KissMeData/264660/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,203200,36768270,12750,12750,12750,12750,241
20231018,203100,36768270,12750,12750,12750,12750,0
20231018,203000,36768270,12750,12750,12750,12750,0
20231018,202900,36768270,12750,12750,12750,12750,0
20231018,202800,36768270,12750,12750,12750,12750,0
20231018,202700,36768270,12750,12750,12750,12750,0
20231018,202600,36768270,12750,12750,12750,12750,0
20231018,202500,36768270,12750,12750,12750,12750,0
20231018,202400,36768270,12750,12750,12750,12750,0
20231018,202300,36768270,12750,12750,12750,12750,0
20231018,202200,36768270,12750,12750,12750,12750,0
20231018,202100,36768270,12750,12750,12750,12750,0
20231018,202000,36768270,12750,12750,12750,12750,0
20231018,201900,36768270,12750,12750,12750,12750,0
20231018,201800,36768270,12750,12750,12750,12750,0
20231018,201700,36768270,12750,12750,12750,12750,0
20231018,201600,36768270,12750,12750,12750,12750,0
20231018,201500,36768270,12750,12750,12750,12750,0
20231018,201400,36768270,12750,12750,12750,12750,0
20231018,201300,36768270,12750,12750,12750,12750,0
20231018,201200,36768270,12750,12750,12750,12750,0
20231018,201100,36768270,12750,12750,12750,12750,0
20231018,201000,36768270,12750,12750,12750,12750,0
20231018,200900,36768270,12750,12750,12750,12750,0
20231018,200800,36768270,12750,12750,12750,12750,0
20231018,200700,36768270,12750,12750,12750,12750,0
20231018,200600,36768270,12750,12750,12750,12750,0
20231018,200500,36768270,12750,12750,12750,12750,0
20231018,200400,36768270,12750,12750,12750,12750,0
20231018,200300,36768270,12750,12750,12750,12750,0
20231018,200200,36768270,12750,12750,12750,12750,241
20231018,200100,36768270,12750,12750,12750,12750,0
20231018,200000,36768270,12750,12750,12750,12750,0
20231018,195900,36768270,12750,12750,12750,12750,0
20231018,195800,36768270,12750,12750,12750,12750,0
20231018,195700,36768270,12750,12750,12750,12750,0
20231018,195600,36768270,12750,12750,12750,12750,0
20231018,195500,36768270,12750,12750,12750,12750,0
20231018,195400,36768270,12750,12750,12750,12750,0
20231018,195300,36768270,12750,12750,12750,12750,0
20231018,195200,36768270,12750,12750,12750,12750,0
20231018,195100,36768270,12750,12750,12750,12750,0
20231018,195000,36768270,12750,12750,12750,12750,0
20231018,194900,36768270,12750,12750,12750,12750,0
20231018,194800,36768270,12750,12750,12750,12750,0
20231018,194700,36768270,12750,12750,12750,12750,0
20231018,194600,36768270,12750,12750,12750,12750,0
20231018,194500,36768270,12750,12750,12750,12750,0
20231018,194400,36768270,12750,12750,12750,12750,0
20231018,194300,36768270,12750,12750,12750,12750,0
20231018,194200,36768270,12750,12750,12750,12750,0
20231018,194100,36768270,12750,12750,12750,12750,0
20231018,194000,36768270,12750,12750,12750,12750,0
20231018,193900,36768270,12750,12750,12750,12750,0
20231018,193800,36768270,12750,12750,12750,12750,0
20231018,193700,36768270,12750,12750,12750,12750,0
20231018,193600,36768270,12750,12750,12750,12750,0
20231018,193500,36768270,12750,12750,12750,12750,0
20231018,193400,36768270,12750,12750,12750,12750,0
20231018,193300,36768270,12750,12750,12750,12750,0
20231018,193200,36768270,12750,12750,12750,12750,241
20231018,193100,36768270,12750,12750,12750,12750,0
20231018,193000,36768270,12750,12750,12750,12750,0
20231018,192900,36768270,12750,12750,12750,12750,0
20231018,192800,36768270,12750,12750,12750,12750,0
20231018,192700,36768270,12750,12750,12750,12750,0
20231018,192600,36768270,12750,12750,12750,12750,0
20231018,192500,36768270,12750,12750,12750,12750,0
20231018,192400,36768270,12750,12750,12750,12750,0
20231018,192300,36768270,12750,12750,12750,12750,0
20231018,192200,36768270,12750,12750,12750,12750,0
20231018,192100,36768270,12750,12750,12750,12750,0
20231018,192000,36768270,12750,12750,12750,12750,0
20231018,191900,36768270,12750,12750,12750,12750,0
20231018,191800,36768270,12750,12750,12750,12750,0
20231018,191700,36768270,12750,12750,12750,12750,0
20231018,191600,36768270,12750,12750,12750,12750,0
20231018,191500,36768270,12750,12750,12750,12750,0
20231018,191400,36768270,12750,12750,12750,12750,0
20231018,191300,36768270,12750,12750,12750,12750,0
20231018,191200,36768270,12750,12750,12750,12750,0
20231018,191100,36768270,12750,12750,12750,12750,0
20231018,191000,36768270,12750,12750,12750,12750,0
20231018,190900,36768270,12750,12750,12750,12750,0
20231018,190800,36768270,12750,12750,12750,12750,0
