KissMeData/153460/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,200200,45956010,7630,7630,7630,7630,222
20231017,200100,45956010,7630,7630,7630,7630,0
20231017,200000,45956010,7630,7630,7630,7630,0
20231017,195900,45956010,7630,7630,7630,7630,0
20231017,195800,45956010,7630,7630,7630,7630,0
20231017,195700,45956010,7630,7630,7630,7630,0
20231017,195600,45956010,7630,7630,7630,7630,0
20231017,195500,45956010,7630,7630,7630,7630,0
20231017,195400,45956010,7630,7630,7630,7630,0
20231017,195300,45956010,7630,7630,7630,7630,0
20231017,195200,45956010,7630,7630,7630,7630,0
20231017,195100,45956010,7630,7630,7630,7630,0
20231017,195000,45956010,7630,7630,7630,7630,0
20231017,194900,45956010,7630,7630,7630,7630,0
20231017,194800,45956010,7630,7630,7630,7630,0
20231017,194700,45956010,7630,7630,7630,7630,0
20231017,194600,45956010,7630,7630,7630,7630,0
20231017,194500,45956010,7630,7630,7630,7630,0
20231017,194400,45956010,7630,7630,7630,7630,0
20231017,194300,45956010,7630,7630,7630,7630,0
20231017,194200,45956010,7630,7630,7630,7630,0
20231017,194100,45956010,7630,7630,7630,7630,0
20231017,194000,45956010,7630,7630,7630,7630,0
20231017,193900,45956010,7630,7630,7630,7630,0
20231017,193800,45956010,7630,7630,7630,7630,0
20231017,193700,45956010,7630,7630,7630,7630,0
20231017,193600,45956010,7630,7630,7630,7630,0
20231017,193500,45956010,7630,7630,7630,7630,0
20231017,193400,45956010,7630,7630,7630,7630,0
20231017,193300,45956010,7630,7630,7630,7630,0
20231017,193200,45956010,7630,7630,7630,7630,222
20231017,193100,45956010,7630,7630,7630,7630,0
20231017,193000,45956010,7630,7630,7630,7630,0
20231017,192900,45956010,7630,7630,7630,7630,0
20231017,192800,45956010,7630,7630,7630,7630,0
20231017,192700,45956010,7630,7630,7630,7630,0
20231017,192600,45956010,7630,7630,7630,7630,0
20231017,192500,45956010,7630,7630,7630,7630,0
20231017,192400,45956010,7630,7630,7630,7630,0
20231017,192300,45956010,7630,7630,7630,7630,0
20231017,192200,45956010,7630,7630,7630,7630,0
20231017,192100,45956010,7630,7630,7630,7630,0
20231017,192000,45956010,7630,7630,7630,7630,0
20231017,191900,45956010,7630,7630,7630,7630,0
20231017,191800,45956010,7630,7630,7630,7630,0
20231017,191700,45956010,7630,7630,7630,7630,0
20231017,191600,45956010,7630,7630,7630,7630,0
20231017,191500,45956010,7630,7630,7630,7630,0
20231017,191400,45956010,7630,7630,7630,7630,0
20231017,191300,45956010,7630,7630,7630,7630,0
20231017,191200,45956010,7630,7630,7630,7630,0
20231017,191100,45956010,7630,7630,7630,7630,0
20231017,191000,45956010,7630,7630,7630,7630,0
20231017,190900,45956010,7630,7630,7630,7630,0
20231017,190800,45956010,7630,7630,7630,7630,0
20231017,190700,45956010,7630,7630,7630,7630,0
20231017,190600,45956010,7630,7630,7630,7630,0
20231017,190500,45956010,7630,7630,7630,7630,0
20231017,190400,45956010,7630,7630,7630,7630,0
20231017,190300,45956010,7630,7630,7630,7630,0
20231017,190200,45956010,7630,7630,7630,7630,222
20231017,190100,45956010,7630,7630,7630,7630,0
20231017,190000,45956010,7630,7630,7630,7630,0
20231017,185900,45956010,7630,7630,7630,7630,0
20231017,185800,45956010,7630,7630,7630,7630,0
20231017,185700,45956010,7630,7630,7630,7630,0
20231017,185600,45956010,7630,7630,7630,7630,0
20231017,185500,45956010,7630,7630,7630,7630,0
20231017,185400,45956010,7630,7630,7630,7630,0
20231017,185300,45956010,7630,7630,7630,7630,0
20231017,185200,45956010,7630,7630,7630,7630,0
20231017,185100,45956010,7630,7630,7630,7630,0
20231017,185000,45956010,7630,7630,7630,7630,0
20231017,184900,45956010,7630,7630,7630,7630,0
20231017,184800,45956010,7630,7630,7630,7630,0
20231017,184700,45956010,7630,7630,7630,7630,0
20231017,184600,45956010,7630,7630,7630,7630,0
20231017,184500,45956010,7630,7630,7630,7630,0
20231017,184400,45956010,7630,7630,7630,7630,0
20231017,184300,45956010,7630,7630,7630,7630,0
20231017,184200,45956010,7630,7630,7630,7630,0
20231017,184100,45956010,7630,7630,7630,7630,0
