,5160,0
20231018,200100,41173240,5160,5160,5160,5160,0
20231018,200000,41173240,5160,5160,5160,5160,0
20231018,195900,41173240,5160,5160,5160,5160,0
20231018,195800,41173240,5160,5160,5160,5160,0
20231018,195700,41173240,5160,5160,5160,5160,0
20231018,195600,41173240,5160,5160,5160,5160,0
20231018,195500,41173240,5160,5160,5160,5160,0
20231018,195400,41173240,5160,5160,5160,5160,0
20231018,195300,41173240,5160,5160,5160,5160,0
20231018,195200,41173240,5160,5160,5160,5160,0
20231018,195100,41173240,5160,5160,5160,5160,0
20231018,195000,41173240,5160,5160,5160,5160,0
20231018,194900,41173240,5160,5160,5160,5160,0
20231018,194800,41173240,5160,5160,5160,5160,0
20231018,194700,41173240,5160,5160,5160,5160,0
20231018,194600,41173240,5160,5160,5160,5160,0
20231018,194500,41173240,5160,5160,5160,5160,0
20231018,194400,41173240,5160,5160,5160,5160,0
20231018,194300,41173240,5160,5160,5160,5160,0
20231018,194200,41173240,5160,5160,5160,5160,0
20231018,194100,41173240,5160,5160,5160,5160,0
20231018,194000,41173240,5160,5160,5160,5160,0
20231018,193900,41173240,5160,5160,5160,5160,0
20231018,193800,41173240,5160,5160,5160,5160,0
20231018,193700,41173240,5160,5160,5160,5160,502
20231018,193600,41173240,5160,5160,5160,5160,0
20231018,193500,41173240,5160,5160,5160,5160,0
20231018,193400,41173240,5160,5160,5160,5160,0
20231018,193300,41173240,5160,5160,5160,5160,0
20231018,193200,41173240,5160,5160,5160,5160,0
20231018,193100,41173240,5160,5160,5160,5160,0
20231018,193000,41173240,5160,5160,5160,5160,0
20231018,192900,41173240,5160,5160,5160,5160,0
20231018,192800,41173240,5160,5160,5160,5160,0
20231018,192700,41173240,5160,5160,5160,5160,0
20231018,192600,41173240,5160,5160,5160,5160,0
20231018,192500,41173240,5160,5160,5160,5160,0
20231018,192400,41173240,5160,5160,5160,5160,0
20231018,192300,41173240,5160,5160,5160,5160,0
20231018,192200,41173240,5160,5160,5160,5160,0
20231018,192100,41173240,5160,5160,5160,5160,0
20231018,192000,41173240,5160,5160,5160,5160,0
20231018,191900,41173240,5160,5160,5160,5160,0
20231018,191800,41173240,5160,5160,5160,5160,0
20231018,191700,41173240,5160,5160,5160,5160,0
20231018,191600,41173240,5160,5160,5160,5160,0
20231018,191500,41173240,5160,5160,5160,5160,0
20231018,191400,41173240,5160,5160,5160,5160,0
20231018,191300,41173240,5160,5160,5160,5160,0
20231018,191200,41173240,5160,5160,5160,5160,0
20231018,191100,41173240,5160,5160,5160,5160,0
20231018,191000,41173240,5160,5160,5160,5160,0
20231018,190900,41173240,5160,5160,5160,5160,0
20231018,190800,41173240,5160,5160,5160,5160,0
20231018,190700,41173240,5160,5160,5160,5160,502
20231018,190600,41173240,5160,5160,5160,5160,0
20231018,190500,41173240,5160,5160,5160,5160,0
20231018,190400,41173240,5160,5160,5160,5160,0
20231018,190300,41173240,5160,5160,5160,5160,0
20231018,190200,41173240,5160,5160,5160,5160,0
20231018,190100,41173240,5160,5160,5160,5160,0
20231018,190000,41173240,5160,5160,5160,5160,0
20231018,185900,41173240,5160,5160,5160,5160,0
20231018,185800,41173240,5160,5160,5160,5160,0
20231018,185700,41173240,5160,5160,5160,5160,0
20231018,185600,41173240,5160,5160,5160,5160,0
20231018,185500,41173240,5160,5160,5160,5160,0
20231018,185400,41173240,5160,5160,5160,5160,0
20231018,185300,41173240,5160,5160,5160,5160,0
20231018,185200,41173240,5160,5160,5160,5160,0
20231018,185100,41173240,5160,5160,5160,5160,0
20231018,185000,41173240,5160,5160,5160,5160,0
20231018,184900,41173240,5160,5160,5160,5160,0
20231018,184800,41173240,5160,5160,5160,5160,0
20231018,184700,41173240,5160,5160,5160,5160,0
20231018,184600,41173240,5160,5160,5160,5160,0
20231018,184500,41173240,5160,5160,5160,5160,0
20231018,184400,41173240,5160,5160,5160,5160,0
20231018,184300,41173240,5160,5160,5160,5160,0
20231018,184200,41173240,5160,5160,5160,5160,0
20231018,184100,41173240,5160,5160,5160,5160,0
20231018,184000,41173240,5160,5160,5160,5160,0