20231018,190700,36768270,12750,12750,12750,12750,0
20231018,190600,36768270,12750,12750,12750,12750,0
20231018,190500,36768270,12750,12750,12750,12750,0
20231018,190400,36768270,12750,12750,12750,12750,0
20231018,190300,36768270,12750,12750,12750,12750,0
20231018,190200,36768270,12750,12750,12750,12750,241
20231018,190100,36768270,12750,12750,12750,12750,0
20231018,190000,36768270,12750,12750,12750,12750,0
20231018,185900,36768270,12750,12750,12750,12750,0
20231018,185800,36768270,12750,12750,12750,12750,0
20231018,185700,36768270,12750,12750,12750,12750,0
20231018,185600,36768270,12750,12750,12750,12750,0
20231018,185500,36768270,12750,12750,12750,12750,0
20231018,185400,36768270,12750,12750,12750,12750,0
20231018,185300,36768270,12750,12750,12750,12750,0
20231018,185200,36768270,12750,12750,12750,12750,0
20231018,185100,36768270,12750,12750,12750,12750,0
20231018,185000,36768270,12750,12750,12750,12750,0
20231018,184900,36768270,12750,12750,12750,12750,0
20231018,184800,36768270,12750,12750,12750,12750,0
20231018,184700,36768270,12750,12750,12750,12750,0
20231018,184600,36768270,12750,12750,12750,12750,0
20231018,184500,36768270,12750,12750,12750,12750,0
20231018,184400,36768270,12750,12750,12750,12750,0
20231018,184300,36768270,12750,12750,12750,12750,0
20231018,184200,36768270,12750,12750,12750,12750,0
20231018,184100,36768270,12750,12750,12750,12750,0
20231018,184000,36768270,12750,12750,12750,12750,0
20231018,183900,36768270,12750,12750,12750,12750,0
20231018,183800,36768270,12750,12750,12750,12750,0
20231018,183700,36768270,12750,12750,12750,12750,0
20231018,183600,36768270,12750,12750,12750,12750,0
20231018,183500,36768270,12750,12750,12750,12750,0
20231018,183400,36768270,12750,12750,12750,12750,0
20231018,183300,36768270,12750,12750,12750,12750,0
20231018,183200,36768270,12750,12750,12750,12750,241
20231018,183100,36768270,12750,12750,12750,12750,0
20231018,183000,36768270,12750,12750,12750,12750,0
20231018,182900,36768270,12750,12750,12750,12750,0
20231018,182800,36768270,12750,12750,12750,12750,0
20231018,182700,36768270,12750,12750,12750,12750,0
20231018,182600,36768270,12750,12750,12750,12750,0
20231018,182500,36768270,12750,12750,12750,12750,0
20231018,182400,36768270,12750,12750,12750,12750,0
20231018,182300,36768270,12750,12750,12750,12750,0
20231018,182200,36768270,12750,12750,12750,12750,0
20231018,182100,36768270,12750,12750,12750,12750,0
20231018,182000,36768270,12750,12750,12750,12750,0
20231018,181900,36768270,12750,12750,12750,12750,0
20231018,181800,36768270,12750,12750,12750,12750,0
20231018,181700,36768270,12750,12750,12750,12750,0
20231018,181600,36768270,12750,12750,12750,12750,0
20231018,181500,36768270,12750,12750,12750,12750,0
20231018,181400,36768270,12750,12750,12750,12750,0
20231018,181300,36768270,12750,12750,12750,12750,0
20231018,181200,36768270,12750,12750,12750,12750,0
20231018,181100,36768270,12750,12750,12750,12750,0
20231018,181000,36768270,12750,12750,12750,12750,0
20231018,180900,36768270,12750,12750,12750,12750,0
20231018,180800,36768270,12750,12750,12750,12750,0
20231018,180700,36768270,12750,12750,12750,12750,0
20231018,180600,36768270,12750,12750,12750,12750,0
20231018,180500,36768270,12750,12750,12750,12750,0
20231018,180400,36768270,12750,12750,12750,12750,0
20231018,180300,36768270,12750,12750,12750,12750,0
20231018,180200,36768270,12750,12750,12750,12750,241
20231018,180100,36768270,12750,12750,12750,12750,0
20231018,180000,36768270,12750,12750,12750,12750,0
20231018,175900,36768270,12750,12750,12750,12750,0
20231018,175800,36768270,12750,12750,12750,12750,0
20231018,175700,36768270,12750,12750,12750,12750,0
20231018,175600,36768270,12750,12750,12750,12750,0
20231018,175500,36768270,12750,12750,12750,12750,0
20231018,175400,36768270,12750,12750,12750,12750,0
20231018,175300,36768270,12750,12750,12750,12750,0
20231018,175200,36768270,12750,12750,12750,12750,0
20231018,175100,36768270,12750,12750,12750,12750,0
20231018,175000,36768270,12750,12750,12750,12750,0
20231018,174900,36768270,12750,12750,12750,12750,0
20231018,174800,36768270,12750,12750,12750,12750,0
20231018,174700,36768270,12750,12750,12750,12750,0
20231018,174600,36768270,12750,12750,12750,12750,0
20231018,174500,36768270,12750,12750,12750,12750,0
20231018,174400,36768270,12750,12750,12750,12750,0
20231018,174300,36768270,12750,12750,12750,12750,0
20231018,174200,36768270,12750,12750,12750,12750,0
20231018,174100,36768270,12750,12750,12750,12750,0
