KissMeData/153460/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,200600,31141720,7570,7570,7570,7570,521
20231016,200500,31141720,7570,7570,7570,7570,0
20231016,200400,31141720,7570,7570,7570,7570,0
20231016,200300,31141720,7570,7570,7570,7570,0
20231016,200200,31141720,7570,7570,7570,7570,0
20231016,200100,31141720,7570,7570,7570,7570,0
20231016,200000,31141720,7570,7570,7570,7570,0
20231016,195900,31141720,7570,7570,7570,7570,0
20231016,195800,31141720,7570,7570,7570,7570,0
20231016,195700,31141720,7570,7570,7570,7570,0
20231016,195600,31141720,7570,7570,7570,7570,0
20231016,195500,31141720,7570,7570,7570,7570,0
20231016,195400,31141720,7570,7570,7570,7570,0
20231016,195300,31141720,7570,7570,7570,7570,0
20231016,195200,31141720,7570,7570,7570,7570,0
20231016,195100,31141720,7570,7570,7570,7570,0
20231016,195000,31141720,7570,7570,7570,7570,0
20231016,194900,31141720,7570,7570,7570,7570,0
20231016,194800,31141720,7570,7570,7570,7570,0
20231016,194700,31141720,7570,7570,7570,7570,0
20231016,194600,31141720,7570,7570,7570,7570,0
20231016,194500,31141720,7570,7570,7570,7570,0
20231016,194400,31141720,7570,7570,7570,7570,0
20231016,194300,31141720,7570,7570,7570,7570,0
20231016,194200,31141720,7570,7570,7570,7570,0
20231016,194100,31141720,7570,7570,7570,7570,0
20231016,194000,31141720,7570,7570,7570,7570,0
20231016,193900,31141720,7570,7570,7570,7570,0
20231016,193800,31141720,7570,7570,7570,7570,0
20231016,193700,31141720,7570,7570,7570,7570,0
20231016,193600,31141720,7570,7570,7570,7570,521
20231016,193500,31141720,7570,7570,7570,7570,0
20231016,193400,31141720,7570,7570,7570,7570,0
20231016,193300,31141720,7570,7570,7570,7570,0
20231016,193200,31141720,7570,7570,7570,7570,0
20231016,193100,31141720,7570,7570,7570,7570,0
20231016,193000,31141720,7570,7570,7570,7570,0
20231016,192900,31141720,7570,7570,7570,7570,0
20231016,192800,31141720,7570,7570,7570,7570,0
20231016,192700,31141720,7570,7570,7570,7570,0
20231016,192600,31141720,7570,7570,7570,7570,0
20231016,192500,31141720,7570,7570,7570,7570,0
20231016,192400,31141720,7570,7570,7570,7570,0
20231016,192300,31141720,7570,7570,7570,7570,0
20231016,192200,31141720,7570,7570,7570,7570,0
20231016,192100,31141720,7570,7570,7570,7570,0
20231016,192000,31141720,7570,7570,7570,7570,0
20231016,191900,31141720,7570,7570,7570,7570,0
20231016,191800,31141720,7570,7570,7570,7570,0
20231016,191700,31141720,7570,7570,7570,7570,0
20231016,191600,31141720,7570,7570,7570,7570,0
20231016,191500,31141720,7570,7570,7570,7570,0
20231016,191400,31141720,7570,7570,7570,7570,0
20231016,191300,31141720,7570,7570,7570,7570,0
20231016,191200,31141720,7570,7570,7570,7570,0
20231016,191100,31141720,7570,7570,7570,7570,0
20231016,191000,31141720,7570,7570,7570,7570,0
20231016,190900,31141720,7570,7570,7570,7570,0
20231016,190800,31141720,7570,7570,7570,7570,0
20231016,190700,31141720,7570,7570,7570,7570,0
20231016,190600,31141720,7570,7570,7570,7570,521
20231016,190500,31141720,7570,7570,7570,7570,0
20231016,190400,31141720,7570,7570,7570,7570,0
20231016,190300,31141720,7570,7570,7570,7570,0
20231016,190200,31141720,7570,7570,7570,7570,0
20231016,190100,31141720,7570,7570,7570,7570,0
20231016,190000,31141720,7570,7570,7570,7570,0
20231016,185900,31141720,7570,7570,7570,7570,0
20231016,185800,31141720,7570,7570,7570,7570,0
20231016,185700,31141720,7570,7570,7570,7570,0
20231016,185600,31141720,7570,7570,7570,7570,0
20231016,185500,31141720,7570,7570,7570,7570,0
20231016,185400,31141720,7570,7570,7570,7570,0
20231016,185300,31141720,7570,7570,7570,7570,0
20231016,185200,31141720,7570,7570,7570,7570,0
20231016,185100,31141720,7570,7570,7570,7570,0
20231016,185000,31141720,7570,7570,7570,7570,0
20231016,184900,31141720,7570,7570,7570,7570,0
20231016,184800,31141720,7570,7570,7570,7570,0
20231016,184700,31141720,7570,7570,7570,7570,0
20231016,184600,31141720,7570,7570,7570,7570,0
20231016,184500,31141720,7570,7570,7570,7570,0
