KissMeData/311060/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,204200,5567530,9530,9530,9530,9530,21
20231018,204100,5567530,9530,9530,9530,9530,0
20231018,204000,5567530,9530,9530,9530,9530,0
20231018,203900,5567530,9530,9530,9530,9530,0
20231018,203800,5567530,9530,9530,9530,9530,0
20231018,203700,5567530,9530,9530,9530,9530,0
20231018,203600,5567530,9530,9530,9530,9530,0
20231018,203500,5567530,9530,9530,9530,9530,0
20231018,203400,5567530,9530,9530,9530,9530,0
20231018,203300,5567530,9530,9530,9530,9530,0
20231018,203200,5567530,9530,9530,9530,9530,0
20231018,203100,5567530,9530,9530,9530,9530,0
20231018,203000,5567530,9530,9530,9530,9530,0
20231018,202900,5567530,9530,9530,9530,9530,0
20231018,202800,5567530,9530,9530,9530,9530,0
20231018,202700,5567530,9530,9530,9530,9530,0
20231018,202600,5567530,9530,9530,9530,9530,0
20231018,202500,5567530,9530,9530,9530,9530,0
20231018,202400,5567530,9530,9530,9530,9530,0
20231018,202300,5567530,9530,9530,9530,9530,0
20231018,202200,5567530,9530,9530,9530,9530,0
20231018,202100,5567530,9530,9530,9530,9530,0
20231018,202000,5567530,9530,9530,9530,9530,0
20231018,201900,5567530,9530,9530,9530,9530,0
20231018,201800,5567530,9530,9530,9530,9530,0
20231018,201700,5567530,9530,9530,9530,9530,0
20231018,201600,5567530,9530,9530,9530,9530,0
20231018,201500,5567530,9530,9530,9530,9530,0
20231018,201400,5567530,9530,9530,9530,9530,0
20231018,201300,5567530,9530,9530,9530,9530,0
20231018,201200,5567530,9530,9530,9530,9530,21
20231018,201100,5567530,9530,9530,9530,9530,0
20231018,201000,5567530,9530,9530,9530,9530,0
20231018,200900,5567530,9530,9530,9530,9530,0
20231018,200800,5567530,9530,9530,9530,9530,0
20231018,200700,5567530,9530,9530,9530,9530,0
20231018,200600,5567530,9530,9530,9530,9530,0
20231018,200500,5567530,9530,9530,9530,9530,0
20231018,200400,5567530,9530,9530,9530,9530,0
20231018,200300,5567530,9530,9530,9530,9530,0
20231018,200200,5567530,9530,9530,9530,9530,0
20231018,200100,5567530,9530,9530,9530,9530,0
20231018,200000,5567530,9530,9530,9530,9530,0
20231018,195900,5567530,9530,9530,9530,9530,0
20231018,195800,5567530,9530,9530,9530,9530,0
20231018,195700,5567530,9530,9530,9530,9530,0
20231018,195600,5567530,9530,9530,9530,9530,0
20231018,195500,5567530,9530,9530,9530,9530,0
20231018,195400,5567530,9530,9530,9530,9530,0
20231018,195300,5567530,9530,9530,9530,9530,0
20231018,195200,5567530,9530,9530,9530,9530,0
20231018,195100,5567530,9530,9530,9530,9530,0
20231018,195000,5567530,9530,9530,9530,9530,0
20231018,194900,5567530,9530,9530,9530,9530,0
20231018,194800,5567530,9530,9530,9530,9530,0
20231018,194700,5567530,9530,9530,9530,9530,0
20231018,194600,5567530,9530,9530,9530,9530,0
20231018,194500,5567530,9530,9530,9530,9530,0
20231018,194400,5567530,9530,9530,9530,9530,0
20231018,194300,5567530,9530,9530,9530,9530,0
20231018,194200,5567530,9530,9530,9530,9530,21
20231018,194100,5567530,9530,9530,9530,9530,0
20231018,194000,5567530,9530,9530,9530,9530,0
20231018,193900,5567530,9530,9530,9530,9530,0
20231018,193800,5567530,9530,9530,9530,9530,0
20231018,193700,5567530,9530,9530,9530,9530,0
20231018,193600,5567530,9530,9530,9530,9530,0
20231018,193500,5567530,9530,9530,9530,9530,0
20231018,193400,5567530,9530,9530,9530,9530,0
20231018,193300,5567530,9530,9530,9530,9530,0
20231018,193200,5567530,9530,9530,9530,9530,0
20231018,193100,5567530,9530,9530,9530,9530,0
20231018,193000,5567530,9530,9530,9530,9530,0
20231018,192900,5567530,9530,9530,9530,9530,0
20231018,192800,5567530,9530,9530,9530,9530,0