20231018,183900,41173240,5160,5160,5160,5160,0
20231018,183800,41173240,5160,5160,5160,5160,0
20231018,183700,41173240,5160,5160,5160,5160,502
20231018,183600,41173240,5160,5160,5160,5160,0
20231018,183500,41173240,5160,5160,5160,5160,0
20231018,183400,41173240,5160,5160,5160,5160,0
20231018,183300,41173240,5160,5160,5160,5160,0
20231018,183200,41173240,5160,5160,5160,5160,0
20231018,183100,41173240,5160,5160,5160,5160,0
20231018,183000,41173240,5160,5160,5160,5160,0
20231018,182900,41173240,5160,5160,5160,5160,0
20231018,182800,41173240,5160,5160,5160,5160,0
20231018,182700,41173240,5160,5160,5160,5160,0
20231018,182600,41173240,5160,5160,5160,5160,0
20231018,182500,41173240,5160,5160,5160,5160,0
20231018,182400,41173240,5160,5160,5160,5160,0
20231018,182300,41173240,5160,5160,5160,5160,0
20231018,182200,41173240,5160,5160,5160,5160,0
20231018,182100,41173240,5160,5160,5160,5160,0
20231018,182000,41173240,5160,5160,5160,5160,0
20231018,181900,41173240,5160,5160,5160,5160,0
20231018,181800,41173240,5160,5160,5160,5160,0
20231018,181700,41173240,5160,5160,5160,5160,0
20231018,181600,41173240,5160,5160,5160,5160,0
20231018,181500,41173240,5160,5160,5160,5160,0
20231018,181400,41173240,5160,5160,5160,5160,0
20231018,181300,41173240,5160,5160,5160,5160,0
20231018,181200,41173240,5160,5160,5160,5160,0
20231018,181100,41173240,5160,5160,5160,5160,0
20231018,181000,41173240,5160,5160,5160,5160,0
20231018,180900,41173240,5160,5160,5160,5160,0
20231018,180800,41173240,5160,5160,5160,5160,0
20231018,180700,41173240,5160,5160,5160,5160,502
20231018,180600,41173240,5160,5160,5160,5160,0
20231018,180500,41173240,5160,5160,5160,5160,0
20231018,180400,41173240,5160,5160,5160,5160,0
20231018,180300,41173240,5160,5160,5160,5160,0
20231018,180200,41173240,5160,5160,5160,5160,0
20231018,180100,41173240,5160,5160,5160,5160,0
20231018,180000,41173240,5160,5160,5160,5160,0
20231018,175900,41173240,5160,5160,5160,5160,0
20231018,175800,41173240,5160,5160,5160,5160,0
20231018,175700,41173240,5160,5160,5160,5160,0
20231018,175600,41173240,5160,5160,5160,5160,0
20231018,175500,41173240,5160,5160,5160,5160,0
20231018,175400,41173240,5160,5160,5160,5160,0
20231018,175300,41173240,5160,5160,5160,5160,0
20231018,175200,41173240,5160,5160,5160,5160,0
20231018,175100,41173240,5160,5160,5160,5160,0
20231018,175000,41173240,5160,5160,5160,5160,0
20231018,174900,41173240,5160,5160,5160,5160,0
20231018,174800,41173240,5160,5160,5160,5160,0
20231018,174700,41173240,5160,5160,5160,5160,0
20231018,174600,41173240,5160,5160,5160,5160,0
20231018,174500,41173240,5160,5160,5160,5160,0
20231018,174400,41173240,5160,5160,5160,5160,0
20231018,174300,41173240,5160,5160,5160,5160,0
20231018,174200,41173240,5160,5160,5160,5160,0
20231018,174100,41173240,5160,5160,5160,5160,0
20231018,174000,41173240,5160,5160,5160,5160,0
20231018,173900,41173240,5160,5160,5160,5160,0
20231018,173800,41173240,5160,5160,5160,5160,0
20231018,173700,41173240,5160,5160,5160,5160,502
20231018,173600,41173240,5160,5160,5160,5160,0
20231018,173500,41173240,5160,5160,5160,5160,0
20231018,173400,41173240,5160,5160,5160,5160,0
20231018,173300,41173240,5160,5160,5160,5160,0
20231018,173200,41173240,5160,5160,5160,5160,0
20231018,173100,41173240,5160,5160,5160,5160,0
20231018,173000,41173240,5160,5160,5160,5160,0
20231018,172900,41173240,5160,5160,5160,5160,0
20231018,172800,41173240,5160,5160,5160,5160,0
20231018,172700,41173240,5160,5160,5160,5160,0
20231018,172600,41173240,5160,5160,5160,5160,0
20231018,172500,41173240,5160,5160,5160,5160,0
20231018,172400,41173240,5160,5160,5160,5160,0
20231018,172300,41173240,5160,5160,5160,5160,0
20231018,172200,41173240,5160,5160,5160,5160,0
20231018,172100,41173240,5160,5160,5160,5160,0
20231018,172000,41173240,5160,5160,5160,5160,0
20231018,171900,41173240,5160,5160,5160,5160,0
20231018,171800,41173240,5160,5160,5160,5160,0
20231018,171700,41173240,5160,5160,5160,5160,0