20231016,184400,31141720,7570,7570,7570,7570,0
20231016,184300,31141720,7570,7570,7570,7570,0
20231016,184200,31141720,7570,7570,7570,7570,0
20231016,184100,31141720,7570,7570,7570,7570,0
20231016,184000,31141720,7570,7570,7570,7570,0
20231016,183900,31141720,7570,7570,7570,7570,0
20231016,183800,31141720,7570,7570,7570,7570,0
20231016,183700,31141720,7570,7570,7570,7570,0
20231016,183600,31141720,7570,7570,7570,7570,521
20231016,183500,31141720,7570,7570,7570,7570,0
20231016,183400,31141720,7570,7570,7570,7570,0
20231016,183300,31141720,7570,7570,7570,7570,0
20231016,183200,31141720,7570,7570,7570,7570,0
20231016,183100,31141720,7570,7570,7570,7570,0
20231016,183000,31141720,7570,7570,7570,7570,0
20231016,182900,31141720,7570,7570,7570,7570,0
20231016,182800,31141720,7570,7570,7570,7570,0
20231016,182700,31141720,7570,7570,7570,7570,0
20231016,182600,31141720,7570,7570,7570,7570,0
20231016,182500,31141720,7570,7570,7570,7570,0
20231016,182400,31141720,7570,7570,7570,7570,0
20231016,182300,31141720,7570,7570,7570,7570,0
20231016,182200,31141720,7570,7570,7570,7570,0
20231016,182100,31141720,7570,7570,7570,7570,0
20231016,182000,31141720,7570,7570,7570,7570,0
20231016,181900,31141720,7570,7570,7570,7570,0
20231016,181800,31141720,7570,7570,7570,7570,0
20231016,181700,31141720,7570,7570,7570,7570,0
20231016,181600,31141720,7570,7570,7570,7570,0
20231016,181500,31141720,7570,7570,7570,7570,0
20231016,181400,31141720,7570,7570,7570,7570,0
20231016,181300,31141720,7570,7570,7570,7570,0
20231016,181200,31141720,7570,7570,7570,7570,0
20231016,181100,31141720,7570,7570,7570,7570,0
20231016,181000,31141720,7570,7570,7570,7570,0
20231016,180900,31141720,7570,7570,7570,7570,0
20231016,180800,31141720,7570,7570,7570,7570,0
20231016,180700,31141720,7570,7570,7570,7570,0
20231016,180600,31141720,7570,7570,7570,7570,521
20231016,180500,31141720,7570,7570,7570,7570,0
20231016,180400,31141720,7570,7570,7570,7570,0
20231016,180300,31141720,7570,7570,7570,7570,0
20231016,180200,31141720,7570,7570,7570,7570,0
20231016,180100,31141720,7570,7570,7570,7570,0
20231016,180000,31141720,7570,7570,7570,7570,0
20231016,175900,31141720,7570,7570,7570,7570,0
20231016,175800,31141720,7570,7570,7570,7570,0
20231016,175700,31141720,7570,7570,7570,7570,0
20231016,175600,31141720,7570,7570,7570,7570,0
20231016,175500,31141720,7570,7570,7570,7570,0
20231016,175400,31141720,7570,7570,7570,7570,0
20231016,175300,31141720,7570,7570,7570,7570,0
20231016,175200,31141720,7570,7570,7570,7570,0
20231016,175100,31141720,7570,7570,7570,7570,0
20231016,175000,31141720,7570,7570,7570,7570,0
20231016,174900,31141720,7570,7570,7570,7570,0
20231016,174800,31141720,7570,7570,7570,7570,0
20231016,174700,31141720,7570,7570,7570,7570,0
20231016,174600,31141720,7570,7570,7570,7570,0
20231016,174500,31141720,7570,7570,7570,7570,0
20231016,174400,31141720,7570,7570,7570,7570,0
20231016,174300,31141720,7570,7570,7570,7570,0
20231016,174200,31141720,7570,7570,7570,7570,0
20231016,174100,31141720,7570,7570,7570,7570,0
20231016,174000,31141720,7570,7570,7570,7570,0
20231016,173900,31141720,7570,7570,7570,7570,0
20231016,173800,31141720,7570,7570,7570,7570,0
20231016,173700,31141720,7570,7570,7570,7570,0
20231016,173600,31141720,7570,7570,7570,7570,521
20231016,173500,31141720,7570,7570,7570,7570,0
20231016,173400,31141720,7570,7570,7570,7570,0
20231016,173300,31141720,7570,7570,7570,7570,0
20231016,173200,31141720,7570,7570,7570,7570,0
20231016,173100,31141720,7570,7570,7570,7570,0
20231016,173000,31141720,7570,7570,7570,7570,0
20231016,172900,31141720,7570,7570,7570,7570,0
20231016,172800,31141720,7570,7570,7570,7570,0
20231016,172700,31141720,7570,7570,7570,7570,0
20231016,172600,31141720,7570,7570,7570,7570,0
20231016,172500,31141720,7570,7570,7570,7570,0
20231016,172400,31141720,7570,7570,7570,7570,0
20231016,172300,31141720,7570,7570,7570,7570,0
20231016,172200,31141720,7570,7570,7570,7570,0