20231018,174000,36768270,12750,12750,12750,12750,0
20231018,173900,36768270,12750,12750,12750,12750,0
20231018,173800,36768270,12750,12750,12750,12750,0
20231018,173700,36768270,12750,12750,12750,12750,0
20231018,173600,36768270,12750,12750,12750,12750,0
20231018,173500,36768270,12750,12750,12750,12750,0
20231018,173400,36768270,12750,12750,12750,12750,0
20231018,173300,36768270,12750,12750,12750,12750,0
20231018,173200,36768270,12750,12750,12750,12750,241
20231018,173100,36768270,12750,12750,12750,12750,0
20231018,173000,36768270,12750,12750,12750,12750,0
20231018,172900,36768270,12750,12750,12750,12750,0
20231018,172800,36768270,12750,12750,12750,12750,0
20231018,172700,36768270,12750,12750,12750,12750,0
20231018,172600,36768270,12750,12750,12750,12750,0
20231018,172500,36768270,12750,12750,12750,12750,0
20231018,172400,36768270,12750,12750,12750,12750,0
20231018,172300,36768270,12750,12750,12750,12750,0
20231018,172200,36768270,12750,12750,12750,12750,0
20231018,172100,36768270,12750,12750,12750,12750,0
20231018,172000,36768270,12750,12750,12750,12750,0
20231018,171900,36768270,12750,12750,12750,12750,0
20231018,171800,36768270,12750,12750,12750,12750,0
20231018,171700,36768270,12750,12750,12750,12750,0
20231018,171600,36768270,12750,12750,12750,12750,0
20231018,171500,36768270,12750,12750,12750,12750,0
20231018,171400,36768270,12750,12750,12750,12750,0
20231018,171300,36768270,12750,12750,12750,12750,0
20231018,171200,36768270,12750,12750,12750,12750,0
20231018,171100,36768270,12750,12750,12750,12750,0
20231018,171000,36768270,12750,12750,12750,12750,0
20231018,170900,36768270,12750,12750,12750,12750,0
20231018,170800,36768270,12750,12750,12750,12750,0
20231018,170700,36768270,12750,12750,12750,12750,0
20231018,170600,36768270,12750,12750,12750,12750,0
20231018,170500,36768270,12750,12750,12750,12750,0
20231018,170400,36768270,12750,12750,12750,12750,0
20231018,170300,36768270,12750,12750,12750,12750,0
20231018,170200,36768270,12750,12750,12750,12750,241
20231018,170100,36768270,12750,12750,12750,12750,0
20231018,170000,36768270,12750,12750,12750,12750,0
20231018,165900,36768270,12750,12750,12750,12750,0
20231018,165800,36768270,12750,12750,12750,12750,0
20231018,165700,36768270,12750,12750,12750,12750,0
20231018,165600,36768270,12750,12750,12750,12750,0
20231018,165500,36768270,12750,12750,12750,12750,0
20231018,165400,36768270,12750,12750,12750,12750,0
20231018,165300,36768270,12750,12750,12750,12750,0
20231018,165200,36768270,12750,12750,12750,12750,0
20231018,165100,36768270,12750,12750,12750,12750,0
20231018,165000,36768270,12750,12750,12750,12750,0
20231018,164900,36768270,12750,12750,12750,12750,0
20231018,164800,36768270,12750,12750,12750,12750,0
20231018,164700,36768270,12750,12750,12750,12750,0
20231018,164600,36768270,12750,12750,12750,12750,0
20231018,164500,36768270,12750,12750,12750,12750,0
20231018,164400,36768270,12750,12750,12750,12750,0
20231018,164300,36768270,12750,12750,12750,12750,0
20231018,164200,36768270,12750,12750,12750,12750,0
20231018,164100,36768270,12750,12750,12750,12750,0
20231018,164000,36768270,12750,12750,12750,12750,0
20231018,163900,36768270,12750,12750,12750,12750,0
20231018,163800,36768270,12750,12750,12750,12750,0
20231018,163700,36768270,12750,12750,12750,12750,0
20231018,163600,36768270,12750,12750,12750,12750,0
20231018,163500,36768270,12750,12750,12750,12750,0
20231018,163400,36768270,12750,12750,12750,12750,0
20231018,163300,36768270,12750,12750,12750,12750,0
20231018,163200,36768270,12750,12750,12750,12750,241
20231018,163100,36768270,12750,12750,12750,12750,0
20231018,163000,36768270,12750,12750,12750,12750,0
20231018,162900,36768270,12750,12750,12750,12750,0
20231018,162800,36768270,12750,12750,12750,12750,0
20231018,162700,36768270,12750,12750,12750,12750,0
20231018,162600,36768270,12750,12750,12750,12750,0
20231018,162500,36768270,12750,12750,12750,12750,0
20231018,162400,36768270,12750,12750,12750,12750,0
20231018,162300,36768270,12750,12750,12750,12750,0
20231018,162200,36768270,12750,12750,12750,12750,0
20231018,162100,36768270,12750,12750,12750,12750,0
20231018,162000,36768270,12750,12750,12750,12750,0
20231018,161900,36768270,12750,12750,12750,12750,0
20231018,161800,36768270,12750,12750,12750,12750,0
20231018,161700,36768270,12750,12750,12750,12750,0
20231018,161600,36768270,12750,12750,12750,12750,0
20231018,161500,36768270,12750,12750,12750,12750,0