20231018,192700,5567530,9530,9530,9530,9530,0
20231018,192600,5567530,9530,9530,9530,9530,0
20231018,192500,5567530,9530,9530,9530,9530,0
20231018,192400,5567530,9530,9530,9530,9530,0
20231018,192300,5567530,9530,9530,9530,9530,0
20231018,192200,5567530,9530,9530,9530,9530,0
20231018,192100,5567530,9530,9530,9530,9530,0
20231018,192000,5567530,9530,9530,9530,9530,0
20231018,191900,5567530,9530,9530,9530,9530,0
20231018,191800,5567530,9530,9530,9530,9530,0
20231018,191700,5567530,9530,9530,9530,9530,0
20231018,191600,5567530,9530,9530,9530,9530,0
20231018,191500,5567530,9530,9530,9530,9530,0
20231018,191400,5567530,9530,9530,9530,9530,0
20231018,191300,5567530,9530,9530,9530,9530,0
20231018,191200,5567530,9530,9530,9530,9530,21
20231018,191100,5567530,9530,9530,9530,9530,0
20231018,191000,5567530,9530,9530,9530,9530,0
20231018,190900,5567530,9530,9530,9530,9530,0
20231018,190800,5567530,9530,9530,9530,9530,0
20231018,190700,5567530,9530,9530,9530,9530,0
20231018,190600,5567530,9530,9530,9530,9530,0
20231018,190500,5567530,9530,9530,9530,9530,0
20231018,190400,5567530,9530,9530,9530,9530,0
20231018,190300,5567530,9530,9530,9530,9530,0
20231018,190200,5567530,9530,9530,9530,9530,0
20231018,190100,5567530,9530,9530,9530,9530,0
20231018,190000,5567530,9530,9530,9530,9530,0
20231018,185900,5567530,9530,9530,9530,9530,0
20231018,185800,5567530,9530,9530,9530,9530,0
20231018,185700,5567530,9530,9530,9530,9530,0
20231018,185600,5567530,9530,9530,9530,9530,0
20231018,185500,5567530,9530,9530,9530,9530,0
20231018,185400,5567530,9530,9530,9530,9530,0
20231018,185300,5567530,9530,9530,9530,9530,0
20231018,185200,5567530,9530,9530,9530,9530,0
20231018,185100,5567530,9530,9530,9530,9530,0
20231018,185000,5567530,9530,9530,9530,9530,0
20231018,184900,5567530,9530,9530,9530,9530,0
20231018,184800,5567530,9530,9530,9530,9530,0
20231018,184700,5567530,9530,9530,9530,9530,0
20231018,184600,5567530,9530,9530,9530,9530,0
20231018,184500,5567530,9530,9530,9530,9530,0
20231018,184400,5567530,9530,9530,9530,9530,0
20231018,184300,5567530,9530,9530,9530,9530,0
20231018,184200,5567530,9530,9530,9530,9530,21
20231018,184100,5567530,9530,9530,9530,9530,0
20231018,184000,5567530,9530,9530,9530,9530,0
20231018,183900,5567530,9530,9530,9530,9530,0
20231018,183800,5567530,9530,9530,9530,9530,0
20231018,183700,5567530,9530,9530,9530,9530,0
20231018,183600,5567530,9530,9530,9530,9530,0
20231018,183500,5567530,9530,9530,9530,9530,0
20231018,183400,5567530,9530,9530,9530,9530,0
20231018,183300,5567530,9530,9530,9530,9530,0
20231018,183200,5567530,9530,9530,9530,9530,0
20231018,183100,5567530,9530,9530,9530,9530,0
20231018,183000,5567530,9530,9530,9530,9530,0
20231018,182900,5567530,9530,9530,9530,9530,0
20231018,182800,5567530,9530,9530,9530,9530,0
20231018,182700,5567530,9530,9530,9530,9530,0
20231018,182600,5567530,9530,9530,9530,9530,0
20231018,182500,5567530,9530,9530,9530,9530,0
20231018,182400,5567530,9530,9530,9530,9530,0
20231018,182300,5567530,9530,9530,9530,9530,0
20231018,182200,5567530,9530,9530,9530,9530,0
20231018,182100,5567530,9530,9530,9530,9530,0
20231018,182000,5567530,9530,9530,9530,9530,0
20231018,181900,5567530,9530,9530,9530,9530,0
20231018,181800,5567530,9530,9530,9530,9530,0
20231018,181700,5567530,9530,9530,9530,9530,0
20231018,181600,5567530,9530,9530,9530,9530,0
20231018,181500,5567530,9530,9530,9530,9530,0
20231018,181400,5567530,9530,9530,9530,9530,0
20231018,181300,5567530,9530,9530,9530,9530,0
20231018,181200,5567530,9530,9530,9530,9530,21