20231018,171600,41173240,5160,5160,5160,5160,0
20231018,171500,41173240,5160,5160,5160,5160,0
20231018,171400,41173240,5160,5160,5160,5160,0
20231018,171300,41173240,5160,5160,5160,5160,0
20231018,171200,41173240,5160,5160,5160,5160,0
20231018,171100,41173240,5160,5160,5160,5160,0
20231018,171000,41173240,5160,5160,5160,5160,0
20231018,170900,41173240,5160,5160,5160,5160,0
20231018,170800,41173240,5160,5160,5160,5160,0
20231018,170700,41173240,5160,5160,5160,5160,502
20231018,170600,41173240,5160,5160,5160,5160,0
20231018,170500,41173240,5160,5160,5160,5160,0
20231018,170400,41173240,5160,5160,5160,5160,0
20231018,170300,41173240,5160,5160,5160,5160,0
20231018,170200,41173240,5160,5160,5160,5160,0
20231018,170100,41173240,5160,5160,5160,5160,0
20231018,170000,41173240,5160,5160,5160,5160,0
20231018,165900,41173240,5160,5160,5160,5160,0
20231018,165800,41173240,5160,5160,5160,5160,0
20231018,165700,41173240,5160,5160,5160,5160,0
20231018,165600,41173240,5160,5160,5160,5160,0
20231018,165500,41173240,5160,5160,5160,5160,0
20231018,165400,41173240,5160,5160,5160,5160,0
20231018,165300,41173240,5160,5160,5160,5160,0
20231018,165200,41173240,5160,5160,5160,5160,0
20231018,165100,41173240,5160,5160,5160,5160,0
20231018,165000,41173240,5160,5160,5160,5160,0
20231018,164900,41173240,5160,5160,5160,5160,0
20231018,164800,41173240,5160,5160,5160,5160,0
20231018,164700,41173240,5160,5160,5160,5160,0
20231018,164600,41173240,5160,5160,5160,5160,0
20231018,164500,41173240,5160,5160,5160,5160,0
20231018,164400,41173240,5160,5160,5160,5160,0
20231018,164300,41173240,5160,5160,5160,5160,0
20231018,164200,41173240,5160,5160,5160,5160,0
20231018,164100,41173240,5160,5160,5160,5160,0
20231018,164000,41173240,5160,5160,5160,5160,0
20231018,163900,41173240,5160,5160,5160,5160,0
20231018,163800,41173240,5160,5160,5160,5160,0
20231018,163700,41173240,5160,5160,5160,5160,502
20231018,163600,41173240,5160,5160,5160,5160,0
20231018,163500,41173240,5160,5160,5160,5160,0
20231018,163400,41173240,5160,5160,5160,5160,0
20231018,163300,41173240,5160,5160,5160,5160,0
20231018,163200,41173240,5160,5160,5160,5160,0
20231018,163100,41173240,5160,5160,5160,5160,0
20231018,163000,41173240,5160,5160,5160,5160,0
20231018,162900,41173240,5160,5160,5160,5160,0
20231018,162800,41173240,5160,5160,5160,5160,0
20231018,162700,41173240,5160,5160,5160,5160,0
20231018,162600,41173240,5160,5160,5160,5160,0
20231018,162500,41173240,5160,5160,5160,5160,0
20231018,162400,41173240,5160,5160,5160,5160,0
20231018,162300,41173240,5160,5160,5160,5160,0
20231018,162200,41173240,5160,5160,5160,5160,0
20231018,162100,41173240,5160,5160,5160,5160,0
20231018,162000,41173240,5160,5160,5160,5160,0
20231018,161900,41173240,5160,5160,5160,5160,0
20231018,161800,41173240,5160,5160,5160,5160,0
20231018,161700,41173240,5160,5160,5160,5160,0
20231018,161600,41173240,5160,5160,5160,5160,0
20231018,161500,41173240,5160,5160,5160,5160,0
20231018,161400,41173240,5160,5160,5160,5160,0
20231018,161300,41173240,5160,5160,5160,5160,0
20231018,161200,41173240,5160,5160,5160,5160,0
20231018,161100,41173240,5160,5160,5160,5160,0
20231018,161000,41173240,5160,5160,5160,5160,0
20231018,160900,41173240,5160,5160,5160,5160,0
20231018,160800,41173240,5160,5160,5160,5160,0
20231018,160700,41173240,5160,5160,5160,5160,502
20231018,160600,41173240,5160,5160,5160,5160,0
20231018,160500,41173240,5160,5160,5160,5160,0
20231018,160400,41173240,5160,5160,5160,5160,0
20231018,160300,41173240,5160,5160,5160,5160,0
20231018,160200,41173240,5160,5160,5160,5160,0
20231018,160100,41173240,5160,5160,5160,5160,0
20231018,160000,41173240,5160,5160,5160,5160,0
20231018,155900,41173240,5160,5160,5160,5160,0
20231018,155800,41173240,5160,5160,5160,5160,0
20231018,155700,41173240,5160,5160,5160,5160,0
20231018,155600,41173240,5160,5160,5160,5160,0
20231018,155500,41173240,5160,5160,5160,5160,0