20231016,172100,31141720,7570,7570,7570,7570,0
20231016,172000,31141720,7570,7570,7570,7570,0
20231016,171900,31141720,7570,7570,7570,7570,0
20231016,171800,31141720,7570,7570,7570,7570,0
20231016,171700,31141720,7570,7570,7570,7570,0
20231016,171600,31141720,7570,7570,7570,7570,0
20231016,171500,31141720,7570,7570,7570,7570,0
20231016,171400,31141720,7570,7570,7570,7570,0
20231016,171300,31141720,7570,7570,7570,7570,0
20231016,171200,31141720,7570,7570,7570,7570,0
20231016,171100,31141720,7570,7570,7570,7570,0
20231016,171000,31141720,7570,7570,7570,7570,0
20231016,170900,31141720,7570,7570,7570,7570,0
20231016,170800,31141720,7570,7570,7570,7570,0
20231016,170700,31141720,7570,7570,7570,7570,0
20231016,170600,31141720,7570,7570,7570,7570,521
20231016,170500,31141720,7570,7570,7570,7570,0
20231016,170400,31141720,7570,7570,7570,7570,0
20231016,170300,31141720,7570,7570,7570,7570,0
20231016,170200,31141720,7570,7570,7570,7570,0
20231016,170100,31141720,7570,7570,7570,7570,0
20231016,170000,31141720,7570,7570,7570,7570,0
20231016,165900,31141720,7570,7570,7570,7570,0
20231016,165800,31141720,7570,7570,7570,7570,0
20231016,165700,31141720,7570,7570,7570,7570,0
20231016,165600,31141720,7570,7570,7570,7570,0
20231016,165500,31141720,7570,7570,7570,7570,0
20231016,165400,31141720,7570,7570,7570,7570,0
20231016,165300,31141720,7570,7570,7570,7570,0
20231016,165200,31141720,7570,7570,7570,7570,0
20231016,165100,31141720,7570,7570,7570,7570,0
20231016,165000,31141720,7570,7570,7570,7570,0
20231016,164900,31141720,7570,7570,7570,7570,0
20231016,164800,31141720,7570,7570,7570,7570,0
20231016,164700,31141720,7570,7570,7570,7570,0
20231016,164600,31141720,7570,7570,7570,7570,0
20231016,164500,31141720,7570,7570,7570,7570,0
20231016,164400,31141720,7570,7570,7570,7570,0
20231016,164300,31141720,7570,7570,7570,7570,0
20231016,164200,31141720,7570,7570,7570,7570,0
20231016,164100,31141720,7570,7570,7570,7570,0
20231016,164000,31141720,7570,7570,7570,7570,0
20231016,163900,31141720,7570,7570,7570,7570,0
20231016,163800,31141720,7570,7570,7570,7570,0
20231016,163700,31141720,7570,7570,7570,7570,0
20231016,163600,31141720,7570,7570,7570,7570,521
20231016,163500,31141720,7570,7570,7570,7570,0
20231016,163400,31141720,7570,7570,7570,7570,0
20231016,163300,31141720,7570,7570,7570,7570,0
20231016,163200,31141720,7570,7570,7570,7570,0
20231016,163100,31141720,7570,7570,7570,7570,0
20231016,163000,31141720,7570,7570,7570,7570,0
20231016,162900,31141720,7570,7570,7570,7570,0
20231016,162800,31141720,7570,7570,7570,7570,0
20231016,162700,31141720,7570,7570,7570,7570,0
20231016,162600,31141720,7570,7570,7570,7570,0
20231016,162500,31141720,7570,7570,7570,7570,0
20231016,162400,31141720,7570,7570,7570,7570,0
20231016,162300,31141720,7570,7570,7570,7570,0
20231016,162200,31141720,7570,7570,7570,7570,0
20231016,162100,31141720,7570,7570,7570,7570,0
20231016,162000,31141720,7570,7570,7570,7570,0
20231016,161900,31141720,7570,7570,7570,7570,0
20231016,161800,31141720,7570,7570,7570,7570,0
20231016,161700,31141720,7570,7570,7570,7570,0
20231016,161600,31141720,7570,7570,7570,7570,0
20231016,161500,31141720,7570,7570,7570,7570,0
20231016,161400,31141720,7570,7570,7570,7570,0
20231016,161300,31141720,7570,7570,7570,7570,0
20231016,161200,31141720,7570,7570,7570,7570,0
20231016,161100,31141720,7570,7570,7570,7570,0
20231016,161000,31141720,7570,7570,7570,7570,0
20231016,160900,31141720,7570,7570,7570,7570,0
20231016,160800,31141720,7570,7570,7570,7570,0
20231016,160700,31141720,7570,7570,7570,7570,0
20231016,160600,31141720,7570,7570,7570,7570,521
20231016,160500,31141720,7570,7570,7570,7570,0
20231016,160400,31141720,7570,7570,7570,7570,0
20231016,160300,31141720,7570,7570,7570,7570,0
20231016,160200,31141720,7570,7570,7570,7570,0
20231016,160100,31141720,7570,7570,7570,7570,0
20231016,160000,31141720,7570,7570,7570,7570,0