20231017,184000,45956010,7630,7630,7630,7630,0
20231017,183900,45956010,7630,7630,7630,7630,0
20231017,183800,45956010,7630,7630,7630,7630,0
20231017,183700,45956010,7630,7630,7630,7630,0
20231017,183600,45956010,7630,7630,7630,7630,0
20231017,183500,45956010,7630,7630,7630,7630,0
20231017,183400,45956010,7630,7630,7630,7630,0
20231017,183300,45956010,7630,7630,7630,7630,0
20231017,183200,45956010,7630,7630,7630,7630,222
20231017,183100,45956010,7630,7630,7630,7630,0
20231017,183000,45956010,7630,7630,7630,7630,0
20231017,182900,45956010,7630,7630,7630,7630,0
20231017,182800,45956010,7630,7630,7630,7630,0
20231017,182700,45956010,7630,7630,7630,7630,0
20231017,182600,45956010,7630,7630,7630,7630,0
20231017,182500,45956010,7630,7630,7630,7630,0
20231017,182400,45956010,7630,7630,7630,7630,0
20231017,182300,45956010,7630,7630,7630,7630,0
20231017,182200,45956010,7630,7630,7630,7630,0
20231017,182100,45956010,7630,7630,7630,7630,0
20231017,182000,45956010,7630,7630,7630,7630,0
20231017,181900,45956010,7630,7630,7630,7630,0
20231017,181800,45956010,7630,7630,7630,7630,0
20231017,181700,45956010,7630,7630,7630,7630,0
20231017,181600,45956010,7630,7630,7630,7630,0
20231017,181500,45956010,7630,7630,7630,7630,0
20231017,181400,45956010,7630,7630,7630,7630,0
20231017,181300,45956010,7630,7630,7630,7630,0
20231017,181200,45956010,7630,7630,7630,7630,0
20231017,181100,45956010,7630,7630,7630,7630,0
20231017,181000,45956010,7630,7630,7630,7630,0
20231017,180900,45956010,7630,7630,7630,7630,0
20231017,180800,45956010,7630,7630,7630,7630,0
20231017,180700,45956010,7630,7630,7630,7630,0
20231017,180600,45956010,7630,7630,7630,7630,0
20231017,180500,45956010,7630,7630,7630,7630,0
20231017,180400,45956010,7630,7630,7630,7630,0
20231017,180300,45956010,7630,7630,7630,7630,0
20231017,180200,45956010,7630,7630,7630,7630,222
20231017,180100,45956010,7630,7630,7630,7630,0
20231017,180000,45956010,7630,7630,7630,7630,0
20231017,175900,45956010,7630,7630,7630,7630,0
20231017,175800,45956010,7630,7630,7630,7630,0
20231017,175700,45956010,7630,7630,7630,7630,0
20231017,175600,45956010,7630,7630,7630,7630,0
20231017,175500,45956010,7630,7630,7630,7630,0
20231017,175400,45956010,7630,7630,7630,7630,0
20231017,175300,45956010,7630,7630,7630,7630,0
20231017,175200,45956010,7630,7630,7630,7630,0
20231017,175100,45956010,7630,7630,7630,7630,0
20231017,175000,45956010,7630,7630,7630,7630,0
20231017,174900,45956010,7630,7630,7630,7630,0
20231017,174800,45956010,7630,7630,7630,7630,0
20231017,174700,45956010,7630,7630,7630,7630,0
20231017,174600,45956010,7630,7630,7630,7630,0
20231017,174500,45956010,7630,7630,7630,7630,0
20231017,174400,45956010,7630,7630,7630,7630,0
20231017,174300,45956010,7630,7630,7630,7630,0
20231017,174200,45956010,7630,7630,7630,7630,0
20231017,174100,45956010,7630,7630,7630,7630,0
20231017,174000,45956010,7630,7630,7630,7630,0
20231017,173900,45956010,7630,7630,7630,7630,0
20231017,173800,45956010,7630,7630,7630,7630,0
20231017,173700,45956010,7630,7630,7630,7630,0
20231017,173600,45956010,7630,7630,7630,7630,0
20231017,173500,45956010,7630,7630,7630,7630,0
20231017,173400,45956010,7630,7630,7630,7630,0
20231017,173300,45956010,7630,7630,7630,7630,0
20231017,173200,45956010,7630,7630,7630,7630,222
20231017,173100,45956010,7630,7630,7630,7630,0
20231017,173000,45956010,7630,7630,7630,7630,0
20231017,172900,45956010,7630,7630,7630,7630,0
20231017,172800,45956010,7630,7630,7630,7630,0
20231017,172700,45956010,7630,7630,7630,7630,0
20231017,172600,45956010,7630,7630,7630,7630,0
20231017,172500,45956010,7630,7630,7630,7630,0
20231017,172400,45956010,7630,7630,7630,7630,0
20231017,172300,45956010,7630,7630,7630,7630,0
20231017,172200,45956010,7630,7630,7630,7630,0
20231017,172100,45956010,7630,7630,7630,7630,0
20231017,172000,45956010,7630,7630,7630,7630,0
20231017,171900,45956010,7630,7630,7630,7630,0
20231017,171800,45956010,7630,7630,7630,7630,0