20231018,155400,41173240,5160,5160,5160,5160,0
20231018,155300,41173240,5160,5160,5160,5160,0
20231018,155200,41173240,5160,5160,5160,5160,0
20231018,155100,41173240,5160,5160,5160,5160,0
20231018,155000,41173240,5160,5160,5160,5160,0
20231018,154900,41173240,5160,5160,5160,5160,0
20231018,154800,41173240,5160,5160,5160,5160,0
20231018,154700,41173240,5160,5160,5160,5160,0
20231018,154600,41173240,5160,5160,5160,5160,0
20231018,154500,41173240,5160,5160,5160,5160,0
20231018,154400,41173240,5160,5160,5160,5160,0
20231018,154300,41173240,5160,5160,5160,5160,0
20231018,154200,41173240,5160,5160,5160,5160,0
20231018,154100,41173240,5160,5160,5160,5160,0
20231018,154000,41173240,5160,5160,5160,5160,0
20231018,153900,41173240,5160,5160,5160,5160,0
20231018,153800,41173240,5160,5160,5160,5160,0
20231018,153700,41173240,5160,5160,5160,5160,502
20231018,153600,41173240,5160,5160,5160,5160,0
20231018,153500,41173240,5160,5160,5160,5160,0
20231018,153400,41173240,5160,5160,5160,5160,0
20231018,153300,41173240,5160,5160,5160,5160,0
20231018,153200,41173240,5160,5160,5160,5160,0
20231018,153100,41173240,5160,5160,5160,5160,0
20231018,153000,41173240,5160,5160,5160,5160,502
20231018,152900,38582920,5140,5140,5140,5140,0
20231018,152800,38582920,5140,5140,5140,5140,0
20231018,152700,38582920,5140,5140,5140,5140,0
20231018,152600,38582920,5140,5140,5140,5140,0
20231018,152500,38582920,5140,5140,5140,5140,0
20231018,152400,38582920,5140,5140,5140,5140,0
20231018,152300,38582920,5140,5140,5140,5140,0
20231018,152200,38582920,5140,5140,5140,5140,0
20231018,152100,38582920,5140,5140,5140,5140,0
20231018,152000,38582920,5140,5140,5140,5140,0
20231018,151900,38582920,5140,5140,5140,5140,0
20231018,151800,38582920,5140,5140,5140,5140,3
20231018,151700,38567500,5120,5120,5120,5120,0
20231018,151600,38567500,5120,5120,5120,5120,0
20231018,151500,38567500,5120,5120,5120,5120,0
20231018,151400,38567500,5120,5120,5120,5120,0
20231018,151300,38567500,5120,5120,5120,5120,1
20231018,151200,38562380,5140,5140,5140,5140,0
20231018,151100,38562380,5140,5140,5140,5140,0
20231018,151000,38562380,5140,5140,5140,5140,0
20231018,150900,38562380,5140,5140,5140,5140,1
20231018,150800,38557240,5140,5140,5140,5140,0
20231018,150700,38557240,5140,5140,5140,5140,0
20231018,150600,38557240,5140,5140,5140,5140,0
20231018,150500,38557240,5140,5140,5140,5140,39
20231018,150400,38356780,5140,5140,5140,5140,0
20231018,150300,38356780,5140,5140,5140,5140,0
20231018,150200,38356780,5140,5140,5140,5140,0
20231018,150100,38356780,5140,5140,5140,5140,0
20231018,150000,38356780,5140,5140,5140,5140,0
20231018,145900,38356780,5140,5140,5140,5140,0
20231018,145800,38356780,5140,5140,5140,5140,0
20231018,145700,38356780,5140,5140,5140,5140,0
20231018,145600,38356780,5140,5140,5140,5140,0
20231018,145500,38356780,5140,5140,5140,5140,0
20231018,145400,38356780,5140,5140,5140,5140,0
20231018,145300,38356780,5140,5140,5140,5140,0
20231018,145200,38356780,5140,5140,5140,5140,0
20231018,145100,38356780,5140,5140,5140,5140,0
20231018,145000,38356780,5140,5140,5140,5140,0
20231018,144900,38356780,5140,5140,5140,5140,9
20231018,144800,38310520,5140,5140,5140,5140,0
20231018,144700,38310520,5140,5140,5140,5140,0
20231018,144600,38310520,5140,5140,5140,5140,0
20231018,144500,38310520,5140,5140,5140,5140,0
20231018,144400,38310520,5140,5140,5140,5140,0
20231018,144300,38310520,5140,5140,5140,5140,0
20231018,144200,38310520,5140,5140,5140,5140,0
20231018,144100,38310520,5140,5140,5140,5140,0
20231018,144000,38310520,5140,5140,5140,5140,0
20231018,143900,38310520,5140,5140,5140,5140,0
20231018,143800,38310520,5140,5140,5140,5140,0
20231018,143700,38310520,5140,5140,5140,5140,38
20231018,143600,38115200,5110,5110,5110,5110,34
20231018,143500,37941460,5100,5100,5100,5100,0
20231018,143400,37941460,5100,5100,5100,5100,0
20231018,143300,37941460,5100,5100,5100,5100,0
20231018,143200,37941460,5100,5100,5100,5100,0
