KissMeData/153710/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,200900,140302260,7500,7500,7500,7500,280
20231010,200800,140302260,7500,7500,7500,7500,0
20231010,200700,140302260,7500,7500,7500,7500,0
20231010,200600,140302260,7500,7500,7500,7500,0
20231010,200500,140302260,7500,7500,7500,7500,0
20231010,200400,140302260,7500,7500,7500,7500,0
20231010,200300,140302260,7500,7500,7500,7500,0
20231010,200200,140302260,7500,7500,7500,7500,0
20231010,200100,140302260,7500,7500,7500,7500,0
20231010,200000,140302260,7500,7500,7500,7500,0
20231010,195900,140302260,7500,7500,7500,7500,0
20231010,195800,140302260,7500,7500,7500,7500,0
20231010,195700,140302260,7500,7500,7500,7500,0
20231010,195600,140302260,7500,7500,7500,7500,0
20231010,195500,140302260,7500,7500,7500,7500,0
20231010,195400,140302260,7500,7500,7500,7500,0
20231010,195300,140302260,7500,7500,7500,7500,0
20231010,195200,140302260,7500,7500,7500,7500,0
20231010,195100,140302260,7500,7500,7500,7500,0
20231010,195000,140302260,7500,7500,7500,7500,0
20231010,194900,140302260,7500,7500,7500,7500,0
20231010,194800,140302260,7500,7500,7500,7500,0
20231010,194700,140302260,7500,7500,7500,7500,0
20231010,194600,140302260,7500,7500,7500,7500,0
20231010,194500,140302260,7500,7500,7500,7500,0
20231010,194400,140302260,7500,7500,7500,7500,0
20231010,194300,140302260,7500,7500,7500,7500,0
20231010,194200,140302260,7500,7500,7500,7500,0
20231010,194100,140302260,7500,7500,7500,7500,0
20231010,194000,140302260,7500,7500,7500,7500,0
20231010,193900,140302260,7500,7500,7500,7500,280
20231010,193800,140302260,7500,7500,7500,7500,0
20231010,193700,140302260,7500,7500,7500,7500,0
20231010,193600,140302260,7500,7500,7500,7500,0
20231010,193500,140302260,7500,7500,7500,7500,0
20231010,193400,140302260,7500,7500,7500,7500,0
20231010,193300,140302260,7500,7500,7500,7500,0
20231010,193200,140302260,7500,7500,7500,7500,0
20231010,193100,140302260,7500,7500,7500,7500,0
20231010,193000,140302260,7500,7500,7500,7500,0
20231010,192900,140302260,7500,7500,7500,7500,0
20231010,192800,140302260,7500,7500,7500,7500,0
20231010,192700,140302260,7500,7500,7500,7500,0
20231010,192600,140302260,7500,7500,7500,7500,0
20231010,192500,140302260,7500,7500,7500,7500,0
20231010,192400,140302260,7500,7500,7500,7500,0
20231010,192300,140302260,7500,7500,7500,7500,0
20231010,192200,140302260,7500,7500,7500,7500,0
20231010,192100,140302260,7500,7500,7500,7500,0
20231010,192000,140302260,7500,7500,7500,7500,0
20231010,191900,140302260,7500,7500,7500,7500,0
20231010,191800,140302260,7500,7500,7500,7500,0
20231010,191700,140302260,7500,7500,7500,7500,0
20231010,191600,140302260,7500,7500,7500,7500,0
20231010,191500,140302260,7500,7500,7500,7500,0
20231010,191400,140302260,7500,7500,7500,7500,0
20231010,191300,140302260,7500,7500,7500,7500,0
20231010,191200,140302260,7500,7500,7500,7500,0
20231010,191100,140302260,7500,7500,7500,7500,0
20231010,191000,140302260,7500,7500,7500,7500,0
20231010,190900,140302260,7500,7500,7500,7500,280
20231010,190800,140302260,7500,7500,7500,7500,0
20231010,190700,140302260,7500,7500,7500,7500,0
20231010,190600,140302260,7500,7500,7500,7500,0
20231010,190500,140302260,7500,7500,7500,7500,0
20231010,190400,140302260,7500,7500,7500,7500,0
20231010,190300,140302260,7500,7500,7500,7500,0
20231010,190200,140302260,7500,7500,7500,7500,0
20231010,190100,140302260,7500,7500,7500,7500,0
20231010,190000,140302260,7500,7500,7500,7500,0
20231010,185900,140302260,7500,7500,7500,7500,0
20231010,185800,140302260,7500,7500,7500,7500,0
20231010,185700,140302260,7500,7500,7500,7500,0
20231010,185600,140302260,7500,7500,7500,7500,0
20231010,185500,140302260,7500,7500,7500,7500,0
20231010,185400,140302260,7500,7500,7500,7500,0
20231010,185300,140302260,7500,7500,7500,7500,0
20231010,185200,140302260,7500,7500,7500,7500,0
20231010,185100,140302260,7500,7500,7500,7500,0
20231010,185000,140302260,7500,7500,7500,7500,0
20231010,184900,140302260,7500,7500,7500,7500,0
20231010,184800,140302260,7500,7500,7500,7500,0