20231016,155900,31141720,7570,7570,7570,7570,0
20231016,155800,31141720,7570,7570,7570,7570,0
20231016,155700,31141720,7570,7570,7570,7570,0
20231016,155600,31141720,7570,7570,7570,7570,0
20231016,155500,31141720,7570,7570,7570,7570,0
20231016,155400,31141720,7570,7570,7570,7570,0
20231016,155300,31141720,7570,7570,7570,7570,0
20231016,155200,31141720,7570,7570,7570,7570,0
20231016,155100,31141720,7570,7570,7570,7570,0
20231016,155000,31141720,7570,7570,7570,7570,0
20231016,154900,31141720,7570,7570,7570,7570,0
20231016,154800,31141720,7570,7570,7570,7570,0
20231016,154700,31141720,7570,7570,7570,7570,0
20231016,154600,31141720,7570,7570,7570,7570,0
20231016,154500,31141720,7570,7570,7570,7570,0
20231016,154400,31141720,7570,7570,7570,7570,0
20231016,154300,31141720,7570,7570,7570,7570,0
20231016,154200,31141720,7570,7570,7570,7570,0
20231016,154100,31141720,7570,7570,7570,7570,0
20231016,154000,31141720,7570,7570,7570,7570,0
20231016,153900,31141720,7570,7570,7570,7570,0
20231016,153800,31141720,7570,7570,7570,7570,0
20231016,153700,31141720,7570,7570,7570,7570,0
20231016,153600,31141720,7570,7570,7570,7570,521
20231016,153500,31141720,7570,7570,7570,7570,0
20231016,153400,31141720,7570,7570,7570,7570,0
20231016,153300,31141720,7570,7570,7570,7570,0
20231016,153200,31141720,7570,7570,7570,7570,0
20231016,153100,31141720,7570,7570,7570,7570,0
20231016,153000,31141720,7570,7570,7570,7570,521
20231016,152900,27197750,7620,7620,7620,7620,0
20231016,152800,27197750,7620,7620,7620,7620,0
20231016,152700,27197750,7620,7620,7620,7620,0
20231016,152600,27197750,7620,7620,7620,7620,0
20231016,152500,27197750,7620,7620,7620,7620,0
20231016,152400,27197750,7620,7620,7620,7620,0
20231016,152300,27197750,7620,7620,7620,7620,0
20231016,152200,27197750,7620,7620,7620,7620,0
20231016,152100,27197750,7620,7620,7620,7620,0
20231016,152000,27197750,7620,7620,7620,7620,0
20231016,151900,27197750,7620,7620,7620,7620,0
20231016,151800,27197750,7620,7620,7620,7620,0
20231016,151700,27197750,7620,7620,7620,7620,0
20231016,151600,27197750,7620,7620,7620,7620,1
20231016,151500,27190130,7630,7630,7630,7630,0
20231016,151400,27190130,7630,7630,7630,7630,0
20231016,151300,27190130,7630,7630,7630,7630,0
20231016,151200,27190130,7630,7630,7630,7630,0
20231016,151100,27190130,7630,7530,7630,7530,250
20231016,151000,25305640,7530,7450,7530,7450,1000
20231016,150900,17835630,7450,7450,7450,7450,5
20231016,150800,17798380,7390,7390,7390,7390,0
20231016,150700,17798380,7390,7390,7390,7390,0
20231016,150600,17798380,7390,7390,7390,7390,0
20231016,150500,17798380,7390,7390,7390,7390,0
20231016,150400,17798380,7390,7390,7390,7390,30
20231016,150300,17576680,7390,7390,7390,7390,0
20231016,150200,17576680,7390,7390,7390,7390,0
20231016,150100,17576680,7390,7390,7390,7390,0
20231016,150000,17576680,7390,7390,7390,7390,0
20231016,145900,17576680,7390,7390,7390,7390,0
20231016,145800,17576680,7390,7390,7390,7390,1
20231016,145700,17569290,7390,7390,7390,7390,0
20231016,145600,17569290,7390,7390,7390,7390,0
20231016,145500,17569290,7390,7390,7390,7390,0
20231016,145400,17569290,7390,7390,7390,7390,0
20231016,145300,17569290,7390,7390,7390,7390,0
20231016,145200,17569290,7390,7390,7390,7390,0
20231016,145100,17569290,7390,7390,7390,7390,0
20231016,145000,17569290,7390,7390,7390,7390,0
20231016,144900,17569290,7390,7390,7390,7390,0
20231016,144800,17569290,7390,7390,7390,7390,1
20231016,144700,17561900,7390,7390,7390,7390,0
20231016,144600,17561900,7390,7390,7390,7390,0
20231016,144500,17561900,7390,7390,7390,7390,0
20231016,144400,17561900,7390,7390,7390,7390,0
20231016,144300,17561900,7390,7390,7390,7390,0
20231016,144200,17561900,7390,7390,7390,7390,0
20231016,144100,17561900,7390,7390,7390,7390,0
20231016,144000,17561900,7390,7390,7390,7390,0
20231016,143900,17561900,7390,7390,7390,7390,0
20231016,143800,17561900,7390,7390,7390,7390,0
20231016,143700,17561900,7390,7390,7390,7390,0