20231018,143100,37941460,5100,5100,5100,5100,203
20231018,143000,36906160,5080,5080,5080,5080,0
20231018,142900,36906160,5080,5080,5080,5080,0
20231018,142800,36906160,5080,5080,5080,5080,0
20231018,142700,36906160,5080,5080,5080,5080,0
20231018,142600,36906160,5080,5080,5080,5080,0
20231018,142500,36906160,5080,5080,5080,5080,0
20231018,142400,36906160,5080,5080,5080,5080,0
20231018,142300,36906160,5080,5080,5080,5080,0
20231018,142200,36906160,5080,5080,5080,5080,0
20231018,142100,36906160,5080,5080,5080,5080,0
20231018,142000,36906160,5080,5080,5080,5080,0
20231018,141900,36906160,5080,5080,5080,5080,0
20231018,141800,36906160,5080,5080,5080,5080,0
20231018,141700,36906160,5080,5080,5080,5080,0
20231018,141600,36906160,5080,5080,5080,5080,0
20231018,141500,36906160,5080,5080,5080,5080,0
20231018,141400,36906160,5080,5080,5080,5080,0
20231018,141300,36906160,5080,5080,5080,5080,0
20231018,141200,36906160,5080,5080,5080,5080,0
20231018,141100,36906160,5080,5080,5080,5080,0
20231018,141000,36906160,5080,5080,5080,5080,0
20231018,140900,36906160,5080,5080,5080,5080,0
20231018,140800,36906160,5080,5080,5080,5080,0
20231018,140700,36906160,5080,5080,5080,5080,0
20231018,140600,36906160,5080,5080,5080,5080,0
20231018,140500,36906160,5080,5080,5080,5080,0
20231018,140400,36906160,5080,5080,5080,5080,0
20231018,140300,36906160,5080,5080,5080,5080,0
20231018,140200,36906160,5080,5080,5080,5080,0
20231018,140100,36906160,5080,5110,5110,5080,232
20231018,140000,35724790,5150,5150,5150,5150,0
20231018,135900,35724790,5150,5140,5150,5140,25
20231018,135800,35596250,5110,5120,5120,5110,231
20231018,135700,34413780,5160,5160,5160,5160,0
20231018,135600,34413780,5160,5160,5160,5160,0
20231018,135500,34413780,5160,5160,5160,5160,0
20231018,135400,34413780,5160,5160,5160,5160,0
20231018,135300,34413780,5160,5160,5160,5160,0
20231018,135200,34413780,5160,5160,5160,5160,0
20231018,135100,34413780,5160,5160,5160,5160,0
20231018,135000,34413780,5160,5160,5160,5160,0
20231018,134900,34413780,5160,5160,5160,5160,0
20231018,134800,34413780,5160,5160,5160,5160,0
20231018,134700,34413780,5160,5160,5160,5160,0
20231018,134600,34413780,5160,5160,5160,5160,0
20231018,134500,34413780,5160,5160,5160,5160,0
20231018,134400,34413780,5160,5160,5160,5160,0
20231018,134300,34413780,5160,5160,5160,5160,0
20231018,134200,34413780,5160,5160,5160,5160,0
20231018,134100,34413780,5160,5160,5160,5160,0
20231018,134000,34413780,5160,5160,5160,5160,0
20231018,133900,34413780,5160,5160,5160,5160,0
20231018,133800,34413780,5160,5160,5160,5160,0
20231018,133700,34413780,5160,5160,5160,5160,0
20231018,133600,34413780,5160,5160,5160,5160,0
20231018,133500,34413780,5160,5160,5160,5160,0
20231018,133400,34413780,5160,5160,5160,5160,0
20231018,133300,34413780,5160,5160,5160,5160,0
20231018,133200,34413780,5160,5160,5160,5160,0
20231018,133100,34413780,5160,5160,5160,5160,0
20231018,133000,34413780,5160,5160,5160,5160,0
20231018,132900,34413780,5160,5150,5160,5140,320
20231018,132800,32765740,5110,5110,5110,5110,0
20231018,132700,32765740,5110,5110,5110,5110,0
20231018,132600,32765740,5110,5110,5110,5110,15
20231018,132500,32689090,5130,5130,5130,5130,0
20231018,132400,32689090,5130,5130,5130,5130,0
20231018,132300,32689090,5130,5130,5130,5130,0
20231018,132200,32689090,5130,5130,5130,5130,0
20231018,132100,32689090,5130,5130,5130,5130,0
20231018,132000,32689090,5130,5130,5130,5130,0
20231018,131900,32689090,5130,5130,5130,5130,0
20231018,131800,32689090,5130,5130,5130,5130,1
20231018,131700,32683960,5150,5150,5150,5150,0
20231018,131600,32683960,5150,5150,5150,5150,0
20231018,131500,32683960,5150,5150,5150,5150,0
20231018,131400,32683960,5150,5150,5150,5150,0
20231018,131300,32683960,5150,5120,5150,5120,80
20231018,131200,32273960,5110,5110,5110,5110,0
20231018,131100,32273960,5110,5110,5110,5110,0
20231018,131000,32273960,5110,5110,5110,5110,212