20231018,181100,5567530,9530,9530,9530,9530,0
20231018,181000,5567530,9530,9530,9530,9530,0
20231018,180900,5567530,9530,9530,9530,9530,0
20231018,180800,5567530,9530,9530,9530,9530,0
20231018,180700,5567530,9530,9530,9530,9530,0
20231018,180600,5567530,9530,9530,9530,9530,0
20231018,180500,5567530,9530,9530,9530,9530,0
20231018,180400,5567530,9530,9530,9530,9530,0
20231018,180300,5567530,9530,9530,9530,9530,0
20231018,180200,5567530,9530,9530,9530,9530,0
20231018,180100,5567530,9530,9530,9530,9530,0
20231018,180000,5567530,9530,9530,9530,9530,0
20231018,175900,5567530,9530,9530,9530,9530,0
20231018,175800,5567530,9530,9530,9530,9530,0
20231018,175700,5567530,9530,9530,9530,9530,0
20231018,175600,5567530,9530,9530,9530,9530,0
20231018,175500,5567530,9530,9530,9530,9530,0
20231018,175400,5567530,9530,9530,9530,9530,0
20231018,175300,5567530,9530,9530,9530,9530,0
20231018,175200,5567530,9530,9530,9530,9530,0
20231018,175100,5567530,9530,9530,9530,9530,0
20231018,175000,5567530,9530,9530,9530,9530,0
20231018,174900,5567530,9530,9530,9530,9530,0
20231018,174800,5567530,9530,9530,9530,9530,0
20231018,174700,5567530,9530,9530,9530,9530,0
20231018,174600,5567530,9530,9530,9530,9530,0
20231018,174500,5567530,9530,9530,9530,9530,0
20231018,174400,5567530,9530,9530,9530,9530,0
20231018,174300,5567530,9530,9530,9530,9530,0
20231018,174200,5567530,9530,9530,9530,9530,21
20231018,174100,5567530,9530,9530,9530,9530,0
20231018,174000,5567530,9530,9530,9530,9530,0
20231018,173900,5567530,9530,9530,9530,9530,0
20231018,173800,5567530,9530,9530,9530,9530,0
20231018,173700,5567530,9530,9530,9530,9530,0
20231018,173600,5567530,9530,9530,9530,9530,0
20231018,173500,5567530,9530,9530,9530,9530,0
20231018,173400,5567530,9530,9530,9530,9530,0
20231018,173300,5567530,9530,9530,9530,9530,0
20231018,173200,5567530,9530,9530,9530,9530,0
20231018,173100,5567530,9530,9530,9530,9530,0
20231018,173000,5567530,9530,9530,9530,9530,0
20231018,172900,5567530,9530,9530,9530,9530,0
20231018,172800,5567530,9530,9530,9530,9530,0
20231018,172700,5567530,9530,9530,9530,9530,0
20231018,172600,5567530,9530,9530,9530,9530,0
20231018,172500,5567530,9530,9530,9530,9530,0
20231018,172400,5567530,9530,9530,9530,9530,0
20231018,172300,5567530,9530,9530,9530,9530,0
20231018,172200,5567530,9530,9530,9530,9530,0
20231018,172100,5567530,9530,9530,9530,9530,0
20231018,172000,5567530,9530,9530,9530,9530,0
20231018,171900,5567530,9530,9530,9530,9530,0
20231018,171800,5567530,9530,9530,9530,9530,0
20231018,171700,5567530,9530,9530,9530,9530,0
20231018,171600,5567530,9530,9530,9530,9530,0
20231018,171500,5567530,9530,9530,9530,9530,0
20231018,171400,5567530,9530,9530,9530,9530,0
20231018,171300,5567530,9530,9530,9530,9530,0
20231018,171200,5567530,9530,9530,9530,9530,21
20231018,171100,5567530,9530,9530,9530,9530,0
20231018,171000,5567530,9530,9530,9530,9530,0
20231018,170900,5567530,9530,9530,9530,9530,0
20231018,170800,5567530,9530,9530,9530,9530,0
20231018,170700,5567530,9530,9530,9530,9530,0
20231018,170600,5567530,9530,9530,9530,9530,0
20231018,170500,5567530,9530,9530,9530,9530,0
20231018,170400,5567530,9530,9530,9530,9530,0
20231018,170300,5567530,9530,9530,9530,9530,0
20231018,170200,5567530,9530,9530,9530,9530,0
20231018,170100,5567530,9530,9530,9530,9530,0
20231018,170000,5567530,9530,9530,9530,9530,0
20231018,165900,5567530,9530,9530,9530,9530,0
20231018,165800,5567530,9530,9530,9530,9530,0
20231018,165700,5567530,9530,9530,9530,9530,0
20231018,165600,5567530,9530,9530,9530,9530,0