20231016,143600,17561900,7390,7390,7390,7390,1
20231016,143500,17554510,7370,7370,7370,7370,6
20231016,143400,17510290,7390,7390,7390,7390,0
20231016,143300,17510290,7390,7390,7390,7390,0
20231016,143200,17510290,7390,7390,7390,7390,0
20231016,143100,17510290,7390,7390,7390,7390,0
20231016,143000,17510290,7390,7390,7390,7390,1
20231016,142900,17502900,7370,7370,7370,7370,182
20231016,142800,16161560,7370,7370,7370,7370,0
20231016,142700,16161560,7370,7370,7370,7370,0
20231016,142600,16161560,7370,7370,7370,7370,52
20231016,142500,15778320,7390,7390,7390,7390,0
20231016,142400,15778320,7390,7390,7390,7390,0
20231016,142300,15778320,7390,7390,7390,7390,0
20231016,142200,15778320,7390,7390,7390,7390,0
20231016,142100,15778320,7390,7390,7390,7390,0
20231016,142000,15778320,7390,7390,7390,7390,0
20231016,141900,15778320,7390,7390,7390,7390,0
20231016,141800,15778320,7390,7390,7390,7390,0
20231016,141700,15778320,7390,7390,7390,7390,0
20231016,141600,15778320,7390,7390,7390,7390,0
20231016,141500,15778320,7390,7390,7390,7390,0
20231016,141400,15778320,7390,7390,7390,7390,0
20231016,141300,15778320,7390,7390,7390,7390,0
20231016,141200,15778320,7390,7390,7390,7390,0
20231016,141100,15778320,7390,7390,7390,7390,0
20231016,141000,15778320,7390,7390,7390,7390,0
20231016,140900,15778320,7390,7390,7390,7390,0
20231016,140800,15778320,7390,7390,7390,7390,0
20231016,140700,15778320,7390,7390,7390,7390,0
20231016,140600,15778320,7390,7390,7390,7390,0
20231016,140500,15778320,7390,7390,7390,7390,1
20231016,140400,15770930,7390,7390,7390,7390,50
20231016,140300,15401430,7390,7390,7390,7390,0
20231016,140200,15401430,7390,7390,7390,7390,0
20231016,140100,15401430,7390,7390,7390,7390,0
20231016,140000,15401430,7390,7390,7390,7390,0
20231016,135900,15401430,7390,7390,7390,7390,0
20231016,135800,15401430,7390,7390,7390,7390,0
20231016,135700,15401430,7390,7390,7390,7390,0
20231016,135600,15401430,7390,7390,7390,7390,0
20231016,135500,15401430,7390,7390,7390,7390,0
20231016,135400,15401430,7390,7390,7390,7390,0
20231016,135300,15401430,7390,7390,7390,7390,11
20231016,135200,15320140,7370,7370,7370,7370,12
20231016,135100,15231700,7370,7370,7370,7370,11
20231016,135000,15150630,7390,7360,7390,7360,318
20231016,134900,12802650,7390,7390,7390,7390,0
20231016,134800,12802650,7390,7390,7390,7390,0
20231016,134700,12802650,7390,7390,7390,7390,0
20231016,134600,12802650,7390,7390,7390,7390,0
20231016,134500,12802650,7390,7390,7390,7390,0
20231016,134400,12802650,7390,7390,7390,7390,1
20231016,134300,12795260,7370,7370,7370,7370,0
20231016,134200,12795260,7370,7370,7370,7370,0
20231016,134100,12795260,7370,7370,7370,7370,0
20231016,134000,12795260,7370,7370,7370,7370,1
20231016,133900,12787890,7370,7370,7370,7370,0
20231016,133800,12787890,7370,7370,7370,7370,1
20231016,133700,12780520,7390,7360,7390,7360,3
20231016,133600,12758410,7370,7370,7370,7370,7
20231016,133500,12706820,7370,7370,7370,7370,2
20231016,133400,12692080,7370,7360,7370,7360,70
20231016,133300,12176860,7390,7390,7390,7390,0
20231016,133200,12176860,7390,7390,7390,7390,1
20231016,133100,12169470,7400,7400,7400,7400,0
20231016,133000,12169470,7400,7400,7400,7400,0
20231016,132900,12169470,7400,7400,7400,7400,0
20231016,132800,12169470,7400,7400,7400,7400,0
20231016,132700,12169470,7400,7400,7400,7400,0
20231016,132600,12169470,7400,7400,7400,7400,0
20231016,132500,12169470,7400,7400,7400,7400,0
20231016,132400,12169470,7400,7400,7400,7400,1
20231016,132300,12162070,7360,7360,7360,7360,1
20231016,132200,12154710,7370,7370,7370,7370,0
20231016,132100,12154710,7370,7370,7370,7370,0
20231016,132000,12154710,7370,7370,7370,7370,0
20231016,131900,12154710,7370,7370,7370,7370,0
20231016,131800,12154710,7370,7370,7370,7370,73
20231016,131700,11616700,7380,7380,7380,7380,0
20231016,131600,11616700,7380,7380,7380,7380,0
20231016,131500,11616700,7380,7380,7380,7380,0
20231016,131400,11616700,7380,7380,7380,7380,0