20231010,184700,140302260,7500,7500,7500,7500,0
20231010,184600,140302260,7500,7500,7500,7500,0
20231010,184500,140302260,7500,7500,7500,7500,0
20231010,184400,140302260,7500,7500,7500,7500,0
20231010,184300,140302260,7500,7500,7500,7500,0
20231010,184200,140302260,7500,7500,7500,7500,0
20231010,184100,140302260,7500,7500,7500,7500,0
20231010,184000,140302260,7500,7500,7500,7500,0
20231010,183900,140302260,7500,7500,7500,7500,280
20231010,183800,140302260,7500,7500,7500,7500,0
20231010,183700,140302260,7500,7500,7500,7500,0
20231010,183600,140302260,7500,7500,7500,7500,0
20231010,183500,140302260,7500,7500,7500,7500,0
20231010,183400,140302260,7500,7500,7500,7500,0
20231010,183300,140302260,7500,7500,7500,7500,0
20231010,183200,140302260,7500,7500,7500,7500,0
20231010,183100,140302260,7500,7500,7500,7500,0
20231010,183000,140302260,7500,7500,7500,7500,0
20231010,182900,140302260,7500,7500,7500,7500,0
20231010,182800,140302260,7500,7500,7500,7500,0
20231010,182700,140302260,7500,7500,7500,7500,0
20231010,182600,140302260,7500,7500,7500,7500,0
20231010,182500,140302260,7500,7500,7500,7500,0
20231010,182400,140302260,7500,7500,7500,7500,0
20231010,182300,140302260,7500,7500,7500,7500,0
20231010,182200,140302260,7500,7500,7500,7500,0
20231010,182100,140302260,7500,7500,7500,7500,0
20231010,182000,140302260,7500,7500,7500,7500,0
20231010,181900,140302260,7500,7500,7500,7500,0
20231010,181800,140302260,7500,7500,7500,7500,0
20231010,181700,140302260,7500,7500,7500,7500,0
20231010,181600,140302260,7500,7500,7500,7500,0
20231010,181500,140302260,7500,7500,7500,7500,0
20231010,181400,140302260,7500,7500,7500,7500,0
20231010,181300,140302260,7500,7500,7500,7500,0
20231010,181200,140302260,7500,7500,7500,7500,0
20231010,181100,140302260,7500,7500,7500,7500,0
20231010,181000,140302260,7500,7500,7500,7500,0
20231010,180900,140302260,7500,7500,7500,7500,280
20231010,180800,140302260,7500,7500,7500,7500,0
20231010,180700,140302260,7500,7500,7500,7500,0
20231010,180600,140302260,7500,7500,7500,7500,0
20231010,180500,140302260,7500,7500,7500,7500,0
20231010,180400,140302260,7500,7500,7500,7500,0
20231010,180300,140302260,7500,7500,7500,7500,0
20231010,180200,140302260,7500,7500,7500,7500,0
20231010,180100,140302260,7500,7500,7500,7500,0
20231010,180000,140302260,7500,7500,7500,7500,0
20231010,175900,140302260,7500,7500,7500,7500,0
20231010,175800,140302260,7500,7500,7500,7500,0
20231010,175700,140302260,7500,7500,7500,7500,0
20231010,175600,140302260,7500,7500,7500,7500,0
20231010,175500,140302260,7500,7500,7500,7500,0
20231010,175400,140302260,7500,7500,7500,7500,0
20231010,175300,140302260,7500,7500,7500,7500,0
20231010,175200,140302260,7500,7500,7500,7500,0
20231010,175100,140302260,7500,7500,7500,7500,0
20231010,175000,140302260,7500,7500,7500,7500,0
20231010,174900,140302260,7500,7500,7500,7500,0
20231010,174800,140302260,7500,7500,7500,7500,0
20231010,174700,140302260,7500,7500,7500,7500,0
20231010,174600,140302260,7500,7500,7500,7500,0
20231010,174500,140302260,7500,7500,7500,7500,0
20231010,174400,140302260,7500,7500,7500,7500,0
20231010,174300,140302260,7500,7500,7500,7500,0
20231010,174200,140302260,7500,7500,7500,7500,0
20231010,174100,140302260,7500,7500,7500,7500,0
20231010,174000,140302260,7500,7500,7500,7500,0
20231010,173900,140302260,7500,7500,7500,7500,280
20231010,173800,140302260,7500,7500,7500,7500,0
20231010,173700,140302260,7500,7500,7500,7500,0
20231010,173600,140302260,7500,7500,7500,7500,0
20231010,173500,140302260,7500,7500,7500,7500,0
20231010,173400,140302260,7500,7500,7500,7500,0
20231010,173300,140302260,7500,7500,7500,7500,0
20231010,173200,140302260,7500,7500,7500,7500,0
20231010,173100,140302260,7500,7500,7500,7500,0
20231010,173000,140302260,7500,7500,7500,7500,0
20231010,172900,140302260,7500,7500,7500,7500,0
20231010,172800,140302260,7500,7500,7500,7500,0
20231010,172700,140302260,7500,7500,7500,7500,0
20231010,172600,140302260,7500,7500,7500,7500,0
20231010,172500,140302260,7500,7500,7500,7500,0