20231018,165500,5567530,9530,9530,9530,9530,0
20231018,165400,5567530,9530,9530,9530,9530,0
20231018,165300,5567530,9530,9530,9530,9530,0
20231018,165200,5567530,9530,9530,9530,9530,0
20231018,165100,5567530,9530,9530,9530,9530,0
20231018,165000,5567530,9530,9530,9530,9530,0
20231018,164900,5567530,9530,9530,9530,9530,0
20231018,164800,5567530,9530,9530,9530,9530,0
20231018,164700,5567530,9530,9530,9530,9530,0
20231018,164600,5567530,9530,9530,9530,9530,0
20231018,164500,5567530,9530,9530,9530,9530,0
20231018,164400,5567530,9530,9530,9530,9530,0
20231018,164300,5567530,9530,9530,9530,9530,0
20231018,164200,5567530,9530,9530,9530,9530,21
20231018,164100,5567530,9530,9530,9530,9530,0
20231018,164000,5567530,9530,9530,9530,9530,0
20231018,163900,5567530,9530,9530,9530,9530,0
20231018,163800,5567530,9530,9530,9530,9530,0
20231018,163700,5567530,9530,9530,9530,9530,0
20231018,163600,5567530,9530,9530,9530,9530,0
20231018,163500,5567530,9530,9530,9530,9530,0
20231018,163400,5567530,9530,9530,9530,9530,0
20231018,163300,5567530,9530,9530,9530,9530,0
20231018,163200,5567530,9530,9530,9530,9530,0
20231018,163100,5567530,9530,9530,9530,9530,0
20231018,163000,5567530,9530,9530,9530,9530,0
20231018,162900,5567530,9530,9530,9530,9530,0
20231018,162800,5567530,9530,9530,9530,9530,0
20231018,162700,5567530,9530,9530,9530,9530,0
20231018,162600,5567530,9530,9530,9530,9530,0
20231018,162500,5567530,9530,9530,9530,9530,0
20231018,162400,5567530,9530,9530,9530,9530,0
20231018,162300,5567530,9530,9530,9530,9530,0
20231018,162200,5567530,9530,9530,9530,9530,0
20231018,162100,5567530,9530,9530,9530,9530,0
20231018,162000,5567530,9530,9530,9530,9530,0
20231018,161900,5567530,9530,9530,9530,9530,0
20231018,161800,5567530,9530,9530,9530,9530,0
20231018,161700,5567530,9530,9530,9530,9530,0
20231018,161600,5567530,9530,9530,9530,9530,0
20231018,161500,5567530,9530,9530,9530,9530,0
20231018,161400,5567530,9530,9530,9530,9530,0
20231018,161300,5567530,9530,9530,9530,9530,0
20231018,161200,5567530,9530,9530,9530,9530,21
20231018,161100,5567530,9530,9530,9530,9530,0
20231018,161000,5567530,9530,9530,9530,9530,0
20231018,160900,5567530,9530,9530,9530,9530,0
20231018,160800,5567530,9530,9530,9530,9530,0
20231018,160700,5567530,9530,9530,9530,9530,0
20231018,160600,5567530,9530,9530,9530,9530,0
20231018,160500,5567530,9530,9530,9530,9530,0
20231018,160400,5567530,9530,9530,9530,9530,0
20231018,160300,5567530,9530,9530,9530,9530,0
20231018,160200,5567530,9530,9530,9530,9530,0
20231018,160100,5567530,9530,9530,9530,9530,0
20231018,160000,5567530,9530,9530,9530,9530,0
20231018,155900,5567530,9530,9530,9530,9530,0
20231018,155800,5567530,9530,9530,9530,9530,0
20231018,155700,5567530,9530,9530,9530,9530,0
20231018,155600,5567530,9530,9530,9530,9530,0
20231018,155500,5567530,9530,9530,9530,9530,0
20231018,155400,5567530,9530,9530,9530,9530,0
20231018,155300,5567530,9530,9530,9530,9530,0
20231018,155200,5567530,9530,9530,9530,9530,0
20231018,155100,5567530,9530,9530,9530,9530,0
20231018,155000,5567530,9530,9530,9530,9530,0
20231018,154900,5567530,9530,9530,9530,9530,0
20231018,154800,5567530,9530,9530,9530,9530,0
20231018,154700,5567530,9530,9530,9530,9530,0
20231018,154600,5567530,9530,9530,9530,9530,0
20231018,154500,5567530,9530,9530,9530,9530,0
20231018,154400,5567530,9530,9530,9530,9530,0
20231018,154300,5567530,9530,9530,9530,9530,0
20231018,154200,5567530,9530,9530,9530,9530,21
20231018,154100,5567530,9530,9530,9530,9530,0
20231018,154000,5567530,9530,9530,9530,9530,0
20231018,153900,5567530,9530,9530,9530,9530,0