20231017,171700,45956010,7630,7630,7630,7630,0
20231017,171600,45956010,7630,7630,7630,7630,0
20231017,171500,45956010,7630,7630,7630,7630,0
20231017,171400,45956010,7630,7630,7630,7630,0
20231017,171300,45956010,7630,7630,7630,7630,0
20231017,171200,45956010,7630,7630,7630,7630,0
20231017,171100,45956010,7630,7630,7630,7630,0
20231017,171000,45956010,7630,7630,7630,7630,0
20231017,170900,45956010,7630,7630,7630,7630,0
20231017,170800,45956010,7630,7630,7630,7630,0
20231017,170700,45956010,7630,7630,7630,7630,0
20231017,170600,45956010,7630,7630,7630,7630,0
20231017,170500,45956010,7630,7630,7630,7630,0
20231017,170400,45956010,7630,7630,7630,7630,0
20231017,170300,45956010,7630,7630,7630,7630,0
20231017,170200,45956010,7630,7630,7630,7630,222
20231017,170100,45956010,7630,7630,7630,7630,0
20231017,170000,45956010,7630,7630,7630,7630,0
20231017,165900,45956010,7630,7630,7630,7630,0
20231017,165800,45956010,7630,7630,7630,7630,0
20231017,165700,45956010,7630,7630,7630,7630,0
20231017,165600,45956010,7630,7630,7630,7630,0
20231017,165500,45956010,7630,7630,7630,7630,0
20231017,165400,45956010,7630,7630,7630,7630,0
20231017,165300,45956010,7630,7630,7630,7630,0
20231017,165200,45956010,7630,7630,7630,7630,0
20231017,165100,45956010,7630,7630,7630,7630,0
20231017,165000,45956010,7630,7630,7630,7630,0
20231017,164900,45956010,7630,7630,7630,7630,0
20231017,164800,45956010,7630,7630,7630,7630,0
20231017,164700,45956010,7630,7630,7630,7630,0
20231017,164600,45956010,7630,7630,7630,7630,0
20231017,164500,45956010,7630,7630,7630,7630,0
20231017,164400,45956010,7630,7630,7630,7630,0
20231017,164300,45956010,7630,7630,7630,7630,0
20231017,164200,45956010,7630,7630,7630,7630,0
20231017,164100,45956010,7630,7630,7630,7630,0
20231017,164000,45956010,7630,7630,7630,7630,0
20231017,163900,45956010,7630,7630,7630,7630,0
20231017,163800,45956010,7630,7630,7630,7630,0
20231017,163700,45956010,7630,7630,7630,7630,0
20231017,163600,45956010,7630,7630,7630,7630,0
20231017,163500,45956010,7630,7630,7630,7630,0
20231017,163400,45956010,7630,7630,7630,7630,0
20231017,163300,45956010,7630,7630,7630,7630,0
20231017,163200,45956010,7630,7630,7630,7630,222
20231017,163100,45956010,7630,7630,7630,7630,0
20231017,163000,45956010,7630,7630,7630,7630,0
20231017,162900,45956010,7630,7630,7630,7630,0
20231017,162800,45956010,7630,7630,7630,7630,0
20231017,162700,45956010,7630,7630,7630,7630,0
20231017,162600,45956010,7630,7630,7630,7630,0
20231017,162500,45956010,7630,7630,7630,7630,0
20231017,162400,45956010,7630,7630,7630,7630,0
20231017,162300,45956010,7630,7630,7630,7630,0
20231017,162200,45956010,7630,7630,7630,7630,0
20231017,162100,45956010,7630,7630,7630,7630,0
20231017,162000,45956010,7630,7630,7630,7630,0
20231017,161900,45956010,7630,7630,7630,7630,0
20231017,161800,45956010,7630,7630,7630,7630,0
20231017,161700,45956010,7630,7630,7630,7630,0
20231017,161600,45956010,7630,7630,7630,7630,0
20231017,161500,45956010,7630,7630,7630,7630,0
20231017,161400,45956010,7630,7630,7630,7630,0
20231017,161300,45956010,7630,7630,7630,7630,0
20231017,161200,45956010,7630,7630,7630,7630,0
20231017,161100,45956010,7630,7630,7630,7630,0
20231017,161000,45956010,7630,7630,7630,7630,0
20231017,160900,45956010,7630,7630,7630,7630,0
20231017,160800,45956010,7630,7630,7630,7630,0
20231017,160700,45956010,7630,7630,7630,7630,0
20231017,160600,45956010,7630,7630,7630,7630,0
20231017,160500,45956010,7630,7630,7630,7630,0
20231017,160400,45956010,7630,7630,7630,7630,0
20231017,160300,45956010,7630,7630,7630,7630,0
20231017,160200,45956010,7630,7630,7630,7630,222
20231017,160100,45956010,7630,7630,7630,7630,0
20231017,160000,45956010,7630,7630,7630,7630,0
20231017,155900,45956010,7630,7630,7630,7630,0
20231017,155800,45956010,7630,7630,7630,7630,0
20231017,155700,45956010,7630,7630,7630,7630,0
20231017,155600,45956010,7630,7630,7630,7630,0
20231017,155500,45956010,7630,7630,7630,7630,0