20231010,172400,140302260,7500,7500,7500,7500,0
20231010,172300,140302260,7500,7500,7500,7500,0
20231010,172200,140302260,7500,7500,7500,7500,0
20231010,172100,140302260,7500,7500,7500,7500,0
20231010,172000,140302260,7500,7500,7500,7500,0
20231010,171900,140302260,7500,7500,7500,7500,0
20231010,171800,140302260,7500,7500,7500,7500,0
20231010,171700,140302260,7500,7500,7500,7500,0
20231010,171600,140302260,7500,7500,7500,7500,0
20231010,171500,140302260,7500,7500,7500,7500,0
20231010,171400,140302260,7500,7500,7500,7500,0
20231010,171300,140302260,7500,7500,7500,7500,0
20231010,171200,140302260,7500,7500,7500,7500,0
20231010,171100,140302260,7500,7500,7500,7500,0
20231010,171000,140302260,7500,7500,7500,7500,0
20231010,170900,140302260,7500,7500,7500,7500,280
20231010,170800,140302260,7500,7500,7500,7500,0
20231010,170700,140302260,7500,7500,7500,7500,0
20231010,170600,140302260,7500,7500,7500,7500,0
20231010,170500,140302260,7500,7500,7500,7500,0
20231010,170400,140302260,7500,7500,7500,7500,0
20231010,170300,140302260,7500,7500,7500,7500,0
20231010,170200,140302260,7500,7500,7500,7500,0
20231010,170100,140302260,7500,7500,7500,7500,0
20231010,170000,140302260,7500,7500,7500,7500,0
20231010,165900,140302260,7500,7500,7500,7500,0
20231010,165800,140302260,7500,7500,7500,7500,0
20231010,165700,140302260,7500,7500,7500,7500,0
20231010,165600,140302260,7500,7500,7500,7500,0
20231010,165500,140302260,7500,7500,7500,7500,0
20231010,165400,140302260,7500,7500,7500,7500,0
20231010,165300,140302260,7500,7500,7500,7500,0
20231010,165200,140302260,7500,7500,7500,7500,0
20231010,165100,140302260,7500,7500,7500,7500,0
20231010,165000,140302260,7500,7500,7500,7500,0
20231010,164900,140302260,7500,7500,7500,7500,0
20231010,164800,140302260,7500,7500,7500,7500,0
20231010,164700,140302260,7500,7500,7500,7500,0
20231010,164600,140302260,7500,7500,7500,7500,0
20231010,164500,140302260,7500,7500,7500,7500,0
20231010,164400,140302260,7500,7500,7500,7500,0
20231010,164300,140302260,7500,7500,7500,7500,0
20231010,164200,140302260,7500,7500,7500,7500,0
20231010,164100,140302260,7500,7500,7500,7500,0
20231010,164000,140302260,7500,7500,7500,7500,0
20231010,163900,140302260,7500,7500,7500,7500,280
20231010,163800,140302260,7500,7500,7500,7500,0
20231010,163700,140302260,7500,7500,7500,7500,0
20231010,163600,140302260,7500,7500,7500,7500,0
20231010,163500,140302260,7500,7500,7500,7500,0
20231010,163400,140302260,7500,7500,7500,7500,0
20231010,163300,140302260,7500,7500,7500,7500,0
20231010,163200,140302260,7500,7500,7500,7500,0
20231010,163100,140302260,7500,7500,7500,7500,0
20231010,163000,140302260,7500,7500,7500,7500,0
20231010,162900,140302260,7500,7500,7500,7500,0
20231010,162800,140302260,7500,7500,7500,7500,0
20231010,162700,140302260,7500,7500,7500,7500,0
20231010,162600,140302260,7500,7500,7500,7500,0
20231010,162500,140302260,7500,7500,7500,7500,0
20231010,162400,140302260,7500,7500,7500,7500,0
20231010,162300,140302260,7500,7500,7500,7500,0
20231010,162200,140302260,7500,7500,7500,7500,0
20231010,162100,140302260,7500,7500,7500,7500,0
20231010,162000,140302260,7500,7500,7500,7500,0
20231010,161900,140302260,7500,7500,7500,7500,0
20231010,161800,140302260,7500,7500,7500,7500,0
20231010,161700,140302260,7500,7500,7500,7500,0
20231010,161600,140302260,7500,7500,7500,7500,0
20231010,161500,140302260,7500,7500,7500,7500,0
20231010,161400,140302260,7500,7500,7500,7500,0
20231010,161300,140302260,7500,7500,7500,7500,0
20231010,161200,140302260,7500,7500,7500,7500,0
20231010,161100,140302260,7500,7500,7500,7500,0
20231010,161000,140302260,7500,7500,7500,7500,0
20231010,160900,140302260,7500,7500,7500,7500,280
20231010,160800,140302260,7500,7500,7500,7500,0
20231010,160700,140302260,7500,7500,7500,7500,0
20231010,160600,140302260,7500,7500,7500,7500,0
20231010,160500,140302260,7500,7500,7500,7500,0
20231010,160400,140302260,7500,7500,7500,7500,0
20231010,160300,140302260,7500,7500,7500,7500,0
20231010,160200,140302260,7500,7500,7500,7500,0