20231016,131300,11616700,7380,7380,7380,7380,0
20231016,131200,11616700,7380,7380,7380,7380,0
20231016,131100,11616700,7380,7380,7380,7380,0
20231016,131000,11616700,7380,7380,7380,7380,3
20231016,130900,11594560,7380,7380,7380,7380,3
20231016,130800,11572420,7400,7400,7400,7400,100
20231016,130700,10832420,7400,7400,7400,7400,0
20231016,130600,10832420,7400,7400,7400,7400,0
20231016,130500,10832420,7400,7400,7400,7400,0
20231016,130400,10832420,7400,7380,7400,7380,3
20231016,130300,10810260,7370,7370,7370,7370,0
20231016,130200,10810260,7370,7370,7370,7370,69
20231016,130100,10301730,7400,7400,7400,7400,0
20231016,130000,10301730,7400,7400,7400,7400,0
20231016,125900,10301730,7400,7400,7400,7400,0
20231016,125800,10301730,7400,7400,7400,7400,0
20231016,125700,10301730,7400,7400,7400,7400,0
20231016,125600,10301730,7400,7400,7400,7400,0
20231016,125500,10301730,7400,7400,7400,7400,0
20231016,125400,10301730,7400,7400,7400,7400,0
20231016,125300,10301730,7400,7400,7400,7400,14
20231016,125200,10198130,7400,7400,7400,7400,0
20231016,125100,10198130,7400,7400,7400,7400,0
20231016,125000,10198130,7400,7400,7400,7400,0
20231016,124900,10198130,7400,7400,7400,7400,0
20231016,124800,10198130,7400,7400,7400,7400,0
20231016,124700,10198130,7400,7370,7400,7370,2
20231016,124600,10183360,7380,7380,7380,7380,70
20231016,124500,9666760,7430,7430,7430,7430,0
20231016,124400,9666760,7430,7430,7430,7430,0
20231016,124300,9666760,7430,7380,7430,7380,2
20231016,124200,9651950,7380,7380,7380,7380,38
20231016,124100,9371510,7400,7400,7400,7400,0
20231016,124000,9371510,7400,7400,7400,7400,0
20231016,123900,9371510,7400,7400,7400,7400,5
20231016,123800,9334510,7440,7440,7440,7440,0
20231016,123700,9334510,7440,7440,7440,7440,0
20231016,123600,9334510,7440,7440,7440,7440,0
20231016,123500,9334510,7440,7440,7440,7440,0
20231016,123400,9334510,7440,7440,7440,7440,0
20231016,123300,9334510,7440,7440,7440,7440,0
20231016,123200,9334510,7440,7390,7440,7390,2
20231016,123100,9319680,7390,7390,7390,7390,0
20231016,123000,9319680,7390,7390,7390,7390,69
20231016,122900,8809770,7440,7440,7440,7440,0
20231016,122800,8809770,7440,7440,7440,7440,0
20231016,122700,8809770,7440,7390,7440,7390,2
20231016,122600,8794940,7400,7400,7400,7400,0
20231016,122500,8794940,7400,7400,7400,7400,0
20231016,122400,8794940,7400,7400,7400,7400,0
20231016,122300,8794940,7400,7400,7400,7400,0
20231016,122200,8794940,7400,7400,7400,7400,0
20231016,122100,8794940,7400,7400,7400,7400,0
20231016,122000,8794940,7400,7400,7400,7400,0
20231016,121900,8794940,7400,7400,7400,7400,0
20231016,121800,8794940,7400,7400,7400,7400,0
20231016,121700,8794940,7400,7400,7400,7400,0
20231016,121600,8794940,7400,7400,7400,7400,0
20231016,121500,8794940,7400,7400,7400,7400,0
20231016,121400,8794940,7400,7410,7410,7400,69
20231016,121300,8284010,7400,7400,7400,7400,0
20231016,121200,8284010,7400,7400,7400,7400,0
20231016,121100,8284010,7400,7400,7400,7400,0
20231016,121000,8284010,7400,7400,7400,7400,0
20231016,120900,8284010,7400,7400,7400,7400,0
20231016,120800,8284010,7400,7400,7400,7400,0
20231016,120700,8284010,7400,7400,7400,7400,0
20231016,120600,8284010,7400,7400,7400,7400,0
20231016,120500,8284010,7400,7400,7400,7400,0
20231016,120400,8284010,7400,7400,7400,7400,0
20231016,120300,8284010,7400,7400,7400,7400,0
20231016,120200,8284010,7400,7400,7400,7400,0
20231016,120100,8284010,7400,7400,7400,7400,0
20231016,120000,8284010,7400,7400,7400,7400,9
20231016,115900,8217410,7400,7410,7410,7400,3
20231016,115800,8195200,7410,7410,7410,7410,69
20231016,115700,7683910,7460,7460,7460,7460,0
20231016,115600,7683910,7460,7460,7460,7460,0
20231016,115500,7683910,7460,7460,7460,7460,0
20231016,115400,7683910,7460,7460,7460,7460,0
20231016,115300,7683910,7460,7460,7460,7460,0
20231016,115200,7683910,7460,7460,7460,7460,0
20231016,115100,7683910,7460,7460,7460,7460,0
20231016,115000,7683910,7460,7460,7460,7460,0