20231018,153800,5567530,9530,9530,9530,9530,0
20231018,153700,5567530,9530,9530,9530,9530,0
20231018,153600,5567530,9530,9530,9530,9530,0
20231018,153500,5567530,9530,9530,9530,9530,0
20231018,153400,5567530,9530,9530,9530,9530,0
20231018,153300,5567530,9530,9530,9530,9530,0
20231018,153200,5567530,9530,9530,9530,9530,0
20231018,153100,5567530,9530,9530,9530,9530,0
20231018,153000,5567530,9530,9530,9530,9530,0
20231018,152900,5567530,9530,9530,9530,9530,0
20231018,152800,5567530,9530,9530,9530,9530,0
20231018,152700,5567530,9530,9530,9530,9530,0
20231018,152600,5567530,9530,9530,9530,9530,0
20231018,152500,5567530,9530,9530,9530,9530,0
20231018,152400,5567530,9530,9530,9530,9530,0
20231018,152300,5567530,9530,9530,9530,9530,0
20231018,152200,5567530,9530,9530,9530,9530,0
20231018,152100,5567530,9530,9530,9530,9530,0
20231018,152000,5567530,9530,9530,9530,9530,0
20231018,151900,5567530,9530,9530,9530,9530,0
20231018,151800,5567530,9530,9530,9530,9530,0
20231018,151700,5567530,9530,9530,9530,9530,0
20231018,151600,5567530,9530,9530,9530,9530,0
20231018,151500,5567530,9530,9530,9530,9530,0
20231018,151400,5567530,9530,9530,9530,9530,21
20231018,151300,5367400,9530,9530,9530,9530,0
20231018,151200,5367400,9530,9530,9530,9530,0
20231018,151100,5367400,9530,9530,9530,9530,0
20231018,151000,5367400,9530,9530,9530,9530,0
20231018,150900,5367400,9530,9530,9530,9530,0
20231018,150800,5367400,9530,9530,9530,9530,0
20231018,150700,5367400,9530,9530,9530,9530,0
20231018,150600,5367400,9530,9530,9530,9530,0
20231018,150500,5367400,9530,9530,9530,9530,0
20231018,150400,5367400,9530,9530,9530,9530,0
20231018,150300,5367400,9530,9530,9530,9530,179
20231018,150200,3661530,9530,9530,9530,9530,0
20231018,150100,3661530,9530,9530,9530,9530,0
20231018,150000,3661530,9530,9530,9530,9530,0
20231018,145900,3661530,9530,9530,9530,9530,0
20231018,145800,3661530,9530,9530,9530,9530,0
20231018,145700,3661530,9530,9530,9530,9530,0
20231018,145600,3661530,9530,9530,9530,9530,0
20231018,145500,3661530,9530,9530,9530,9530,0
20231018,145400,3661530,9530,9530,9530,9530,0
20231018,145300,3661530,9530,9530,9530,9530,0
20231018,145200,3661530,9530,9530,9530,9530,0
20231018,145100,3661530,9530,9530,9530,9530,0
20231018,145000,3661530,9530,9530,9530,9530,0
20231018,144900,3661530,9530,9530,9530,9530,0
20231018,144800,3661530,9530,9530,9530,9530,0
20231018,144700,3661530,9530,9530,9530,9530,0
20231018,144600,3661530,9530,9530,9530,9530,0
20231018,144500,3661530,9530,9530,9530,9530,0
20231018,144400,3661530,9530,9530,9530,9530,0
20231018,144300,3661530,9530,9530,9530,9530,0
20231018,144200,3661530,9530,9530,9530,9530,0
20231018,144100,3661530,9530,9530,9530,9530,0
20231018,144000,3661530,9530,9530,9530,9530,0
20231018,143900,3661530,9530,9530,9530,9530,0
20231018,143800,3661530,9530,9530,9530,9530,0
20231018,143700,3661530,9530,9530,9530,9530,0
20231018,143600,3661530,9530,9530,9530,9530,0
20231018,143500,3661530,9530,9530,9530,9530,0
20231018,143400,3661530,9530,9530,9530,9530,0
20231018,143300,3661530,9530,9530,9530,9530,0
20231018,143200,3661530,9530,9530,9530,9530,0
20231018,143100,3661530,9530,9530,9530,9530,0
20231018,143000,3661530,9530,9530,9530,9530,0
20231018,142900,3661530,9530,9530,9530,9530,0
20231018,142800,3661530,9530,9530,9530,9530,0
20231018,142700,3661530,9530,9530,9530,9530,0
20231018,142600,3661530,9530,9530,9530,9530,0
20231018,142500,3661530,9530,9530,9530,9530,0
20231018,142400,3661530,9530,9530,9530,9530,0
20231018,142300,3661530,9530,9530,9530,9530,0