20231018,130900,31190640,5110,5110,5110,5110,0
20231018,130800,31190640,5110,5110,5110,5110,0
20231018,130700,31190640,5110,5110,5110,5110,0
20231018,130600,31190640,5110,5110,5110,5110,0
20231018,130500,31190640,5110,5100,5120,5100,53
20231018,130400,30919720,5100,5100,5100,5100,0
20231018,130300,30919720,5100,5100,5100,5100,0
20231018,130200,30919720,5100,5100,5100,5100,0
20231018,130100,30919720,5100,5100,5100,5100,0
20231018,130000,30919720,5100,5100,5100,5100,0
20231018,125900,30919720,5100,5100,5100,5100,0
20231018,125800,30919720,5100,5100,5100,5100,0
20231018,125700,30919720,5100,5100,5100,5100,4
20231018,125600,30899320,5100,5100,5100,5100,0
20231018,125500,30899320,5100,5100,5100,5100,0
20231018,125400,30899320,5100,5100,5100,5100,0
20231018,125300,30899320,5100,5100,5100,5100,0
20231018,125200,30899320,5100,5100,5100,5100,0
20231018,125100,30899320,5100,5100,5100,5100,0
20231018,125000,30899320,5100,5100,5100,5100,0
20231018,124900,30899320,5100,5100,5100,5100,0
20231018,124800,30899320,5100,5100,5100,5100,0
20231018,124700,30899320,5100,5100,5100,5100,0
20231018,124600,30899320,5100,5100,5100,5100,0
20231018,124500,30899320,5100,5100,5100,5100,0
20231018,124400,30899320,5100,5100,5100,5100,3
20231018,124300,30884020,5120,5120,5120,5120,0
20231018,124200,30884020,5120,5120,5120,5120,0
20231018,124100,30884020,5120,5120,5120,5120,0
20231018,124000,30884020,5120,5120,5120,5120,0
20231018,123900,30884020,5120,5120,5120,5120,0
20231018,123800,30884020,5120,5120,5120,5120,0
20231018,123700,30884020,5120,5120,5120,5120,78
20231018,123600,30484660,5100,5100,5100,5100,8
20231018,123500,30443860,5100,5100,5100,5100,73
20231018,123400,30071560,5100,5100,5100,5100,0
20231018,123300,30071560,5100,5120,5120,5100,246
20231018,123200,28812410,5160,5160,5160,5160,0
20231018,123100,28812410,5160,5160,5160,5160,0
20231018,123000,28812410,5160,5160,5160,5160,0
20231018,122900,28812410,5160,5160,5160,5160,0
20231018,122800,28812410,5160,5160,5160,5160,0
20231018,122700,28812410,5160,5160,5160,5160,0
20231018,122600,28812410,5160,5160,5160,5160,0
20231018,122500,28812410,5160,5160,5160,5160,0
20231018,122400,28812410,5160,5160,5160,5160,0
20231018,122300,28812410,5160,5160,5160,5160,0
20231018,122200,28812410,5160,5160,5160,5160,0
20231018,122100,28812410,5160,5160,5160,5160,0
20231018,122000,28812410,5160,5160,5160,5160,0
20231018,121900,28812410,5160,5160,5160,5160,0
20231018,121800,28812410,5160,5160,5160,5160,0
20231018,121700,28812410,5160,5160,5160,5160,0
20231018,121600,28812410,5160,5160,5160,5160,0
20231018,121500,28812410,5160,5160,5160,5160,0
20231018,121400,28812410,5160,5160,5160,5160,0
20231018,121300,28812410,5160,5120,5160,5120,167
20231018,121200,27956050,5120,5120,5120,5120,0
20231018,121100,27956050,5120,5120,5120,5120,0
20231018,121000,27956050,5120,5120,5120,5120,3
20231018,120900,27940690,5120,5120,5120,5120,0
20231018,120800,27940690,5120,5120,5120,5120,14
20231018,120700,27869010,5120,5120,5120,5120,87
20231018,120600,27423570,5140,5140,5140,5140,0
20231018,120500,27423570,5140,5140,5140,5140,0
20231018,120400,27423570,5140,5140,5140,5140,0
20231018,120300,27423570,5140,5140,5140,5140,250
20231018,120200,26138570,5100,5140,5140,5090,2627
20231018,120100,12730760,5170,5170,5170,5170,0
20231018,120000,12730760,5170,5170,5170,5170,0
20231018,115900,12730760,5170,5170,5170,5170,0
20231018,115800,12730760,5170,5170,5170,5170,0
20231018,115700,12730760,5170,5170,5170,5170,0
20231018,115600,12730760,5170,5170,5170,5170,0
20231018,115500,12730760,5170,5170,5170,5170,0
20231018,115400,12730760,5170,5170,5170,5170,0
20231018,115300,12730760,5170,5170,5170,5170,0
20231018,115200,12730760,5170,5170,5170,5170,0
20231018,115100,12730760,5170,5170,5170,5170,0
20231018,115000,12730760,5170,5170,5170,5170,0
20231018,114900,12730760,5170,5170,5170,5170,0
20231018,114800,12730760,5170,5170,5170,5170,0