20231010,160100,140302260,7500,7500,7500,7500,0
20231010,160000,140302260,7500,7500,7500,7500,0
20231010,155900,140302260,7500,7500,7500,7500,0
20231010,155800,140302260,7500,7500,7500,7500,0
20231010,155700,140302260,7500,7500,7500,7500,0
20231010,155600,140302260,7500,7500,7500,7500,0
20231010,155500,140302260,7500,7500,7500,7500,0
20231010,155400,140302260,7500,7500,7500,7500,0
20231010,155300,140302260,7500,7500,7500,7500,0
20231010,155200,140302260,7500,7500,7500,7500,0
20231010,155100,140302260,7500,7500,7500,7500,0
20231010,155000,140302260,7500,7500,7500,7500,0
20231010,154900,140302260,7500,7500,7500,7500,0
20231010,154800,140302260,7500,7500,7500,7500,0
20231010,154700,140302260,7500,7500,7500,7500,0
20231010,154600,140302260,7500,7500,7500,7500,0
20231010,154500,140302260,7500,7500,7500,7500,0
20231010,154400,140302260,7500,7500,7500,7500,0
20231010,154300,140302260,7500,7500,7500,7500,0
20231010,154200,140302260,7500,7500,7500,7500,0
20231010,154100,140302260,7500,7500,7500,7500,0
20231010,154000,140302260,7500,7500,7500,7500,0
20231010,153900,140302260,7500,7500,7500,7500,280
20231010,153800,140302260,7500,7500,7500,7500,0
20231010,153700,140302260,7500,7500,7500,7500,0
20231010,153600,140302260,7500,7500,7500,7500,0
20231010,153500,140302260,7500,7500,7500,7500,0
20231010,153400,140302260,7500,7500,7500,7500,0
20231010,153300,140302260,7500,7500,7500,7500,0
20231010,153200,140302260,7500,7500,7500,7500,0
20231010,153100,140302260,7500,7500,7500,7500,0
20231010,153000,140302260,7500,7500,7500,7500,280
20231010,152900,138202260,7500,7500,7500,7500,0
20231010,152800,138202260,7500,7500,7500,7500,0
20231010,152700,138202260,7500,7500,7500,7500,0
20231010,152600,138202260,7500,7500,7500,7500,0
20231010,152500,138202260,7500,7500,7500,7500,0
20231010,152400,138202260,7500,7500,7500,7500,0
20231010,152300,138202260,7500,7500,7500,7500,0
20231010,152200,138202260,7500,7500,7500,7500,0
20231010,152100,138202260,7500,7500,7500,7500,0
20231010,152000,138202260,7500,7500,7500,7500,0
20231010,151900,138202260,7500,7400,7500,7380,1467
20231010,151800,127243090,7220,7300,7300,7220,290
20231010,151700,125138510,7450,7450,7450,7450,0
20231010,151600,125138510,7450,7280,7450,7280,2800
20231010,151500,104471160,7280,7280,7280,7280,1
20231010,151400,104463880,7280,7280,7280,7280,0
20231010,151300,104463880,7280,7280,7280,7280,0
20231010,151200,104463880,7280,7280,7280,7280,0
20231010,151100,104463880,7280,7280,7280,7280,0
20231010,151000,104463880,7280,7280,7280,7280,2
20231010,150900,104449320,7280,7280,7280,7280,1
20231010,150800,104442040,7280,7280,7280,7280,0
20231010,150700,104442040,7280,7280,7280,7280,0
20231010,150600,104442040,7280,7280,7280,7280,0
20231010,150500,104442040,7280,7280,7280,7280,0
20231010,150400,104442040,7280,7280,7280,7280,0
20231010,150300,104442040,7280,7280,7280,7280,3
20231010,150200,104420200,7220,7220,7220,7220,0
20231010,150100,104420200,7220,7240,7240,7220,60
20231010,150000,103986400,7280,7280,7280,7280,0
20231010,145900,103986400,7280,7280,7280,7280,17
20231010,145800,103862640,7280,7280,7280,7280,0
20231010,145700,103862640,7280,7280,7280,7280,0
20231010,145600,103862640,7280,7280,7280,7280,0
20231010,145500,103862640,7280,7280,7280,7280,0
20231010,145400,103862640,7280,7280,7280,7280,0
20231010,145300,103862640,7280,7280,7280,7280,0
20231010,145200,103862640,7280,7280,7280,7280,20
20231010,145100,103717040,7280,7280,7280,7280,0
20231010,145000,103717040,7280,7280,7280,7280,0
20231010,144900,103717040,7280,7280,7280,7280,8
20231010,144800,103658800,7280,7220,7280,7210,485
20231010,144700,100147510,7220,7220,7220,7220,0
20231010,144600,100147510,7220,7220,7220,7220,115
20231010,144500,99317210,7270,7270,7270,7270,0
20231010,144400,99317210,7270,7270,7270,7270,0
20231010,144300,99317210,7270,7270,7270,7270,0
20231010,144200,99317210,7270,7270,7270,7270,0
20231010,144100,99317210,7270,7270,7270,7270,0
20231010,144000,99317210,7270,7270,7270,7270,3
20231010,143900,99295400,7230,7230,7230,7230,0