20231016,114900,7683910,7460,7460,7460,7460,0
20231016,114800,7683910,7460,7460,7460,7460,0
20231016,114700,7683910,7460,7410,7460,7410,2
20231016,114600,7669040,7410,7410,7410,7410,0
20231016,114500,7669040,7410,7410,7410,7410,0
20231016,114400,7669040,7410,7410,7410,7410,0
20231016,114300,7669040,7410,7410,7410,7410,0
20231016,114200,7669040,7410,7420,7420,7410,69
20231016,114100,7157710,7460,7460,7460,7460,0
20231016,114000,7157710,7460,7460,7460,7460,0
20231016,113900,7157710,7460,7460,7460,7460,0
20231016,113800,7157710,7460,7460,7460,7460,0
20231016,113700,7157710,7460,7460,7460,7460,0
20231016,113600,7157710,7460,7460,7460,7460,0
20231016,113500,7157710,7460,7460,7460,7460,1
20231016,113400,7150250,7420,7420,7420,7420,0
20231016,113300,7150250,7420,7420,7420,7420,1
20231016,113200,7142830,7420,7420,7420,7420,0
20231016,113100,7142830,7420,7420,7420,7420,0
20231016,113000,7142830,7420,7430,7430,7420,10
20231016,112900,7068600,7460,7460,7460,7460,0
20231016,112800,7068600,7460,7460,7460,7460,0
20231016,112700,7068600,7460,7460,7460,7460,31
20231016,112600,6837340,7460,7460,7460,7460,69
20231016,112500,6322600,7500,7500,7500,7500,0
20231016,112400,6322600,7500,7500,7500,7500,0
20231016,112300,6322600,7500,7500,7500,7500,0
20231016,112200,6322600,7500,7500,7500,7500,0
20231016,112100,6322600,7500,7500,7500,7500,0
20231016,112000,6322600,7500,7500,7500,7500,0
20231016,111900,6322600,7500,7500,7500,7500,0
20231016,111800,6322600,7500,7500,7500,7500,0
20231016,111700,6322600,7500,7500,7500,7500,1
20231016,111600,6315100,7450,7450,7450,7450,0
20231016,111500,6315100,7450,7460,7460,7450,200
20231016,111400,4824050,7510,7510,7510,7510,0
20231016,111300,4824050,7510,7510,7510,7510,0
20231016,111200,4824050,7510,7510,7510,7510,0
20231016,111100,4824050,7510,7510,7510,7510,0
20231016,111000,4824050,7510,7510,7510,7510,0
20231016,110900,4824050,7510,7510,7510,7510,0
20231016,110800,4824050,7510,7510,7510,7510,0
20231016,110700,4824050,7510,7510,7510,7510,0
20231016,110600,4824050,7510,7510,7510,7510,0
20231016,110500,4824050,7510,7510,7510,7510,0
20231016,110400,4824050,7510,7510,7510,7510,0
20231016,110300,4824050,7510,7510,7510,7510,0
20231016,110200,4824050,7510,7510,7510,7510,0
20231016,110100,4824050,7510,7510,7510,7510,0
20231016,110000,4824050,7510,7510,7510,7510,0
20231016,105900,4824050,7510,7460,7510,7460,2
20231016,105800,4809080,7490,7490,7490,7490,0
20231016,105700,4809080,7490,7490,7490,7490,0
20231016,105600,4809080,7490,7490,7490,7490,0
20231016,105500,4809080,7490,7490,7490,7490,0
20231016,105400,4809080,7490,7490,7490,7490,8
20231016,105300,4749160,7530,7530,7530,7530,0
20231016,105200,4749160,7530,7530,7530,7530,0
20231016,105100,4749160,7530,7530,7530,7530,0
20231016,105000,4749160,7530,7530,7530,7530,0
20231016,104900,4749160,7530,7530,7530,7530,0
20231016,104800,4749160,7530,7530,7530,7530,0
20231016,104700,4749160,7530,7530,7530,7530,0
20231016,104600,4749160,7530,7530,7530,7530,0
20231016,104500,4749160,7530,7530,7530,7530,0
20231016,104400,4749160,7530,7530,7530,7530,0
20231016,104300,4749160,7530,7530,7530,7530,0
20231016,104200,4749160,7530,7530,7530,7530,0
20231016,104100,4749160,7530,7530,7530,7530,0
20231016,104000,4749160,7530,7530,7530,7530,0
20231016,103900,4749160,7530,7530,7530,7530,316
20231016,103800,2369680,7580,7580,7580,7580,0
20231016,103700,2369680,7580,7580,7580,7580,0
20231016,103600,2369680,7580,7580,7580,7580,0
20231016,103500,2369680,7580,7580,7580,7580,0
20231016,103400,2369680,7580,7580,7580,7580,0
20231016,103300,2369680,7580,7580,7580,7580,0
20231016,103200,2369680,7580,7580,7580,7580,0
20231016,103100,2369680,7580,7580,7580,7580,0
20231016,103000,2369680,7580,7580,7580,7580,0
20231016,102900,2369680,7580,7580,7580,7580,0
20231016,102800,2369680,7580,7580,7580,7580,0
20231016,102700,2369680,7580,7580,7580,7580,0
20231016,102600,2369680,7580,7580,7580,7580,0
20231016,102500,2369680,7580,7580,7580,7580,0