20231017,155400,45956010,7630,7630,7630,7630,0
20231017,155300,45956010,7630,7630,7630,7630,0
20231017,155200,45956010,7630,7630,7630,7630,0
20231017,155100,45956010,7630,7630,7630,7630,0
20231017,155000,45956010,7630,7630,7630,7630,0
20231017,154900,45956010,7630,7630,7630,7630,0
20231017,154800,45956010,7630,7630,7630,7630,0
20231017,154700,45956010,7630,7630,7630,7630,0
20231017,154600,45956010,7630,7630,7630,7630,0
20231017,154500,45956010,7630,7630,7630,7630,0
20231017,154400,45956010,7630,7630,7630,7630,0
20231017,154300,45956010,7630,7630,7630,7630,0
20231017,154200,45956010,7630,7630,7630,7630,0
20231017,154100,45956010,7630,7630,7630,7630,0
20231017,154000,45956010,7630,7630,7630,7630,0
20231017,153900,45956010,7630,7630,7630,7630,0
20231017,153800,45956010,7630,7630,7630,7630,0
20231017,153700,45956010,7630,7630,7630,7630,0
20231017,153600,45956010,7630,7630,7630,7630,0
20231017,153500,45956010,7630,7630,7630,7630,0
20231017,153400,45956010,7630,7630,7630,7630,0
20231017,153300,45956010,7630,7630,7630,7630,0
20231017,153200,45956010,7630,7630,7630,7630,222
20231017,153100,45956010,7630,7630,7630,7630,0
20231017,153000,45956010,7630,7630,7630,7630,222
20231017,152900,44262150,7640,7640,7640,7640,0
20231017,152800,44262150,7640,7640,7640,7640,0
20231017,152700,44262150,7640,7640,7640,7640,0
20231017,152600,44262150,7640,7640,7640,7640,0
20231017,152500,44262150,7640,7640,7640,7640,0
20231017,152400,44262150,7640,7640,7640,7640,0
20231017,152300,44262150,7640,7640,7640,7640,0
20231017,152200,44262150,7640,7640,7640,7640,0
20231017,152100,44262150,7640,7640,7640,7640,0
20231017,152000,44262150,7640,7640,7640,7640,0
20231017,151900,44262150,7640,7600,7640,7500,204
20231017,151800,42705430,7490,7490,7490,7490,4
20231017,151700,42675470,7590,7590,7590,7590,0
20231017,151600,42675470,7590,7490,7590,7480,16
20231017,151500,42555560,7600,7600,7600,7600,0
20231017,151400,42555560,7600,7600,7600,7600,0
20231017,151300,42555560,7600,7600,7600,7600,2
20231017,151200,42540360,7500,7570,7570,7500,445
20231017,151100,39194530,7620,7620,7620,7620,2
20231017,151000,39179290,7620,7620,7620,7620,0
20231017,150900,39179290,7620,7620,7620,7620,0
20231017,150800,39179290,7620,7620,7620,7620,3
20231017,150700,39156430,7570,7550,7570,7550,381
20231017,150600,36278520,7550,7550,7550,7550,0
20231017,150500,36278520,7550,7550,7550,7550,0
20231017,150400,36278520,7550,7550,7550,7550,1
20231017,150300,36270970,7540,7540,7540,7540,0
20231017,150200,36270970,7540,7540,7540,7540,0
20231017,150100,36270970,7540,7540,7540,7540,0
20231017,150000,36270970,7540,7540,7540,7540,1
20231017,145900,36263430,7500,7500,7500,7500,0
20231017,145800,36263430,7500,7500,7500,7500,0
20231017,145700,36263430,7500,7500,7500,7500,0
20231017,145600,36263430,7500,7500,7500,7500,0
20231017,145500,36263430,7500,7500,7500,7500,0
20231017,145400,36263430,7500,7500,7500,7500,0
20231017,145300,36263430,7500,7500,7500,7500,0
20231017,145200,36263430,7500,7500,7500,7500,0
20231017,145100,36263430,7500,7500,7500,7500,0
20231017,145000,36263430,7500,7500,7500,7500,0
20231017,144900,36263430,7500,7500,7500,7500,0
20231017,144800,36263430,7500,7500,7500,7500,0
20231017,144700,36263430,7500,7500,7500,7500,0
20231017,144600,36263430,7500,7500,7500,7500,1
20231017,144500,36255930,7550,7550,7550,7550,0
20231017,144400,36255930,7550,7550,7550,7550,0
20231017,144300,36255930,7550,7550,7550,7550,0
20231017,144200,36255930,7550,7550,7550,7550,0
20231017,144100,36255930,7550,7550,7550,7550,0
20231017,144000,36255930,7550,7550,7550,7550,0
20231017,143900,36255930,7550,7550,7550,7550,0
20231017,143800,36255930,7550,7550,7550,7550,0
20231017,143700,36255930,7550,7550,7550,7550,0
20231017,143600,36255930,7550,7550,7550,7550,0
20231017,143500,36255930,7550,7550,7550,7550,0
20231017,143400,36255930,7550,7550,7550,7550,0
20231017,143300,36255930,7550,7550,7550,7550,0
20231017,143200,36255930,7550,7550,7550,7550,0