20231010,143800,99295400,7230,7230,7230,7230,0
20231010,143700,99295400,7230,7230,7230,7230,0
20231010,143600,99295400,7230,7230,7230,7230,0
20231010,143500,99295400,7230,7230,7230,7230,0
20231010,143400,99295400,7230,7230,7230,7230,1355
20231010,143300,89498750,7230,7230,7230,7230,0
20231010,143200,89498750,7230,7230,7230,7230,0
20231010,143100,89498750,7230,7230,7230,7230,0
20231010,143000,89498750,7230,7230,7230,7230,0
20231010,142900,89498750,7230,7230,7230,7230,0
20231010,142800,89498750,7230,7230,7230,7230,0
20231010,142700,89498750,7230,7230,7230,7230,0
20231010,142600,89498750,7230,7230,7230,7230,1
20231010,142500,89491520,7180,7180,7180,7180,0
20231010,142400,89491520,7180,7200,7200,7180,563
20231010,142300,85447160,7190,7190,7190,7190,0
20231010,142200,85447160,7190,7200,7230,7190,1013
20231010,142100,78163060,7230,7230,7230,7230,0
20231010,142000,78163060,7230,7210,7230,7210,17
20231010,141900,78040430,7240,7240,7240,7240,0
20231010,141800,78040430,7240,7240,7240,7240,0
20231010,141700,78040430,7240,7240,7240,7240,0
20231010,141600,78040430,7240,7240,7240,7220,57
20231010,141500,77627970,7240,7240,7240,7240,0
20231010,141400,77627970,7240,7240,7240,7240,0
20231010,141300,77627970,7240,7240,7240,7240,0
20231010,141200,77627970,7240,7240,7240,7240,0
20231010,141100,77627970,7240,7200,7240,7200,328
20231010,141000,75257250,7210,7210,7210,7210,1
20231010,140900,75250040,7280,7280,7280,7280,0
20231010,140800,75250040,7280,7280,7280,7280,0
20231010,140700,75250040,7280,7280,7280,7280,0
20231010,140600,75250040,7280,7280,7280,7280,1
20231010,140500,75242760,7200,7240,7240,7200,1144
20231010,140400,66990990,7280,7280,7280,7280,0
20231010,140300,66990990,7280,7280,7280,7280,0
20231010,140200,66990990,7280,7280,7280,7280,0
20231010,140100,66990990,7280,7280,7280,7280,0
20231010,140000,66990990,7280,7280,7280,7280,0
20231010,135900,66990990,7280,7280,7280,7280,0
20231010,135800,66990990,7280,7280,7280,7280,0
20231010,135700,66990990,7280,7280,7280,7280,0
20231010,135600,66990990,7280,7280,7280,7280,0
20231010,135500,66990990,7280,7280,7280,7280,1
20231010,135400,66983710,7280,7280,7280,7280,0
20231010,135300,66983710,7280,7280,7280,7280,0
20231010,135200,66983710,7280,7280,7280,7280,0
20231010,135100,66983710,7280,7280,7280,7280,0
20231010,135000,66983710,7280,7280,7280,7280,0
20231010,134900,66983710,7280,7280,7280,7280,0
20231010,134800,66983710,7280,7280,7280,7280,0
20231010,134700,66983710,7280,7280,7280,7280,0
20231010,134600,66983710,7280,7280,7280,7280,0
20231010,134500,66983710,7280,7280,7280,7280,3
20231010,134400,66961870,7280,7280,7280,7280,0
20231010,134300,66961870,7280,7280,7280,7280,0
20231010,134200,66961870,7280,7280,7280,7280,0
20231010,134100,66961870,7280,7280,7280,7280,0
20231010,134000,66961870,7280,7250,7280,7250,31
20231010,133900,66736220,7250,7250,7250,7250,0
20231010,133800,66736220,7250,7250,7250,7250,1
20231010,133700,66728970,7280,7280,7280,7280,0
20231010,133600,66728970,7280,7250,7280,7250,28
20231010,133500,66525880,7280,7280,7280,7280,0
20231010,133400,66525880,7280,7260,7280,7260,12
20231010,133300,66438720,7260,7260,7260,7260,95
20231010,133200,65749020,7260,7260,7260,7260,0
20231010,133100,65749020,7260,7260,7260,7260,0
20231010,133000,65749020,7260,7260,7260,7260,0
20231010,132900,65749020,7260,7260,7260,7260,0
20231010,132800,65749020,7260,7260,7260,7260,0
20231010,132700,65749020,7260,7260,7260,7260,0
20231010,132600,65749020,7260,7260,7260,7260,15
20231010,132500,65640120,7260,7250,7260,7250,206
20231010,132400,64145620,7210,7290,7290,7210,2965
20231010,132300,42710240,7330,7330,7330,7330,0
20231010,132200,42710240,7330,7330,7330,7330,0
20231010,132100,42710240,7330,7330,7330,7330,0
20231010,132000,42710240,7330,7330,7330,7330,0
20231010,131900,42710240,7330,7330,7330,7330,0
20231010,131800,42710240,7330,7330,7330,7330,0
20231010,131700,42710240,7330,7330,7330,7330,0
20231010,131600,42710240,7330,7330,7330,7330,0
20231010,131500,42710240,7330,7330,7330,7330,0
20231010,131400,42710240,7330,7330,7330,7330,2