20231018,161400,36768270,12750,12750,12750,12750,0
20231018,161300,36768270,12750,12750,12750,12750,0
20231018,161200,36768270,12750,12750,12750,12750,0
20231018,161100,36768270,12750,12750,12750,12750,0
20231018,161000,36768270,12750,12750,12750,12750,0
20231018,160900,36768270,12750,12750,12750,12750,0
20231018,160800,36768270,12750,12750,12750,12750,0
20231018,160700,36768270,12750,12750,12750,12750,0
20231018,160600,36768270,12750,12750,12750,12750,0
20231018,160500,36768270,12750,12750,12750,12750,0
20231018,160400,36768270,12750,12750,12750,12750,0
20231018,160300,36768270,12750,12750,12750,12750,0
20231018,160200,36768270,12750,12750,12750,12750,241
20231018,160100,36768270,12750,12750,12750,12750,0
20231018,160000,36768270,12750,12750,12750,12750,0
20231018,155900,36768270,12750,12750,12750,12750,0
20231018,155800,36768270,12750,12750,12750,12750,0
20231018,155700,36768270,12750,12750,12750,12750,0
20231018,155600,36768270,12750,12750,12750,12750,0
20231018,155500,36768270,12750,12750,12750,12750,0
20231018,155400,36768270,12750,12750,12750,12750,0
20231018,155300,36768270,12750,12750,12750,12750,0
20231018,155200,36768270,12750,12750,12750,12750,0
20231018,155100,36768270,12750,12750,12750,12750,0
20231018,155000,36768270,12750,12750,12750,12750,0
20231018,154900,36768270,12750,12750,12750,12750,0
20231018,154800,36768270,12750,12750,12750,12750,0
20231018,154700,36768270,12750,12750,12750,12750,0
20231018,154600,36768270,12750,12750,12750,12750,0
20231018,154500,36768270,12750,12750,12750,12750,0
20231018,154400,36768270,12750,12750,12750,12750,0
20231018,154300,36768270,12750,12750,12750,12750,0
20231018,154200,36768270,12750,12750,12750,12750,0
20231018,154100,36768270,12750,12750,12750,12750,0
20231018,154000,36768270,12750,12750,12750,12750,0
20231018,153900,36768270,12750,12750,12750,12750,0
20231018,153800,36768270,12750,12750,12750,12750,0
20231018,153700,36768270,12750,12750,12750,12750,0
20231018,153600,36768270,12750,12750,12750,12750,0
20231018,153500,36768270,12750,12750,12750,12750,0
20231018,153400,36768270,12750,12750,12750,12750,0
20231018,153300,36768270,12750,12750,12750,12750,0
20231018,153200,36768270,12750,12750,12750,12750,241
20231018,153100,36768270,12750,12750,12750,12750,0
20231018,153000,36768270,12750,12750,12750,12750,241
20231018,152900,33695520,12750,12750,12750,12750,0
20231018,152800,33695520,12750,12750,12750,12750,0
20231018,152700,33695520,12750,12750,12750,12750,0
20231018,152600,33695520,12750,12750,12750,12750,0
20231018,152500,33695520,12750,12750,12750,12750,0
20231018,152400,33695520,12750,12750,12750,12750,0
20231018,152300,33695520,12750,12750,12750,12750,0
20231018,152200,33695520,12750,12750,12750,12750,0
20231018,152100,33695520,12750,12750,12750,12750,0
20231018,152000,33695520,12750,12750,12750,12750,0
20231018,151900,33695520,12750,12750,12750,12750,0
20231018,151800,33695520,12750,12750,12750,12750,0
20231018,151700,33695520,12750,12750,12750,12750,5
20231018,151600,33631770,12750,12750,12750,12750,0
20231018,151500,33631770,12750,12750,12750,12750,0
20231018,151400,33631770,12750,12750,12750,12750,0
20231018,151300,33631770,12750,12750,12750,12750,0
20231018,151200,33631770,12750,12650,12750,12650,375
20231018,151100,28879320,12630,12630,12630,12630,0
20231018,151000,28879320,12630,12630,12630,12630,1
20231018,150900,28866690,12620,12620,12620,12620,0
20231018,150800,28866690,12620,12620,12620,12620,0
20231018,150700,28866690,12620,12630,12630,12620,22
20231018,150600,28588940,12660,12650,12660,12650,400
20231018,150500,23524950,12630,12630,12630,12630,0
20231018,150400,23524950,12630,12630,12630,12630,0
20231018,150300,23524950,12630,12630,12630,12630,0
20231018,150200,23524950,12630,12630,12630,12630,0
20231018,150100,23524950,12630,12630,12630,12630,0
20231018,150000,23524950,12630,12630,12630,12630,0
20231018,145900,23524950,12630,12630,12630,12630,0
20231018,145800,23524950,12630,12630,12630,12630,150
20231018,145700,21630450,12620,12620,12620,12620,0
20231018,145600,21630450,12620,12620,12620,12620,0
20231018,145500,21630450,12620,12620,12620,12620,8
20231018,145400,21529490,12620,12620,12620,12620,18
20231018,145300,21302330,12620,12620,12620,12620,35
20231018,145200,20860630,12620,12620,12620,12620,0
20231018,145100,20860630,12620,12620,12620,12620,0
20231018,145000,20860630,12620,12620,12620,12620,0
20231018,144900,20860630,12620,12620,12620,12620,0