20231017,143100,36255930,7550,7550,7550,7550,0
20231017,143000,36255930,7550,7550,7550,7550,0
20231017,142900,36255930,7550,7550,7550,7550,0
20231017,142800,36255930,7550,7550,7550,7550,0
20231017,142700,36255930,7550,7550,7550,7550,0
20231017,142600,36255930,7550,7550,7550,7550,0
20231017,142500,36255930,7550,7550,7550,7550,0
20231017,142400,36255930,7550,7550,7550,7550,0
20231017,142300,36255930,7550,7550,7550,7550,0
20231017,142200,36255930,7550,7550,7550,7550,0
20231017,142100,36255930,7550,7550,7550,7550,0
20231017,142000,36255930,7550,7550,7550,7550,0
20231017,141900,36255930,7550,7550,7550,7550,0
20231017,141800,36255930,7550,7550,7550,7550,0
20231017,141700,36255930,7550,7550,7550,7550,0
20231017,141600,36255930,7550,7550,7550,7550,0
20231017,141500,36255930,7550,7550,7550,7550,0
20231017,141400,36255930,7550,7550,7550,7550,0
20231017,141300,36255930,7550,7550,7550,7550,0
20231017,141200,36255930,7550,7550,7550,7550,0
20231017,141100,36255930,7550,7550,7550,7550,0
20231017,141000,36255930,7550,7550,7550,7550,0
20231017,140900,36255930,7550,7550,7550,7550,0
20231017,140800,36255930,7550,7550,7550,7550,0
20231017,140700,36255930,7550,7550,7550,7550,0
20231017,140600,36255930,7550,7550,7550,7550,0
20231017,140500,36255930,7550,7550,7550,7550,0
20231017,140400,36255930,7550,7550,7550,7550,0
20231017,140300,36255930,7550,7550,7550,7550,0
20231017,140200,36255930,7550,7550,7550,7550,0
20231017,140100,36255930,7550,7550,7550,7550,0
20231017,140000,36255930,7550,7550,7550,7550,0
20231017,135900,36255930,7550,7550,7550,7550,0
20231017,135800,36255930,7550,7550,7550,7550,0
20231017,135700,36255930,7550,7550,7550,7550,1
20231017,135600,36248380,7510,7510,7510,7510,0
20231017,135500,36248380,7510,7510,7510,7510,0
20231017,135400,36248380,7510,7510,7510,7510,1
20231017,135300,36240870,7520,7520,7520,7520,0
20231017,135200,36240870,7520,7520,7520,7520,0
20231017,135100,36240870,7520,7520,7520,7520,0
20231017,135000,36240870,7520,7520,7520,7520,0
20231017,134900,36240870,7520,7520,7520,7520,0
20231017,134800,36240870,7520,7520,7520,7520,0
20231017,134700,36240870,7520,7520,7520,7520,0
20231017,134600,36240870,7520,7520,7520,7520,0
20231017,134500,36240870,7520,7520,7520,7520,0
20231017,134400,36240870,7520,7520,7520,7520,0
20231017,134300,36240870,7520,7520,7520,7520,0
20231017,134200,36240870,7520,7520,7520,7520,0
20231017,134100,36240870,7520,7520,7520,7520,0
20231017,134000,36240870,7520,7520,7520,7520,33
20231017,133900,35992710,7520,7520,7520,7520,0
20231017,133800,35992710,7520,7520,7520,7520,0
20231017,133700,35992710,7520,7520,7520,7520,0
20231017,133600,35992710,7520,7520,7520,7520,0
20231017,133500,35992710,7520,7520,7520,7520,0
20231017,133400,35992710,7520,7520,7520,7520,0
20231017,133300,35992710,7520,7520,7520,7520,0
20231017,133200,35992710,7520,7520,7520,7520,1
20231017,133100,35985190,7520,7520,7520,7520,0
20231017,133000,35985190,7520,7520,7520,7520,0
20231017,132900,35985190,7520,7520,7520,7520,0
20231017,132800,35985190,7520,7520,7520,7520,0
20231017,132700,35985190,7520,7520,7520,7520,0
20231017,132600,35985190,7520,7520,7520,7520,0
20231017,132500,35985190,7520,7520,7520,7520,0
20231017,132400,35985190,7520,7520,7520,7520,61
20231017,132300,35526470,7570,7570,7570,7570,0
20231017,132200,35526470,7570,7570,7570,7570,0
20231017,132100,35526470,7570,7570,7570,7570,0
20231017,132000,35526470,7570,7570,7570,7570,2
20231017,131900,35511330,7570,7570,7570,7570,0
20231017,131800,35511330,7570,7570,7570,7570,0
20231017,131700,35511330,7570,7570,7570,7570,0
20231017,131600,35511330,7570,7570,7570,7570,0
20231017,131500,35511330,7570,7570,7570,7570,0
20231017,131400,35511330,7570,7520,7570,7520,35
20231017,131300,35248030,7570,7570,7570,7570,0
20231017,131200,35248030,7570,7570,7570,7570,0
20231017,131100,35248030,7570,7570,7570,7570,3
20231017,131000,35225320,7530,7530,7530,7530,11
20231017,130900,35142490,7570,7560,7570,7560,29