20231018,142200,3661530,9530,9530,9530,9530,0
20231018,142100,3661530,9530,9530,9530,9530,0
20231018,142000,3661530,9530,9530,9530,9530,0
20231018,141900,3661530,9530,9530,9530,9530,0
20231018,141800,3661530,9530,9530,9530,9530,0
20231018,141700,3661530,9530,9530,9530,9530,0
20231018,141600,3661530,9530,9530,9530,9530,0
20231018,141500,3661530,9530,9530,9530,9530,0
20231018,141400,3661530,9530,9530,9530,9530,0
20231018,141300,3661530,9530,9530,9530,9530,0
20231018,141200,3661530,9530,9530,9530,9530,0
20231018,141100,3661530,9530,9530,9530,9530,0
20231018,141000,3661530,9530,9530,9530,9530,0
20231018,140900,3661530,9530,9530,9530,9530,0
20231018,140800,3661530,9530,9530,9530,9530,0
20231018,140700,3661530,9530,9530,9530,9530,0
20231018,140600,3661530,9530,9530,9530,9530,0
20231018,140500,3661530,9530,9530,9530,9530,0
20231018,140400,3661530,9530,9530,9530,9530,0
20231018,140300,3661530,9530,9530,9530,9530,0
20231018,140200,3661530,9530,9530,9530,9530,0
20231018,140100,3661530,9530,9530,9530,9530,0
20231018,140000,3661530,9530,9530,9530,9530,0
20231018,135900,3661530,9530,9530,9530,9530,0
20231018,135800,3661530,9530,9530,9530,9530,0
20231018,135700,3661530,9530,9530,9530,9530,0
20231018,135600,3661530,9530,9530,9530,9530,0
20231018,135500,3661530,9530,9530,9530,9530,0
20231018,135400,3661530,9530,9530,9530,9530,0
20231018,135300,3661530,9530,9530,9530,9530,0
20231018,135200,3661530,9530,9530,9530,9530,0
20231018,135100,3661530,9530,9530,9530,9530,0
20231018,135000,3661530,9530,9530,9530,9530,0
20231018,134900,3661530,9530,9530,9530,9530,0
20231018,134800,3661530,9530,9530,9530,9530,0
20231018,134700,3661530,9530,9530,9530,9530,0
20231018,134600,3661530,9530,9530,9530,9530,0
20231018,134500,3661530,9530,9530,9530,9530,0
20231018,134400,3661530,9530,9530,9530,9530,0
20231018,134300,3661530,9530,9530,9530,9530,0
20231018,134200,3661530,9530,9530,9530,9530,0
20231018,134100,3661530,9530,9530,9530,9530,0
20231018,134000,3661530,9530,9530,9530,9530,0
20231018,133900,3661530,9530,9530,9530,9530,0
20231018,133800,3661530,9530,9530,9530,9530,0
20231018,133700,3661530,9530,9530,9530,9530,0
20231018,133600,3661530,9530,9530,9530,9530,0
20231018,133500,3661530,9530,9530,9530,9530,0
20231018,133400,3661530,9530,9530,9530,9530,0
20231018,133300,3661530,9530,9530,9530,9530,0
20231018,133200,3661530,9530,9530,9530,9530,0
20231018,133100,3661530,9530,9530,9530,9530,0
20231018,133000,3661530,9530,9530,9530,9530,0
20231018,132900,3661530,9530,9530,9530,9530,0
20231018,132800,3661530,9530,9530,9530,9530,0
20231018,132700,3661530,9530,9530,9530,9530,0
20231018,132600,3661530,9530,9530,9530,9530,0
20231018,132500,3661530,9530,9530,9530,9530,0
20231018,132400,3661530,9530,9530,9530,9530,0
20231018,132300,3661530,9530,9530,9530,9530,0
20231018,132200,3661530,9530,9530,9530,9530,0
20231018,132100,3661530,9530,9530,9530,9530,0
20231018,132000,3661530,9530,9530,9530,9530,0
20231018,131900,3661530,9530,9530,9530,9530,0
20231018,131800,3661530,9530,9530,9530,9530,0
20231018,131700,3661530,9530,9530,9530,9530,0
20231018,131600,3661530,9530,9530,9530,9530,0
20231018,131500,3661530,9530,9530,9530,9530,0
20231018,131400,3661530,9530,9530,9530,9530,0
20231018,131300,3661530,9530,9530,9530,9530,0
20231018,131200,3661530,9530,9530,9530,9530,0
20231018,131100,3661530,9530,9530,9530,9530,0
20231018,131000,3661530,9530,9530,9530,9530,0
20231018,130900,3661530,9530,9530,9530,9530,0
20231018,130800,3661530,9530,9530,9530,9530,0
20231018,130700,3661530,9530,9530,9530,9530,0