20231010,131300,42695580,7300,7300,7300,7300,0
20231010,131200,42695580,7300,7300,7300,7300,0
20231010,131100,42695580,7300,7300,7300,7300,49
20231010,131000,42337880,7300,7310,7310,7300,350
20231010,130900,39782260,7330,7330,7330,7330,0
20231010,130800,39782260,7330,7330,7330,7330,0
20231010,130700,39782260,7330,7330,7330,7330,43
20231010,130600,39467070,7340,7340,7340,7340,0
20231010,130500,39467070,7340,7340,7340,7340,3
20231010,130400,39445050,7380,7380,7380,7380,0
20231010,130300,39445050,7380,7380,7380,7380,0
20231010,130200,39445050,7380,7380,7380,7380,0
20231010,130100,39445050,7380,7380,7380,7380,0
20231010,130000,39445050,7380,7380,7380,7380,1
20231010,125900,39437670,7370,7370,7370,7370,0
20231010,125800,39437670,7370,7370,7370,7370,0
20231010,125700,39437670,7370,7370,7370,7370,271
20231010,125600,37440400,7370,7370,7370,7370,0
20231010,125500,37440400,7370,7370,7370,7370,0
20231010,125400,37440400,7370,7370,7370,7370,3
20231010,125300,37418290,7370,7370,7370,7370,0
20231010,125200,37418290,7370,7370,7370,7370,0
20231010,125100,37418290,7370,7370,7370,7370,0
20231010,125000,37418290,7370,7370,7370,7370,0
20231010,124900,37418290,7370,7370,7370,7370,0
20231010,124800,37418290,7370,7370,7370,7370,0
20231010,124700,37418290,7370,7370,7370,7370,0
20231010,124600,37418290,7370,7370,7370,7370,7
20231010,124500,37366700,7390,7390,7390,7390,0
20231010,124400,37366700,7390,7390,7390,7390,0
20231010,124300,37366700,7390,7390,7390,7390,0
20231010,124200,37366700,7390,7390,7390,7390,0
20231010,124100,37366700,7390,7390,7390,7390,0
20231010,124000,37366700,7390,7390,7390,7390,0
20231010,123900,37366700,7390,7390,7390,7390,0
20231010,123800,37366700,7390,7390,7390,7390,0
20231010,123700,37366700,7390,7390,7390,7390,0
20231010,123600,37366700,7390,7390,7390,7390,0
20231010,123500,37366700,7390,7390,7390,7390,0
20231010,123400,37366700,7390,7390,7390,7390,0
20231010,123300,37366700,7390,7390,7390,7390,0
20231010,123200,37366700,7390,7390,7390,7390,0
20231010,123100,37366700,7390,7390,7390,7390,0
20231010,123000,37366700,7390,7390,7390,7390,0
20231010,122900,37366700,7390,7390,7390,7390,0
20231010,122800,37366700,7390,7390,7390,7390,0
20231010,122700,37366700,7390,7390,7390,7390,0
20231010,122600,37366700,7390,7390,7390,7390,0
20231010,122500,37366700,7390,7390,7390,7390,3
20231010,122400,37344530,7330,7330,7330,7330,0
20231010,122300,37344530,7330,7330,7330,7330,0
20231010,122200,37344530,7330,7330,7330,7330,0
20231010,122100,37344530,7330,7330,7330,7330,0
20231010,122000,37344530,7330,7330,7330,7330,0
20231010,121900,37344530,7330,7330,7330,7330,1
20231010,121800,37337200,7330,7330,7330,7330,0
20231010,121700,37337200,7330,7330,7330,7330,0
20231010,121600,37337200,7330,7330,7330,7330,130
20231010,121500,36384300,7300,7300,7300,7300,0
20231010,121400,36384300,7300,7300,7300,7300,0
20231010,121300,36384300,7300,7360,7360,7300,300
20231010,121200,34187580,7400,7400,7400,7400,0
20231010,121100,34187580,7400,7400,7400,7400,0
20231010,121000,34187580,7400,7400,7400,7400,0
20231010,120900,34187580,7400,7400,7400,7400,0
20231010,120800,34187580,7400,7400,7400,7400,0
20231010,120700,34187580,7400,7400,7400,7400,0
20231010,120600,34187580,7400,7400,7400,7400,0
20231010,120500,34187580,7400,7400,7400,7400,0
20231010,120400,34187580,7400,7400,7400,7400,0
20231010,120300,34187580,7400,7400,7400,7400,0
20231010,120200,34187580,7400,7400,7400,7400,0
20231010,120100,34187580,7400,7400,7400,7400,0
20231010,120000,34187580,7400,7400,7400,7400,0
20231010,115900,34187580,7400,7400,7400,7400,0
20231010,115800,34187580,7400,7400,7400,7400,0
20231010,115700,34187580,7400,7400,7400,7400,0
20231010,115600,34187580,7400,7400,7400,7400,0
20231010,115500,34187580,7400,7400,7400,7400,0
20231010,115400,34187580,7400,7400,7400,7400,0
20231010,115300,34187580,7400,7400,7400,7400,0
20231010,115200,34187580,7400,7400,7400,7400,0
20231010,115100,34187580,7400,7400,7400,7400,10
20231010,115000,34113580,7400,7400,7400,7400,0
20231010,114900,34113580,7400,7390,7400,7390,12