20231018,144800,20860630,12620,12620,12620,12620,0
20231018,144700,20860630,12620,12620,12620,12620,12
20231018,144600,20709190,12610,12610,12610,12610,0
20231018,144500,20709190,12610,12610,12630,12610,343
20231018,144400,16377960,12620,12620,12620,12620,0
20231018,144300,16377960,12620,12620,12620,12620,0
20231018,144200,16377960,12620,12620,12620,12620,0
20231018,144100,16377960,12620,12620,12620,12620,0
20231018,144000,16377960,12620,12620,12620,12620,0
20231018,143900,16377960,12620,12620,12620,12620,0
20231018,143800,16377960,12620,12620,12620,12620,54
20231018,143700,15696480,12630,12630,12630,12630,0
20231018,143600,15696480,12630,12630,12630,12630,0
20231018,143500,15696480,12630,12630,12630,12630,0
20231018,143400,15696480,12630,12630,12630,12630,0
20231018,143300,15696480,12630,12630,12630,12630,1
20231018,143200,15683850,12620,12620,12620,12620,0
20231018,143100,15683850,12620,12620,12620,12620,0
20231018,143000,15683850,12620,12620,12620,12620,0
20231018,142900,15683850,12620,12620,12620,12620,0
20231018,142800,15683850,12620,12620,12620,12620,0
20231018,142700,15683850,12620,12620,12620,12620,4
20231018,142600,15633370,12620,12620,12620,12620,0
20231018,142500,15633370,12620,12620,12620,12620,4
20231018,142400,15582890,12620,12620,12620,12620,0
20231018,142300,15582890,12620,12620,12620,12620,0
20231018,142200,15582890,12620,12620,12620,12620,1
20231018,142100,15570270,12610,12610,12610,12610,0
20231018,142000,15570270,12610,12610,12610,12610,0
20231018,141900,15570270,12610,12610,12610,12610,0
20231018,141800,15570270,12610,12610,12610,12610,0
20231018,141700,15570270,12610,12610,12610,12610,0
20231018,141600,15570270,12610,12610,12610,12610,0
20231018,141500,15570270,12610,12610,12610,12610,0
20231018,141400,15570270,12610,12610,12610,12610,0
20231018,141300,15570270,12610,12610,12610,12610,48
20231018,141200,14964990,12630,12630,12630,12630,0
20231018,141100,14964990,12630,12630,12630,12630,0
20231018,141000,14964990,12630,12630,12630,12630,0
20231018,140900,14964990,12630,12630,12630,12630,0
20231018,140800,14964990,12630,12630,12630,12630,0
20231018,140700,14964990,12630,12630,12630,12630,0
20231018,140600,14964990,12630,12630,12630,12630,0
20231018,140500,14964990,12630,12630,12630,12630,0
20231018,140400,14964990,12630,12630,12630,12630,0
20231018,140300,14964990,12630,12630,12630,12630,0
20231018,140200,14964990,12630,12630,12630,12630,0
20231018,140100,14964990,12630,12630,12630,12630,0
20231018,140000,14964990,12630,12630,12630,12630,0
20231018,135900,14964990,12630,12630,12630,12630,0
20231018,135800,14964990,12630,12630,12630,12630,0
20231018,135700,14964990,12630,12630,12630,12630,22
20231018,135600,14687130,12620,12620,12620,12620,27
20231018,135500,14346390,12620,12620,12620,12620,0
20231018,135400,14346390,12620,12620,12620,12620,0
20231018,135300,14346390,12620,12620,12620,12620,0
20231018,135200,14346390,12620,12620,12620,12620,0
20231018,135100,14346390,12620,12620,12620,12620,0
20231018,135000,14346390,12620,12620,12620,12620,0
20231018,134900,14346390,12620,12620,12620,12620,0
20231018,134800,14346390,12620,12620,12620,12620,0
20231018,134700,14346390,12620,12620,12620,12620,0
20231018,134600,14346390,12620,12620,12620,12620,0
20231018,134500,14346390,12620,12620,12620,12620,0
20231018,134400,14346390,12620,12620,12620,12620,0
20231018,134300,14346390,12620,12620,12620,12620,0
20231018,134200,14346390,12620,12620,12620,12620,0
20231018,134100,14346390,12620,12620,12620,12620,0
20231018,134000,14346390,12620,12620,12620,12620,0
20231018,133900,14346390,12620,12620,12620,12620,0
20231018,133800,14346390,12620,12620,12620,12620,0
20231018,133700,14346390,12620,12620,12620,12620,0
20231018,133600,14346390,12620,12620,12620,12620,0
20231018,133500,14346390,12620,12620,12620,12620,0
20231018,133400,14346390,12620,12620,12620,12620,0
20231018,133300,14346390,12620,12620,12620,12620,0
20231018,133200,14346390,12620,12620,12620,12620,0
20231018,133100,14346390,12620,12620,12620,12620,6
20231018,133000,14270670,12620,12620,12620,12620,0
20231018,132900,14270670,12620,12620,12620,12620,0
20231018,132800,14270670,12620,12620,12620,12620,0
20231018,132700,14270670,12620,12620,12620,12620,0
20231018,132600,14270670,12620,12620,12620,12620,0
20231018,132500,14270670,12620,12620,12620,12620,0
20231018,132400,14270670,12620,12620,12620,12620,0
20231018,132300,14270670,12620,12620,12620,12620,0
20231018,132200,14270670,12620,12620,12620,12620,0