20231018,130600,3661530,9530,9530,9530,9530,0
20231018,130500,3661530,9530,9530,9530,9530,0
20231018,130400,3661530,9530,9530,9530,9530,0
20231018,130300,3661530,9530,9530,9530,9530,0
20231018,130200,3661530,9530,9530,9530,9530,0
20231018,130100,3661530,9530,9530,9530,9530,0
20231018,130000,3661530,9530,9530,9530,9530,0
20231018,125900,3661530,9530,9530,9530,9530,0
20231018,125800,3661530,9530,9530,9530,9530,0
20231018,125700,3661530,9530,9530,9530,9530,0
20231018,125600,3661530,9530,9530,9530,9530,0
20231018,125500,3661530,9530,9530,9530,9530,0
20231018,125400,3661530,9530,9530,9530,9530,0
20231018,125300,3661530,9530,9530,9530,9530,0
20231018,125200,3661530,9530,9530,9530,9530,0
20231018,125100,3661530,9530,9530,9530,9530,0
20231018,125000,3661530,9530,9530,9530,9530,0
20231018,124900,3661530,9530,9530,9530,9530,0
20231018,124800,3661530,9530,9530,9530,9530,0
20231018,124700,3661530,9530,9530,9530,9530,0
20231018,124600,3661530,9530,9530,9530,9530,0
20231018,124500,3661530,9530,9530,9530,9530,0
20231018,124400,3661530,9530,9530,9530,9530,0
20231018,124300,3661530,9530,9530,9530,9530,0
20231018,124200,3661530,9530,9530,9530,9530,0
20231018,124100,3661530,9530,9530,9530,9530,1
20231018,124000,3652000,8300,8300,8300,8300,0
20231018,123900,3652000,8300,8300,8300,8300,0
20231018,123800,3652000,8300,8300,8300,8300,0
20231018,123700,3652000,8300,8300,8300,8300,0
20231018,123600,3652000,8300,8300,8300,8300,0
20231018,123500,3652000,8300,8300,8300,8300,0
20231018,123400,3652000,8300,8300,8300,8300,0
20231018,123300,3652000,8300,8300,8300,8300,0
20231018,123200,3652000,8300,8300,8300,8300,0
20231018,123100,3652000,8300,8300,8300,8300,0
20231018,123000,3652000,8300,8300,8300,8300,0
20231018,122900,3652000,8300,8300,8300,8300,0
20231018,122800,3652000,8300,8300,8300,8300,0
20231018,122700,3652000,8300,8300,8300,8300,0
20231018,122600,3652000,8300,8300,8300,8300,0
20231018,122500,3652000,8300,8300,8300,8300,0
20231018,122400,3652000,8300,8300,8300,8300,0
20231018,122300,3652000,8300,8300,8300,8300,0
20231018,122200,3652000,8300,8300,8300,8300,0
20231018,122100,3652000,8300,8300,8300,8300,0
20231018,122000,3652000,8300,8300,8300,8300,0
20231018,121900,3652000,8300,8300,8300,8300,0
20231018,121800,3652000,8300,8300,8300,8300,0
20231018,121700,3652000,8300,8300,8300,8300,0
20231018,121600,3652000,8300,8300,8300,8300,0
20231018,121500,3652000,8300,8300,8300,8300,0
20231018,121400,3652000,8300,8300,8300,8300,0
20231018,121300,3652000,8300,8300,8300,8300,0
20231018,121200,3652000,8300,8300,8300,8300,0
20231018,121100,3652000,8300,8300,8300,8300,0
20231018,121000,3652000,8300,8300,8300,8300,0
20231018,120900,3652000,8300,8300,8300,8300,0
20231018,120800,3652000,8300,8300,8300,8300,0
20231018,120700,3652000,8300,8300,8300,8300,0
20231018,120600,3652000,8300,8300,8300,8300,333
20231018,120500,888100,8300,8300,8300,8300,0
20231018,120400,888100,8300,8300,8300,8300,0
20231018,120300,888100,8300,8300,8300,8300,0
20231018,120200,888100,8300,8300,8300,8300,0
20231018,120100,888100,8300,8300,8300,8300,0
20231018,120000,888100,8300,8300,8300,8300,0
20231018,115900,888100,8300,8300,8300,8300,0
20231018,115800,888100,8300,8300,8300,8300,0
20231018,115700,888100,8300,8300,8300,8300,0
20231018,115600,888100,8300,8300,8300,8300,0
20231018,115500,888100,8300,8300,8300,8300,0
20231018,115400,888100,8300,8300,8300,8300,0
20231018,115300,888100,8300,8300,8300,8300,0
20231018,115200,888100,8300,8300,8300,8300,0
20231018,115100,888100,8300,8300,8300,8300,0
20231018,115000,888100,8300,8300,8300,8300,0