20231018,114700,12730760,5170,5170,5170,5170,0
20231018,114600,12730760,5170,5170,5170,5170,0
20231018,114500,12730760,5170,5170,5170,5170,0
20231018,114400,12730760,5170,5170,5170,5170,0
20231018,114300,12730760,5170,5170,5170,5170,0
20231018,114200,12730760,5170,5170,5170,5170,0
20231018,114100,12730760,5170,5170,5170,5170,0
20231018,114000,12730760,5170,5170,5170,5170,0
20231018,113900,12730760,5170,5170,5170,5170,0
20231018,113800,12730760,5170,5170,5170,5170,0
20231018,113700,12730760,5170,5170,5170,5170,0
20231018,113600,12730760,5170,5170,5170,5170,0
20231018,113500,12730760,5170,5170,5170,5170,0
20231018,113400,12730760,5170,5170,5170,5170,0
20231018,113300,12730760,5170,5170,5170,5170,0
20231018,113200,12730760,5170,5170,5170,5170,0
20231018,113100,12730760,5170,5170,5170,5170,0
20231018,113000,12730760,5170,5170,5170,5170,1
20231018,112900,12725590,5170,5170,5170,5170,30
20231018,112800,12570490,5170,5170,5170,5170,0
20231018,112700,12570490,5170,5170,5170,5170,0
20231018,112600,12570490,5170,5170,5170,5170,0
20231018,112500,12570490,5170,5170,5170,5170,0
20231018,112400,12570490,5170,5160,5170,5160,12
20231018,112300,12508540,5140,5140,5140,5140,0
20231018,112200,12508540,5140,5140,5140,5140,0
20231018,112100,12508540,5140,5140,5140,5140,15
20231018,112000,12431440,5190,5190,5190,5190,0
20231018,111900,12431440,5190,5190,5190,5190,0
20231018,111800,12431440,5190,5190,5190,5190,0
20231018,111700,12431440,5190,5190,5190,5190,0
20231018,111600,12431440,5190,5190,5190,5190,0
20231018,111500,12431440,5190,5190,5190,5190,0
20231018,111400,12431440,5190,5190,5190,5190,0
20231018,111300,12431440,5190,5190,5190,5190,0
20231018,111200,12431440,5190,5190,5190,5190,0
20231018,111100,12431440,5190,5190,5190,5190,0
20231018,111000,12431440,5190,5190,5190,5190,0
20231018,110900,12431440,5190,5150,5190,5130,908
20231018,110800,7755240,5150,5150,5150,5150,1
20231018,110700,7750090,5150,5150,5150,5150,0
20231018,110600,7750090,5150,5150,5150,5150,0
20231018,110500,7750090,5150,5150,5150,5150,0
20231018,110400,7750090,5150,5150,5150,5150,0
20231018,110300,7750090,5150,5150,5150,5150,80
20231018,110200,7338090,5150,5150,5150,5150,0
20231018,110100,7338090,5150,5150,5150,5150,0
20231018,110000,7338090,5150,5160,5160,5150,250
20231018,105900,6049180,5200,5200,5200,5200,0
20231018,105800,6049180,5200,5200,5200,5200,0
20231018,105700,6049180,5200,5200,5200,5200,0
20231018,105600,6049180,5200,5200,5200,5200,0
20231018,105500,6049180,5200,5200,5200,5200,0
20231018,105400,6049180,5200,5200,5200,5200,0
20231018,105300,6049180,5200,5200,5200,5200,0
20231018,105200,6049180,5200,5200,5200,5200,0
20231018,105100,6049180,5200,5200,5200,5200,0
20231018,105000,6049180,5200,5200,5200,5200,0
20231018,104900,6049180,5200,5200,5200,5200,0
20231018,104800,6049180,5200,5200,5200,5200,0
20231018,104700,6049180,5200,5200,5200,5200,0
20231018,104600,6049180,5200,5200,5200,5200,1
20231018,104500,6043980,5160,5160,5160,5160,0
20231018,104400,6043980,5160,5160,5160,5160,0
20231018,104300,6043980,5160,5160,5160,5160,0
20231018,104200,6043980,5160,5160,5160,5160,0
20231018,104100,6043980,5160,5160,5160,5160,0
20231018,104000,6043980,5160,5160,5160,5160,0
20231018,103900,6043980,5160,5160,5160,5160,0
20231018,103800,6043980,5160,5160,5160,5160,0
20231018,103700,6043980,5160,5160,5160,5160,0
20231018,103600,6043980,5160,5160,5160,5160,0
20231018,103500,6043980,5160,5160,5160,5160,0
20231018,103400,6043980,5160,5160,5160,5160,111
20231018,103300,5471220,5200,5200,5200,5200,0
20231018,103200,5471220,5200,5200,5200,5200,0
20231018,103100,5471220,5200,5200,5200,5200,1
20231018,103000,5466020,5200,5200,5200,5200,0
20231018,102900,5466020,5200,5200,5200,5200,0
20231018,102800,5466020,5200,5200,5200,5200,0
20231018,102700,5466020,5200,5200,5200,5200,0
20231018,102600,5466020,5200,5200,5200,5200,0
20231018,102500,5466020,5200,5200,5200,5200,0
20231018,102400,5466020,5200,5200,5200,5200,0