20231018,132100,14270670,12620,12620,12620,12620,0
20231018,132000,14270670,12620,12620,12620,12620,0
20231018,131900,14270670,12620,12620,12620,12620,0
20231018,131800,14270670,12620,12620,12620,12620,0
20231018,131700,14270670,12620,12620,12620,12620,0
20231018,131600,14270670,12620,12620,12620,12620,0
20231018,131500,14270670,12620,12620,12620,12620,0
20231018,131400,14270670,12620,12620,12620,12620,0
20231018,131300,14270670,12620,12620,12620,12620,0
20231018,131200,14270670,12620,12620,12620,12620,0
20231018,131100,14270670,12620,12620,12620,12620,0
20231018,131000,14270670,12620,12620,12620,12620,0
20231018,130900,14270670,12620,12620,12620,12620,0
20231018,130800,14270670,12620,12620,12620,12620,0
20231018,130700,14270670,12620,12620,12620,12620,0
20231018,130600,14270670,12620,12620,12620,12620,0
20231018,130500,14270670,12620,12620,12620,12620,0
20231018,130400,14270670,12620,12620,12620,12620,0
20231018,130300,14270670,12620,12620,12620,12620,0
20231018,130200,14270670,12620,12620,12620,12620,0
20231018,130100,14270670,12620,12620,12620,12620,1
20231018,130000,14258050,12640,12640,12640,12640,50
20231018,125900,13626050,12640,12640,12640,12640,0
20231018,125800,13626050,12640,12640,12640,12640,0
20231018,125700,13626050,12640,12640,12640,12640,0
20231018,125600,13626050,12640,12640,12640,12640,0
20231018,125500,13626050,12640,12640,12640,12640,0
20231018,125400,13626050,12640,12640,12640,12640,0
20231018,125300,13626050,12640,12640,12640,12640,0
20231018,125200,13626050,12640,12640,12640,12640,0
20231018,125100,13626050,12640,12640,12640,12640,0
20231018,125000,13626050,12640,12640,12640,12640,3
20231018,124900,13588130,12620,12620,12620,12620,0
20231018,124800,13588130,12620,12620,12620,12620,0
20231018,124700,13588130,12620,12630,12630,12620,11
20231018,124600,13449210,12630,12630,12630,12630,0
20231018,124500,13449210,12630,12630,12630,12630,0
20231018,124400,13449210,12630,12630,12630,12630,10
20231018,124300,13322910,12630,12630,12630,12630,10
20231018,124200,13196610,12630,12630,12630,12630,0
20231018,124100,13196610,12630,12630,12630,12630,20
20231018,124000,12944010,12610,12610,12610,12610,0
20231018,123900,12944010,12610,12610,12610,12610,0
20231018,123800,12944010,12610,12610,12610,12610,0
20231018,123700,12944010,12610,12610,12610,12610,0
20231018,123600,12944010,12610,12610,12610,12610,0
20231018,123500,12944010,12610,12610,12610,12610,0
20231018,123400,12944010,12610,12610,12610,12610,0
20231018,123300,12944010,12610,12610,12610,12610,0
20231018,123200,12944010,12610,12610,12610,12610,0
20231018,123100,12944010,12610,12610,12610,12610,0
20231018,123000,12944010,12610,12610,12610,12610,0
20231018,122900,12944010,12610,12610,12610,12610,0
20231018,122800,12944010,12610,12610,12610,12610,0
20231018,122700,12944010,12610,12610,12610,12610,0
20231018,122600,12944010,12610,12630,12630,12610,205
20231018,122500,10357730,12640,12640,12640,12640,0
20231018,122400,10357730,12640,12640,12640,12640,0
20231018,122300,10357730,12640,12640,12640,12640,0
20231018,122200,10357730,12640,12640,12640,12640,0
20231018,122100,10357730,12640,12640,12640,12640,0
20231018,122000,10357730,12640,12640,12640,12640,0
20231018,121900,10357730,12640,12640,12640,12640,0
20231018,121800,10357730,12640,12640,12640,12640,0
20231018,121700,10357730,12640,12640,12640,12640,2
20231018,121600,10332450,12650,12650,12650,12650,0
20231018,121500,10332450,12650,12650,12650,12650,0
20231018,121400,10332450,12650,12650,12650,12650,0
20231018,121300,10332450,12650,12650,12650,12650,0
20231018,121200,10332450,12650,12650,12650,12650,0
20231018,121100,10332450,12650,12650,12650,12650,0
20231018,121000,10332450,12650,12650,12650,12650,0
20231018,120900,10332450,12650,12650,12650,12650,0
20231018,120800,10332450,12650,12650,12650,12650,0
20231018,120700,10332450,12650,12650,12650,12650,0
20231018,120600,10332450,12650,12650,12650,12650,0
20231018,120500,10332450,12650,12650,12650,12650,0
20231018,120400,10332450,12650,12650,12650,12650,0
20231018,120300,10332450,12650,12650,12650,12650,0
20231018,120200,10332450,12650,12650,12650,12650,0
20231018,120100,10332450,12650,12650,12650,12650,0
20231018,120000,10332450,12650,12650,12650,12650,0
20231018,115900,10332450,12650,12650,12650,12650,0
20231018,115800,10332450,12650,12650,12650,12650,0
20231018,115700,10332450,12650,12650,12650,12650,0
20231018,115600,10332450,12650,12650,12650,12650,0