20231010,114800,34024890,7350,7350,7350,7350,0
20231010,114700,34024890,7350,7350,7350,7350,1
20231010,114600,34017540,7400,7400,7400,7400,0
20231010,114500,34017540,7400,7400,7400,7400,0
20231010,114400,34017540,7400,7400,7400,7400,0
20231010,114300,34017540,7400,7400,7400,7400,0
20231010,114200,34017540,7400,7400,7400,7400,0
20231010,114100,34017540,7400,7400,7400,7400,0
20231010,114000,34017540,7400,7400,7400,7400,0
20231010,113900,34017540,7400,7400,7400,7400,0
20231010,113800,34017540,7400,7390,7400,7390,34
20231010,113700,33766270,7400,7400,7400,7400,0
20231010,113600,33766270,7400,7400,7400,7400,0
20231010,113500,33766270,7400,7400,7400,7400,0
20231010,113400,33766270,7400,7400,7400,7400,0
20231010,113300,33766270,7400,7400,7400,7400,0
20231010,113200,33766270,7400,7400,7400,7400,0
20231010,113100,33766270,7400,7400,7400,7400,0
20231010,113000,33766270,7400,7400,7400,7400,0
20231010,112900,33766270,7400,7400,7400,7400,0
20231010,112800,33766270,7400,7400,7400,7400,0
20231010,112700,33766270,7400,7400,7400,7400,0
20231010,112600,33766270,7400,7400,7400,7400,0
20231010,112500,33766270,7400,7400,7400,7400,0
20231010,112400,33766270,7400,7400,7400,7400,0
20231010,112300,33766270,7400,7400,7400,7400,0
20231010,112200,33766270,7400,7400,7400,7400,0
20231010,112100,33766270,7400,7400,7400,7400,0
20231010,112000,33766270,7400,7400,7400,7400,0
20231010,111900,33766270,7400,7400,7400,7400,0
20231010,111800,33766270,7400,7400,7400,7400,0
20231010,111700,33766270,7400,7400,7400,7400,0
20231010,111600,33766270,7400,7400,7400,7400,20
20231010,111500,33618270,7400,7360,7400,7340,318
20231010,111400,31277840,7360,7360,7360,7360,0
20231010,111300,31277840,7360,7360,7360,7360,0
20231010,111200,31277840,7360,7360,7360,7360,0
20231010,111100,31277840,7360,7360,7360,7360,0
20231010,111000,31277840,7360,7360,7360,7360,0
20231010,110900,31277840,7360,7360,7360,7360,0
20231010,110800,31277840,7360,7360,7360,7360,0
20231010,110700,31277840,7360,7360,7360,7360,0
20231010,110600,31277840,7360,7360,7360,7360,0
20231010,110500,31277840,7360,7360,7360,7360,3
20231010,110400,31255760,7340,7340,7340,7340,0
20231010,110300,31255760,7340,7340,7340,7340,0
20231010,110200,31255760,7340,7340,7340,7340,0
20231010,110100,31255760,7340,7340,7340,7340,0
20231010,110000,31255760,7340,7340,7340,7340,0
20231010,105900,31255760,7340,7340,7340,7340,0
20231010,105800,31255760,7340,7340,7340,7340,0
20231010,105700,31255760,7340,7340,7340,7340,0
20231010,105600,31255760,7340,7340,7340,7340,2
20231010,105500,31241080,7380,7380,7380,7380,0
20231010,105400,31241080,7380,7380,7380,7380,0
20231010,105300,31241080,7380,7380,7380,7380,0
20231010,105200,31241080,7380,7380,7380,7380,0
20231010,105100,31241080,7380,7380,7380,7380,0
20231010,105000,31241080,7380,7340,7380,7340,53
20231010,104900,30851510,7360,7360,7360,7360,0
20231010,104800,30851510,7360,7360,7360,7360,0
20231010,104700,30851510,7360,7360,7360,7360,0
20231010,104600,30851510,7360,7360,7360,7360,0
20231010,104500,30851510,7360,7360,7360,7360,0
20231010,104400,30851510,7360,7360,7360,7360,0
20231010,104300,30851510,7360,7360,7360,7360,0
20231010,104200,30851510,7360,7360,7360,7360,0
20231010,104100,30851510,7360,7360,7360,7360,0
20231010,104000,30851510,7360,7360,7360,7360,1
20231010,103900,30844150,7340,7340,7340,7340,1
20231010,103800,30836810,7360,7360,7360,7360,0
20231010,103700,30836810,7360,7360,7360,7360,0
20231010,103600,30836810,7360,7360,7360,7360,0
20231010,103500,30836810,7360,7360,7360,7360,0
20231010,103400,30836810,7360,7360,7360,7360,3
20231010,103300,30814730,7340,7340,7340,7340,22
20231010,103200,30653250,7340,7340,7340,7340,21
20231010,103100,30499110,7340,7340,7340,7340,0
20231010,103000,30499110,7340,7340,7340,7340,0
20231010,102900,30499110,7340,7340,7340,7340,0
20231010,102800,30499110,7340,7340,7340,7340,0
20231010,102700,30499110,7340,7340,7340,7340,0
20231010,102600,30499110,7340,7340,7340,7340,0
20231010,102500,30499110,7340,7340,7340,7340,0