20231017,130800,34923060,7550,7550,7550,7550,285
20231017,130700,32771310,7540,7540,7540,7540,0
20231017,130600,32771310,7540,7540,7540,7540,0
20231017,130500,32771310,7540,7540,7540,7540,0
20231017,130400,32771310,7540,7540,7540,7540,0
20231017,130300,32771310,7540,7540,7540,7540,0
20231017,130200,32771310,7540,7540,7540,7540,0
20231017,130100,32771310,7540,7540,7540,7540,0
20231017,130000,32771310,7540,7540,7540,7540,0
20231017,125900,32771310,7540,7540,7540,7540,0
20231017,125800,32771310,7540,7540,7540,7540,0
20231017,125700,32771310,7540,7540,7540,7540,0
20231017,125600,32771310,7540,7540,7540,7540,0
20231017,125500,32771310,7540,7540,7540,7540,0
20231017,125400,32771310,7540,7540,7540,7540,0
20231017,125300,32771310,7540,7540,7540,7540,1
20231017,125200,32763770,7490,7490,7490,7490,0
20231017,125100,32763770,7490,7490,7490,7490,0
20231017,125000,32763770,7490,7490,7490,7490,0
20231017,124900,32763770,7490,7490,7490,7490,0
20231017,124800,32763770,7490,7500,7500,7480,354
20231017,124700,30110320,7500,7500,7500,7500,0
20231017,124600,30110320,7500,7500,7500,7500,0
20231017,124500,30110320,7500,7500,7500,7500,0
20231017,124400,30110320,7500,7500,7500,7500,0
20231017,124300,30110320,7500,7500,7500,7500,0
20231017,124200,30110320,7500,7500,7500,7500,0
20231017,124100,30110320,7500,7500,7500,7500,0
20231017,124000,30110320,7500,7500,7500,7500,0
20231017,123900,30110320,7500,7500,7500,7500,0
20231017,123800,30110320,7500,7500,7500,7500,0
20231017,123700,30110320,7500,7500,7500,7500,0
20231017,123600,30110320,7500,7500,7500,7500,0
20231017,123500,30110320,7500,7500,7500,7500,0
20231017,123400,30110320,7500,7500,7500,7500,0
20231017,123300,30110320,7500,7500,7500,7500,0
20231017,123200,30110320,7500,7500,7500,7500,0
20231017,123100,30110320,7500,7500,7500,7500,0
20231017,123000,30110320,7500,7500,7500,7500,0
20231017,122900,30110320,7500,7500,7500,7500,0
20231017,122800,30110320,7500,7500,7500,7500,0
20231017,122700,30110320,7500,7500,7500,7500,0
20231017,122600,30110320,7500,7500,7500,7500,0
20231017,122500,30110320,7500,7500,7500,7500,0
20231017,122400,30110320,7500,7500,7500,7500,0
20231017,122300,30110320,7500,7500,7500,7500,0
20231017,122200,30110320,7500,7500,7500,7500,33
20231017,122100,29862820,7540,7540,7540,7540,0
20231017,122000,29862820,7540,7540,7540,7540,0
20231017,121900,29862820,7540,7540,7540,7540,0
20231017,121800,29862820,7540,7540,7540,7540,0
20231017,121700,29862820,7540,7540,7540,7540,0
20231017,121600,29862820,7540,7540,7540,7540,0
20231017,121500,29862820,7540,7540,7540,7540,0
20231017,121400,29862820,7540,7540,7540,7540,0
20231017,121300,29862820,7540,7540,7540,7540,0
20231017,121200,29862820,7540,7540,7540,7540,0
20231017,121100,29862820,7540,7540,7540,7540,0
20231017,121000,29862820,7540,7540,7540,7540,0
20231017,120900,29862820,7540,7540,7540,7540,0
20231017,120800,29862820,7540,7540,7540,7540,0
20231017,120700,29862820,7540,7540,7540,7540,0
20231017,120600,29862820,7540,7540,7540,7540,0
20231017,120500,29862820,7540,7540,7540,7540,0
20231017,120400,29862820,7540,7540,7540,7540,0
20231017,120300,29862820,7540,7540,7540,7540,0
20231017,120200,29862820,7540,7540,7540,7540,0
20231017,120100,29862820,7540,7540,7540,7540,0
20231017,120000,29862820,7540,7540,7540,7540,0
20231017,115900,29862820,7540,7500,7540,7500,2
20231017,115800,29847780,7500,7500,7500,7500,0
20231017,115700,29847780,7500,7500,7500,7500,0
20231017,115600,29847780,7500,7500,7500,7500,34
20231017,115500,29592780,7540,7540,7540,7540,0
20231017,115400,29592780,7540,7540,7540,7540,0
20231017,115300,29592780,7540,7540,7540,7540,0
20231017,115200,29592780,7540,7540,7540,7540,0
20231017,115100,29592780,7540,7540,7540,7540,0
20231017,115000,29592780,7540,7540,7540,7540,0
20231017,114900,29592780,7540,7540,7540,7540,0
20231017,114800,29592780,7540,7540,7540,7540,0
20231017,114700,29592780,7540,7540,7540,7540,0
20231017,114600,29592780,7540,7540,7540,7540,0