20231016,102400,2369680,7580,7580,7580,7580,0
20231016,102300,2369680,7580,7580,7580,7580,0
20231016,102200,2369680,7580,7580,7580,7580,0
20231016,102100,2369680,7580,7580,7580,7580,0
20231016,102000,2369680,7580,7580,7580,7580,0
20231016,101900,2369680,7580,7580,7580,7580,0
20231016,101800,2369680,7580,7580,7580,7580,0
20231016,101700,2369680,7580,7580,7580,7580,0
20231016,101600,2369680,7580,7580,7580,7580,0
20231016,101500,2369680,7580,7580,7580,7580,0
20231016,101400,2369680,7580,7580,7580,7580,0
20231016,101300,2369680,7580,7580,7580,7580,0
20231016,101200,2369680,7580,7580,7580,7580,0
20231016,101100,2369680,7580,7580,7580,7580,0
20231016,101000,2369680,7580,7580,7580,7580,0
20231016,100900,2369680,7580,7580,7580,7580,0
20231016,100800,2369680,7580,7580,7580,7580,0
20231016,100700,2369680,7580,7580,7580,7580,0
20231016,100600,2369680,7580,7580,7580,7580,0
20231016,100500,2369680,7580,7580,7580,7580,0
20231016,100400,2369680,7580,7580,7580,7580,0
20231016,100300,2369680,7580,7580,7580,7580,0
20231016,100200,2369680,7580,7580,7580,7580,0
20231016,100100,2369680,7580,7580,7580,7580,0
20231016,100000,2369680,7580,7580,7580,7580,0
20231016,095900,2369680,7580,7580,7580,7580,0
20231016,095800,2369680,7580,7580,7580,7580,1
20231016,095700,2362100,7530,7530,7530,7530,0
20231016,095600,2362100,7530,7530,7530,7530,0
20231016,095500,2362100,7530,7530,7530,7530,0
20231016,095400,2362100,7530,7530,7530,7530,0
20231016,095300,2362100,7530,7530,7530,7530,0
20231016,095200,2362100,7530,7530,7530,7530,0
20231016,095100,2362100,7530,7530,7530,7530,3
20231016,095000,2339510,7530,7530,7530,7530,0
20231016,094900,2339510,7530,7530,7530,7530,0
20231016,094800,2339510,7530,7530,7530,7530,0
20231016,094700,2339510,7530,7530,7530,7530,20
20231016,094600,2188910,7580,7580,7580,7580,0
20231016,094500,2188910,7580,7580,7580,7580,0
20231016,094400,2188910,7580,7580,7580,7580,0
20231016,094300,2188910,7580,7580,7580,7580,0
20231016,094200,2188910,7580,7580,7580,7580,0
20231016,094100,2188910,7580,7580,7580,7580,0
20231016,094000,2188910,7580,7580,7580,7580,0
20231016,093900,2188910,7580,7580,7580,7580,0
20231016,093800,2188910,7580,7580,7580,7580,0
20231016,093700,2188910,7580,7580,7580,7580,0
20231016,093600,2188910,7580,7580,7580,7580,0
20231016,093500,2188910,7580,7580,7580,7580,0
20231016,093400,2188910,7580,7580,7580,7580,1
20231016,093300,2181330,7580,7580,7580,7580,0
20231016,093200,2181330,7580,7580,7580,7580,0
20231016,093100,2181330,7580,7580,7580,7580,0
20231016,093000,2181330,7580,7580,7580,7580,0
20231016,092900,2181330,7580,7580,7580,7580,1
20231016,092800,2173750,7540,7540,7540,7540,0
20231016,092700,2173750,7540,7540,7540,7540,0
20231016,092600,2173750,7540,7540,7540,7540,38
20231016,092500,1887230,7540,7540,7540,7540,0
20231016,092400,1887230,7540,7540,7540,7540,0
20231016,092300,1887230,7540,7540,7540,7540,0
20231016,092200,1887230,7540,7540,7540,7540,11
20231016,092100,1804290,7580,7540,7580,7540,2
20231016,092000,1789170,7530,7530,7530,7530,0
20231016,091900,1789170,7530,7530,7530,7530,0
20231016,091800,1789170,7530,7530,7530,7530,0
20231016,091700,1789170,7530,7550,7550,7530,166
20231016,091600,537870,7590,7590,7590,7590,0
20231016,091500,537870,7590,7590,7590,7590,0
20231016,091400,537870,7590,7590,7590,7590,0
20231016,091300,537870,7590,7590,7590,7590,0
20231016,091200,537870,7590,7590,7590,7590,0
20231016,091100,537870,7590,7590,7590,7590,0
20231016,091000,537870,7590,7590,7590,7590,38
20231016,090900,249450,7600,7490,7600,7490,2
20231016,090800,234360,7560,7560,7560,7560,0
20231016,090700,234360,7560,7560,7560,7560,0
20231016,090600,234360,7560,7560,7560,7560,0
20231016,090500,234360,7560,7560,7560,7560,0
20231016,090400,234360,7560,7560,7560,7560,0
20231016,090300,234360,7560,7560,7560,7560,0
20231016,090200,234360,7560,7560,7560,7560,0
20231016,090100,234360,7560,7560,7560,7560,0
20231016,090000,234360,7560,7560,7560,7560,31