20231010,102400,30499110,7340,7340,7340,7340,0
20231010,102300,30499110,7340,7340,7340,7340,0
20231010,102200,30499110,7340,7340,7340,7340,0
20231010,102100,30499110,7340,7340,7340,7340,0
20231010,102000,30499110,7340,7340,7340,7340,0
20231010,101900,30499110,7340,7340,7340,7340,0
20231010,101800,30499110,7340,7340,7340,7340,0
20231010,101700,30499110,7340,7340,7340,7340,93
20231010,101600,29816490,7330,7330,7330,7330,1
20231010,101500,29809160,7340,7340,7340,7340,0
20231010,101400,29809160,7340,7340,7340,7340,0
20231010,101300,29809160,7340,7340,7340,7340,0
20231010,101200,29809160,7340,7340,7340,7340,0
20231010,101100,29809160,7340,7340,7340,7340,0
20231010,101000,29809160,7340,7340,7340,7340,29
20231010,100900,29596300,7340,7340,7340,7340,200
20231010,100800,28128300,7370,7370,7370,7370,0
20231010,100700,28128300,7370,7370,7370,7370,0
20231010,100600,28128300,7370,7370,7370,7370,0
20231010,100500,28128300,7370,7370,7370,7370,0
20231010,100400,28128300,7370,7370,7370,7370,0
20231010,100300,28128300,7370,7370,7370,7370,0
20231010,100200,28128300,7370,7370,7370,7370,1
20231010,100100,28120930,7360,7340,7360,7340,537
20231010,100000,24177700,7300,7300,7300,7300,227
20231010,095900,22520600,7340,7340,7340,7340,0
20231010,095800,22520600,7340,7340,7340,7340,7
20231010,095700,22469220,7340,7340,7340,7340,10
20231010,095600,22395820,7340,7340,7340,7340,0
20231010,095500,22395820,7340,7340,7340,7340,0
20231010,095400,22395820,7340,7340,7340,7340,0
20231010,095300,22395820,7340,7340,7340,7340,0
20231010,095200,22395820,7340,7340,7340,7340,0
20231010,095100,22395820,7340,7340,7340,7340,100
20231010,095000,21661820,7340,7340,7340,7340,0
20231010,094900,21661820,7340,7340,7340,7340,0
20231010,094800,21661820,7340,7340,7340,7340,0
20231010,094700,21661820,7340,7340,7340,7340,20
20231010,094600,21515020,7340,7340,7340,7340,0
20231010,094500,21515020,7340,7340,7340,7340,0
20231010,094400,21515020,7340,7340,7340,7340,1
20231010,094300,21507680,7290,7290,7290,7290,0
20231010,094200,21507680,7290,7290,7290,7290,0
20231010,094100,21507680,7290,7290,7290,7290,0
20231010,094000,21507680,7290,7290,7290,7290,1
20231010,093900,21500390,7340,7340,7340,7340,1
20231010,093800,21493050,7340,7340,7340,7340,0
20231010,093700,21493050,7340,7340,7340,7340,1
20231010,093600,21485710,7340,7340,7340,7340,1
20231010,093500,21478370,7340,7340,7340,7340,0
20231010,093400,21478370,7340,7340,7340,7340,0
20231010,093300,21478370,7340,7340,7340,7340,0
20231010,093200,21478370,7340,7330,7340,7330,435
20231010,093100,18287470,7330,7300,7330,7300,23
20231010,093000,18119540,7300,7320,7320,7300,29
20231010,092900,17907800,7320,7320,7320,7320,305
20231010,092800,15675200,7310,7310,7310,7310,8
20231010,092700,15616720,7330,7330,7330,7330,0
20231010,092600,15616720,7330,7310,7330,7310,72
20231010,092500,15090360,7330,7330,7330,7330,2
20231010,092400,15075700,7330,7330,7330,7330,0
20231010,092300,15075700,7330,7330,7330,7330,0
20231010,092200,15075700,7330,7330,7330,7330,0
20231010,092100,15075700,7330,7330,7330,7330,0
20231010,092000,15075700,7330,7330,7330,7330,0
20231010,091900,15075700,7330,7330,7330,7330,0
20231010,091800,15075700,7330,7330,7330,7330,0
20231010,091700,15075700,7330,7330,7330,7330,0
20231010,091600,15075700,7330,7330,7330,7330,0
20231010,091500,15075700,7330,7330,7330,7330,0
20231010,091400,15075700,7330,7330,7330,7330,0
20231010,091300,15075700,7330,7320,7330,7320,38
20231010,091200,14797260,7250,7250,7250,7250,10
20231010,091100,14724760,7330,7330,7330,7330,0
20231010,091000,14724760,7330,7330,7330,7330,0
20231010,090900,14724760,7330,7320,7330,7320,2
20231010,090800,14710110,7320,7320,7320,7320,2
20231010,090700,14695470,7330,7330,7330,7330,0
20231010,090600,14695470,7330,7330,7330,7330,0
20231010,090500,14695470,7330,7250,7330,7250,3
20231010,090400,14673570,7320,7320,7320,7320,0
20231010,090300,14673570,7320,7320,7320,7320,163
20231010,090200,13480410,7240,7240,7240,7240,0
20231010,090100,13480410,7240,7240,7240,7240,32
20231010,090000,13248730,7220,7220,7230,7220,1835