20231017,114500,29592780,7540,7540,7540,7540,0
20231017,114400,29592780,7540,7540,7540,7540,0
20231017,114300,29592780,7540,7540,7540,7540,1
20231017,114200,29585240,7500,7500,7500,7500,0
20231017,114100,29585240,7500,7500,7500,7500,0
20231017,114000,29585240,7500,7500,7500,7500,0
20231017,113900,29585240,7500,7500,7500,7500,0
20231017,113800,29585240,7500,7500,7500,7500,0
20231017,113700,29585240,7500,7500,7500,7500,0
20231017,113600,29585240,7500,7500,7500,7500,0
20231017,113500,29585240,7500,7500,7500,7500,0
20231017,113400,29585240,7500,7500,7500,7500,0
20231017,113300,29585240,7500,7500,7500,7500,0
20231017,113200,29585240,7500,7500,7500,7500,0
20231017,113100,29585240,7500,7500,7500,7500,0
20231017,113000,29585240,7500,7500,7500,7500,34
20231017,112900,29330240,7520,7520,7520,7520,0
20231017,112800,29330240,7520,7520,7520,7520,1
20231017,112700,29322720,7500,7500,7500,7500,0
20231017,112600,29322720,7500,7500,7500,7500,0
20231017,112500,29322720,7500,7500,7500,7500,0
20231017,112400,29322720,7500,7500,7500,7500,1
20231017,112300,29315220,7500,7500,7500,7500,0
20231017,112200,29315220,7500,7500,7500,7500,0
20231017,112100,29315220,7500,7500,7500,7500,0
20231017,112000,29315220,7500,7500,7500,7500,0
20231017,111900,29315220,7500,7500,7500,7500,0
20231017,111800,29315220,7500,7500,7500,7500,0
20231017,111700,29315220,7500,7500,7500,7500,43
20231017,111600,28992720,7540,7540,7540,7540,0
20231017,111500,28992720,7540,7540,7540,7540,0
20231017,111400,28992720,7540,7540,7540,7540,0
20231017,111300,28992720,7540,7540,7540,7540,0
20231017,111200,28992720,7540,7540,7540,7540,0
20231017,111100,28992720,7540,7540,7540,7540,0
20231017,111000,28992720,7540,7540,7540,7540,0
20231017,110900,28992720,7540,7540,7540,7540,0
20231017,110800,28992720,7540,7540,7540,7540,0
20231017,110700,28992720,7540,7540,7540,7540,0
20231017,110600,28992720,7540,7540,7540,7540,0
20231017,110500,28992720,7540,7540,7540,7540,1
20231017,110400,28985180,7500,7500,7500,7500,34
20231017,110300,28730180,7510,7510,7510,7510,0
20231017,110200,28730180,7510,7510,7510,7510,0
20231017,110100,28730180,7510,7510,7510,7510,0
20231017,110000,28730180,7510,7510,7510,7510,0
20231017,105900,28730180,7510,7510,7510,7510,0
20231017,105800,28730180,7510,7510,7510,7510,0
20231017,105700,28730180,7510,7510,7510,7510,0
20231017,105600,28730180,7510,7510,7510,7510,0
20231017,105500,28730180,7510,7510,7510,7510,0
20231017,105400,28730180,7510,7510,7510,7510,53
20231017,105300,28332150,7510,7510,7510,7510,0
20231017,105200,28332150,7510,7510,7510,7510,0
20231017,105100,28332150,7510,7510,7510,7510,0
20231017,105000,28332150,7510,7510,7510,7510,0
20231017,104900,28332150,7510,7510,7510,7510,0
20231017,104800,28332150,7510,7510,7510,7510,1
20231017,104700,28324640,7500,7500,7500,7500,0
20231017,104600,28324640,7500,7500,7500,7500,0
20231017,104500,28324640,7500,7500,7500,7500,20
20231017,104400,28174640,7500,7500,7500,7500,110
20231017,104300,27349640,7500,7500,7500,7500,0
20231017,104200,27349640,7500,7500,7500,7500,0
20231017,104100,27349640,7500,7500,7500,7500,0
20231017,104000,27349640,7500,7500,7500,7500,0
20231017,103900,27349640,7500,7500,7500,7500,0
20231017,103800,27349640,7500,7500,7500,7500,34
20231017,103700,27094640,7510,7510,7510,7510,0
20231017,103600,27094640,7510,7500,7510,7500,128
20231017,103500,26134630,7510,7510,7510,7510,0
20231017,103400,26134630,7510,7510,7510,7510,0
20231017,103300,26134630,7510,7510,7510,7510,0
20231017,103200,26134630,7510,7510,7510,7510,1
20231017,103100,26127120,7510,7510,7510,7510,0
20231017,103000,26127120,7510,7460,7510,7460,103
20231017,102900,25358690,7510,7510,7510,7510,0
20231017,102800,25358690,7510,7510,7510,7510,0
20231017,102700,25358690,7510,7510,7510,7510,0
20231017,102600,25358690,7510,7510,7510,7510,0
20231017,102500,25358690,7510,7510,7510,7510,0
20231017,102400,25358690,7510,7510,7510,7510,0
20231017,102300,25358690,7510,7510,7510,7510,0