20231018,102300,5466020,5200,5200,5200,5200,0
20231018,102200,5466020,5200,5200,5200,5200,0
20231018,102100,5466020,5200,5200,5200,5200,0
20231018,102000,5466020,5200,5200,5200,5200,0
20231018,101900,5466020,5200,5200,5200,5200,0
20231018,101800,5466020,5200,5200,5200,5200,0
20231018,101700,5466020,5200,5200,5200,5200,0
20231018,101600,5466020,5200,5200,5200,5200,0
20231018,101500,5466020,5200,5200,5200,5200,0
20231018,101400,5466020,5200,5200,5200,5200,0
20231018,101300,5466020,5200,5200,5200,5200,0
20231018,101200,5466020,5200,5200,5200,5200,0
20231018,101100,5466020,5200,5200,5200,5200,0
20231018,101000,5466020,5200,5200,5200,5200,0
20231018,100900,5466020,5200,5200,5200,5200,0
20231018,100800,5466020,5200,5200,5200,5200,0
20231018,100700,5466020,5200,5200,5200,5200,0
20231018,100600,5466020,5200,5200,5200,5200,0
20231018,100500,5466020,5200,5200,5200,5200,0
20231018,100400,5466020,5200,5200,5200,5200,0
20231018,100300,5466020,5200,5200,5200,5200,0
20231018,100200,5466020,5200,5200,5200,5200,0
20231018,100100,5466020,5200,5200,5200,5200,0
20231018,100000,5466020,5200,5200,5200,5200,0
20231018,095900,5466020,5200,5200,5200,5200,0
20231018,095800,5466020,5200,5200,5200,5200,0
20231018,095700,5466020,5200,5200,5200,5200,0
20231018,095600,5466020,5200,5200,5200,5200,0
20231018,095500,5466020,5200,5200,5200,5200,0
20231018,095400,5466020,5200,5200,5200,5200,0
20231018,095300,5466020,5200,5200,5200,5200,0
20231018,095200,5466020,5200,5200,5200,5200,0
20231018,095100,5466020,5200,5200,5200,5200,0
20231018,095000,5466020,5200,5200,5200,5200,0
20231018,094900,5466020,5200,5200,5200,5200,0
20231018,094800,5466020,5200,5200,5200,5200,1
20231018,094700,5460820,5170,5170,5170,5170,10
20231018,094600,5409120,5160,5160,5160,5160,0
20231018,094500,5409120,5160,5160,5160,5160,0
20231018,094400,5409120,5160,5160,5160,5160,5
20231018,094300,5383320,5160,5160,5160,5160,0
20231018,094200,5383320,5160,5160,5160,5160,0
20231018,094100,5383320,5160,5160,5160,5160,0
20231018,094000,5383320,5160,5150,5160,5150,113
20231018,093900,4801280,5140,5140,5140,5140,0
20231018,093800,4801280,5140,5190,5190,5140,280
20231018,093700,3348900,5200,5200,5200,5200,0
20231018,093600,3348900,5200,5200,5200,5200,0
20231018,093500,3348900,5200,5200,5200,5200,0
20231018,093400,3348900,5200,5200,5200,5200,1
20231018,093300,3343700,5200,5200,5200,5200,0
20231018,093200,3343700,5200,5200,5200,5200,93
20231018,093100,2860100,5200,5200,5200,5200,1
20231018,093000,2854900,5200,5200,5200,5200,0
20231018,092900,2854900,5200,5200,5200,5200,0
20231018,092800,2854900,5200,5200,5200,5200,0
20231018,092700,2854900,5200,5200,5200,5200,0
20231018,092600,2854900,5200,5200,5200,5200,0
20231018,092500,2854900,5200,5200,5200,5200,0
20231018,092400,2854900,5200,5200,5200,5200,0
20231018,092300,2854900,5200,5200,5200,5200,0
20231018,092200,2854900,5200,5200,5200,5200,0
20231018,092100,2854900,5200,5200,5200,5200,0
20231018,092000,2854900,5200,5200,5200,5200,0
20231018,091900,2854900,5200,5200,5200,5200,0
20231018,091800,2854900,5200,5200,5200,5200,0
20231018,091700,2854900,5200,5200,5200,5200,0
20231018,091600,2854900,5200,5200,5200,5200,0
20231018,091500,2854900,5200,5200,5200,5200,0
20231018,091400,2854900,5200,5200,5200,5200,0
20231018,091300,2854900,5200,5200,5200,5200,0
20231018,091200,2854900,5200,5200,5200,5200,0
20231018,091100,2854900,5200,5200,5200,5200,0
20231018,091000,2854900,5200,5200,5200,5200,1
20231018,090900,2849700,5150,5150,5150,5150,0
20231018,090800,2849700,5150,5150,5150,5150,1
20231018,090700,2844550,5170,5170,5170,5170,0
20231018,090600,2844550,5170,5170,5170,5170,0
20231018,090500,2844550,5170,5170,5170,5170,5
20231018,090400,2818700,5170,5170,5170,5170,0
20231018,090300,2818700,5170,5160,5170,5160,395
20231018,090200,777280,5150,5150,5150,5150,11
20231018,090100,720630,5170,5170,5170,5170,39
20231018,090000,519000,5190,5190,5190,5190,100