20231018,115500,10332450,12650,12650,12650,12650,2
20231018,115400,10307150,12660,12660,12660,12660,0
20231018,115300,10307150,12660,12660,12660,12660,0
20231018,115200,10307150,12660,12660,12660,12660,0
20231018,115100,10307150,12660,12660,12660,12660,0
20231018,115000,10307150,12660,12660,12660,12660,0
20231018,114900,10307150,12660,12660,12660,12660,0
20231018,114800,10307150,12660,12660,12660,12660,0
20231018,114700,10307150,12660,12660,12660,12660,0
20231018,114600,10307150,12660,12660,12660,12660,5
20231018,114500,10243850,12700,12700,12700,12700,0
20231018,114400,10243850,12700,12700,12700,12700,0
20231018,114300,10243850,12700,12700,12700,12700,0
20231018,114200,10243850,12700,12700,12700,12700,0
20231018,114100,10243850,12700,12700,12700,12700,0
20231018,114000,10243850,12700,12700,12700,12700,0
20231018,113900,10243850,12700,12700,12700,12700,0
20231018,113800,10243850,12700,12700,12700,12700,0
20231018,113700,10243850,12700,12700,12700,12700,0
20231018,113600,10243850,12700,12700,12700,12700,0
20231018,113500,10243850,12700,12700,12700,12700,0
20231018,113400,10243850,12700,12700,12700,12700,0
20231018,113300,10243850,12700,12700,12700,12700,0
20231018,113200,10243850,12700,12700,12700,12700,0
20231018,113100,10243850,12700,12700,12700,12700,2
20231018,113000,10218450,12670,12670,12670,12670,0
20231018,112900,10218450,12670,12670,12670,12670,0
20231018,112800,10218450,12670,12670,12670,12670,0
20231018,112700,10218450,12670,12670,12670,12670,0
20231018,112600,10218450,12670,12660,12670,12660,16
20231018,112500,10015820,12660,12650,12660,12650,304
20231018,112400,6167190,12660,12660,12660,12660,0
20231018,112300,6167190,12660,12660,12660,12660,0
20231018,112200,6167190,12660,12660,12660,12660,0
20231018,112100,6167190,12660,12660,12660,12660,0
20231018,112000,6167190,12660,12660,12660,12660,0
20231018,111900,6167190,12660,12660,12660,12660,0
20231018,111800,6167190,12660,12660,12660,12660,0
20231018,111700,6167190,12660,12660,12660,12660,32
20231018,111600,5762070,12670,12670,12670,12670,0
20231018,111500,5762070,12670,12670,12670,12670,0
20231018,111400,5762070,12670,12670,12670,12670,0
20231018,111300,5762070,12670,12670,12670,12670,0
20231018,111200,5762070,12670,12670,12670,12670,0
20231018,111100,5762070,12670,12670,12670,12670,0
20231018,111000,5762070,12670,12670,12670,12670,0
20231018,110900,5762070,12670,12670,12670,12670,0
20231018,110800,5762070,12670,12670,12670,12670,0
20231018,110700,5762070,12670,12670,12670,12670,0
20231018,110600,5762070,12670,12670,12670,12670,0
20231018,110500,5762070,12670,12670,12670,12670,0
20231018,110400,5762070,12670,12660,12670,12660,130
20231018,110300,4116250,12660,12660,12660,12660,0
20231018,110200,4116250,12660,12660,12660,12660,0
20231018,110100,4116250,12660,12660,12660,12660,0
20231018,110000,4116250,12660,12660,12660,12660,0
20231018,105900,4116250,12660,12660,12660,12660,0
20231018,105800,4116250,12660,12660,12660,12660,0
20231018,105700,4116250,12660,12660,12660,12660,0
20231018,105600,4116250,12660,12660,12660,12660,0
20231018,105500,4116250,12660,12660,12660,12660,0
20231018,105400,4116250,12660,12660,12660,12660,36
20231018,105300,3660490,12660,12660,12660,12660,0
20231018,105200,3660490,12660,12660,12660,12660,0
20231018,105100,3660490,12660,12660,12660,12660,0
20231018,105000,3660490,12660,12660,12660,12660,0
20231018,104900,3660490,12660,12660,12660,12660,0
20231018,104800,3660490,12660,12660,12660,12660,2
20231018,104700,3635170,12640,12640,12640,12640,0
20231018,104600,3635170,12640,12640,12640,12640,2
20231018,104500,3609890,12630,12630,12630,12630,0
20231018,104400,3609890,12630,12630,12630,12630,0
20231018,104300,3609890,12630,12630,12630,12630,0
20231018,104200,3609890,12630,12630,12630,12630,0
20231018,104100,3609890,12630,12630,12630,12630,0
20231018,104000,3609890,12630,12630,12630,12630,0
20231018,103900,3609890,12630,12630,12630,12630,0
20231018,103800,3609890,12630,12630,12630,12630,0
20231018,103700,3609890,12630,12630,12630,12630,0
20231018,103600,3609890,12630,12630,12630,12630,0
20231018,103500,3609890,12630,12630,12630,12630,0
20231018,103400,3609890,12630,12630,12630,12630,0
20231018,103300,3609890,12630,12630,12630,12630,0
20231018,103200,3609890,12630,12630,12630,12630,0
20231018,103100,3609890,12630,12630,12630,12630,0
20231018,103000,3609890,12630,12630,12630,12630,0
20231018,102900,3609890,12630,12630,12630,12630,0
20231018,102800,3609890,12630,12630,12630,12630,0