20231017,102200,25358690,7510,7510,7510,7510,0
20231017,102100,25358690,7510,7510,7510,7510,0
20231017,102000,25358690,7510,7510,7510,7510,0
20231017,101900,25358690,7510,7510,7510,7510,0
20231017,101800,25358690,7510,7510,7510,7510,0
20231017,101700,25358690,7510,7510,7510,7510,0
20231017,101600,25358690,7510,7510,7510,7510,0
20231017,101500,25358690,7510,7510,7510,7510,0
20231017,101400,25358690,7510,7510,7510,7510,0
20231017,101300,25358690,7510,7510,7510,7510,1
20231017,101200,25351180,7460,7460,7460,7460,34
20231017,101100,25097540,7460,7460,7460,7460,0
20231017,101000,25097540,7460,7460,7460,7460,0
20231017,100900,25097540,7460,7460,7460,7460,0
20231017,100800,25097540,7460,7460,7460,7460,0
20231017,100700,25097540,7460,7460,7460,7460,0
20231017,100600,25097540,7460,7460,7460,7460,0
20231017,100500,25097540,7460,7460,7460,7460,0
20231017,100400,25097540,7460,7490,7490,7460,1006
20231017,100300,17579300,7490,7490,7490,7490,0
20231017,100200,17579300,7490,7490,7490,7490,67
20231017,100100,17077470,7510,7510,7510,7510,5
20231017,100000,17039920,7510,7510,7510,7510,19
20231017,095900,16897230,7510,7510,7510,7510,0
20231017,095800,16897230,7510,7510,7510,7510,0
20231017,095700,16897230,7510,7510,7510,7510,0
20231017,095600,16897230,7510,7510,7510,7510,0
20231017,095500,16897230,7510,7510,7510,7510,0
20231017,095400,16897230,7510,7510,7510,7510,0
20231017,095300,16897230,7510,7510,7510,7510,30
20231017,095200,16671930,7540,7540,7540,7540,0
20231017,095100,16671930,7540,7540,7540,7540,0
20231017,095000,16671930,7540,7540,7540,7540,0
20231017,094900,16671930,7540,7540,7540,7540,0
20231017,094800,16671930,7540,7540,7540,7540,1
20231017,094700,16664390,7500,7500,7500,7500,0
20231017,094600,16664390,7500,7530,7530,7500,34
20231017,094500,16409110,7530,7530,7530,7530,0
20231017,094400,16409110,7530,7530,7530,7530,0
20231017,094300,16409110,7530,7530,7530,7530,4
20231017,094200,16378990,7550,7550,7550,7550,1
20231017,094100,16371440,7550,7550,7550,7550,0
20231017,094000,16371440,7550,7550,7550,7550,0
20231017,093900,16371440,7550,7550,7550,7550,0
20231017,093800,16371440,7550,7550,7550,7550,1
20231017,093700,16363890,7550,7540,7550,7540,3
20231017,093600,16341260,7540,7520,7540,7520,9
20231017,093500,16273520,7520,7510,7520,7510,2
20231017,093400,16258490,7490,7490,7490,7490,53
20231017,093300,15861520,7490,7490,7490,7490,0
20231017,093200,15861520,7490,7490,7490,7490,0
20231017,093100,15861520,7490,7490,7490,7490,10
20231017,093000,15786620,7490,7490,7490,7490,4
20231017,092900,15756660,7490,7490,7490,7490,0
20231017,092800,15756660,7490,7490,7490,7490,0
20231017,092700,15756660,7490,7490,7490,7490,5
20231017,092600,15719210,7490,7490,7490,7490,5
20231017,092500,15681760,7490,7490,7490,7490,42
20231017,092400,15367180,7490,7490,7490,7490,0
20231017,092300,15367180,7490,7490,7490,7490,5
20231017,092200,15329730,7490,7490,7490,7490,6
20231017,092100,15284790,7490,7470,7490,7470,8
20231017,092000,15224910,7420,7420,7420,7420,1113
20231017,091900,6966450,7420,7420,7420,7420,200
20231017,091800,5482450,7420,7420,7420,7420,0
20231017,091700,5482450,7420,7420,7420,7420,0
20231017,091600,5482450,7420,7420,7420,7420,0
20231017,091500,5482450,7420,7420,7420,7420,1
20231017,091400,5475030,7420,7420,7420,7420,0
20231017,091300,5475030,7420,7420,7420,7420,11
20231017,091200,5393410,7420,7420,7420,7420,0
20231017,091100,5393410,7420,7470,7470,7420,314
20231017,091000,3057500,7480,7480,7480,7480,0
20231017,090900,3057500,7480,7480,7480,7480,1
20231017,090800,3050020,7480,7480,7480,7480,0
20231017,090700,3050020,7480,7480,7480,7480,0
20231017,090600,3050020,7480,7480,7480,7480,1
20231017,090500,3042540,7470,7470,7470,7470,7
20231017,090400,2990250,7470,7470,7470,7470,0
20231017,090300,2990250,7470,7470,7470,7470,0
20231017,090200,2990250,7470,7450,7470,7450,7
20231017,090100,2938040,7400,7400,7400,7400,3
20231017,090000,2915840,7420,7400,7420,7400,394