20231018,102700,3609890,12630,12630,12630,12630,0
20231018,102600,3609890,12630,12630,12630,12630,0
20231018,102500,3609890,12630,12630,12630,12630,0
20231018,102400,3609890,12630,12630,12630,12630,0
20231018,102300,3609890,12630,12630,12630,12630,0
20231018,102200,3609890,12630,12630,12630,12630,1
20231018,102100,3597260,12620,12620,12620,12620,0
20231018,102000,3597260,12620,12620,12620,12620,0
20231018,101900,3597260,12620,12620,12620,12620,0
20231018,101800,3597260,12620,12620,12620,12620,0
20231018,101700,3597260,12620,12620,12620,12620,0
20231018,101600,3597260,12620,12620,12620,12620,0
20231018,101500,3597260,12620,12620,12620,12620,0
20231018,101400,3597260,12620,12620,12620,12620,0
20231018,101300,3597260,12620,12620,12620,12620,0
20231018,101200,3597260,12620,12630,12630,12620,60
20231018,101100,2839870,12630,12630,12630,12630,0
20231018,101000,2839870,12630,12630,12630,12630,0
20231018,100900,2839870,12630,12630,12630,12630,0
20231018,100800,2839870,12630,12630,12630,12630,0
20231018,100700,2839870,12630,12630,12630,12630,0
20231018,100600,2839870,12630,12630,12630,12630,0
20231018,100500,2839870,12630,12640,12640,12630,18
20231018,100400,2612360,12640,12640,12640,12640,0
20231018,100300,2612360,12640,12640,12640,12640,0
20231018,100200,2612360,12640,12640,12640,12640,0
20231018,100100,2612360,12640,12640,12640,12640,0
20231018,100000,2612360,12640,12660,12660,12640,35
20231018,095900,2169520,12660,12660,12660,12660,0
20231018,095800,2169520,12660,12660,12660,12660,10
20231018,095700,2042920,12660,12660,12660,12660,0
20231018,095600,2042920,12660,12660,12660,12660,0
20231018,095500,2042920,12660,12660,12660,12660,1
20231018,095400,2030260,12660,12660,12660,12660,0
20231018,095300,2030260,12660,12660,12660,12660,0
20231018,095200,2030260,12660,12660,12660,12660,0
20231018,095100,2030260,12660,12660,12660,12660,10
20231018,095000,1903660,12660,12660,12660,12660,1
20231018,094900,1891000,12660,12660,12660,12660,0
20231018,094800,1891000,12660,12660,12660,12660,0
20231018,094700,1891000,12660,12660,12660,12660,0
20231018,094600,1891000,12660,12660,12660,12660,0
20231018,094500,1891000,12660,12660,12660,12660,0
20231018,094400,1891000,12660,12660,12660,12660,0
20231018,094300,1891000,12660,12660,12660,12660,0
20231018,094200,1891000,12660,12660,12660,12660,0
20231018,094100,1891000,12660,12660,12660,12660,0
20231018,094000,1891000,12660,12660,12660,12660,0
20231018,093900,1891000,12660,12660,12660,12660,0
20231018,093800,1891000,12660,12660,12660,12660,10
20231018,093700,1764400,12680,12680,12680,12680,0
20231018,093600,1764400,12680,12690,12690,12680,16
20231018,093500,1561460,12690,12690,12690,12690,0
20231018,093400,1561460,12690,12690,12690,12690,0
20231018,093300,1561460,12690,12690,12690,12690,0
20231018,093200,1561460,12690,12690,12690,12690,0
20231018,093100,1561460,12690,12690,12690,12690,0
20231018,093000,1561460,12690,12690,12690,12690,0
20231018,092900,1561460,12690,12690,12690,12690,0
20231018,092800,1561460,12690,12690,12690,12690,0
20231018,092700,1561460,12690,12690,12690,12690,0
20231018,092600,1561460,12690,12690,12690,12690,0
20231018,092500,1561460,12690,12690,12690,12690,0
20231018,092400,1561460,12690,12690,12690,12690,0
20231018,092300,1561460,12690,12690,12690,12690,0
20231018,092200,1561460,12690,12690,12690,12690,0
20231018,092100,1561460,12690,12690,12690,12690,0
20231018,092000,1561460,12690,12690,12690,12690,0
20231018,091900,1561460,12690,12690,12690,12690,0
20231018,091800,1561460,12690,12690,12690,12690,0
20231018,091700,1561460,12690,12690,12690,12690,0
20231018,091600,1561460,12690,12690,12690,12690,0
20231018,091500,1561460,12690,12690,12690,12690,0
20231018,091400,1561460,12690,12690,12690,12690,0
20231018,091300,1561460,12690,12690,12690,12690,0
20231018,091200,1561460,12690,12690,12690,12690,0
20231018,091100,1561460,12690,12690,12690,12690,0
20231018,091000,1561460,12690,12690,12690,12690,0
20231018,090900,1561460,12690,12690,12690,12690,114
20231018,090800,114800,12770,12770,12770,12770,0
20231018,090700,114800,12770,12770,12770,12770,0
20231018,090600,114800,12770,12770,12770,12770,0
20231018,090500,114800,12770,12770,12770,12770,0
20231018,090400,114800,12770,12770,12770,12770,0
20231018,090300,114800,12770,12770,12770,12770,0
20231018,090200,114800,12770,12770,12770,12770,1
20231018,090100,102030,12710,12710,12710,12710,0
20231018,090000,102030,12710,12710,12780,12710,8