20231018,114900,888100,8300,8300,8300,8300,0
20231018,114800,888100,8300,8300,8300,8300,0
20231018,114700,888100,8300,8300,8300,8300,0
20231018,114600,888100,8300,8300,8300,8300,0
20231018,114500,888100,8300,8300,8300,8300,0
20231018,114400,888100,8300,8300,8300,8300,0
20231018,114300,888100,8300,8300,8300,8300,0
20231018,114200,888100,8300,8300,8300,8300,0
20231018,114100,888100,8300,8300,8300,8300,0
20231018,114000,888100,8300,8300,8300,8300,0
20231018,113900,888100,8300,8300,8300,8300,0
20231018,113800,888100,8300,8300,8300,8300,4
20231018,113700,854900,8300,8300,8300,8300,0
20231018,113600,854900,8300,8300,8300,8300,0
20231018,113500,854900,8300,8300,8300,8300,0
20231018,113400,854900,8300,8300,8300,8300,0
20231018,113300,854900,8300,8300,8300,8300,0
20231018,113200,854900,8300,8300,8300,8300,0
20231018,113100,854900,8300,8300,8300,8300,0
20231018,113000,854900,8300,8300,8300,8300,0
20231018,112900,854900,8300,8300,8300,8300,0
20231018,112800,854900,8300,8300,8300,8300,0
20231018,112700,854900,8300,8300,8300,8300,0
20231018,112600,854900,8300,8300,8300,8300,0
20231018,112500,854900,8300,8300,8300,8300,0
20231018,112400,854900,8300,8300,8300,8300,0
20231018,112300,854900,8300,8300,8300,8300,0
20231018,112200,854900,8300,8300,8300,8300,0
20231018,112100,854900,8300,8300,8300,8300,0
20231018,112000,854900,8300,8300,8300,8300,0
20231018,111900,854900,8300,8300,8300,8300,0
20231018,111800,854900,8300,8300,8300,8300,0
20231018,111700,854900,8300,8300,8300,8300,0
20231018,111600,854900,8300,8300,8300,8300,0
20231018,111500,854900,8300,8300,8300,8300,0
20231018,111400,854900,8300,8300,8300,8300,0
20231018,111300,854900,8300,8300,8300,8300,0
20231018,111200,854900,8300,8300,8300,8300,0
20231018,111100,854900,8300,8300,8300,8300,0
20231018,111000,854900,8300,8300,8300,8300,0
20231018,110900,854900,8300,8300,8300,8300,0
20231018,110800,854900,8300,8300,8300,8300,0
20231018,110700,854900,8300,8300,8300,8300,0
20231018,110600,854900,8300,8300,8300,8300,0
20231018,110500,854900,8300,8300,8300,8300,0
20231018,110400,854900,8300,8300,8300,8300,0
20231018,110300,854900,8300,8300,8300,8300,0
20231018,110200,854900,8300,8300,8300,8300,0
20231018,110100,854900,8300,8300,8300,8300,0
20231018,110000,854900,8300,8300,8300,8300,0
20231018,105900,854900,8300,8300,8300,8300,0
20231018,105800,854900,8300,8300,8300,8300,0
20231018,105700,854900,8300,8300,8300,8300,0
20231018,105600,854900,8300,8300,8300,8300,0
20231018,105500,854900,8300,8300,8300,8300,0
20231018,105400,854900,8300,8300,8300,8300,0
20231018,105300,854900,8300,8300,8300,8300,0
20231018,105200,854900,8300,8300,8300,8300,0
20231018,105100,854900,8300,8300,8300,8300,0
20231018,105000,854900,8300,8300,8300,8300,0
20231018,104900,854900,8300,8300,8300,8300,0
20231018,104800,854900,8300,8300,8300,8300,0
20231018,104700,854900,8300,8300,8300,8300,0
20231018,104600,854900,8300,8300,8300,8300,0
20231018,104500,854900,8300,8300,8300,8300,0
20231018,104400,854900,8300,8300,8300,8300,0
20231018,104300,854900,8300,8300,8300,8300,0
20231018,104200,854900,8300,8300,8300,8300,0
20231018,104100,854900,8300,8300,8300,8300,0
20231018,104000,854900,8300,8300,8300,8300,0
20231018,103900,854900,8300,8300,8300,8300,0
20231018,103800,854900,8300,8300,8300,8300,0
20231018,103700,854900,8300,8300,8300,8300,0
20231018,103600,854900,8300,8300,8300,8300,0
20231018,103500,854900,8300,8300,8300,8300,0
20231018,103400,854900,8300,8300,8300,8300,0
20231018,103300,854900,8300,8300,8300,8300,0
20231018,103200,854900,8300,8300,8300,8300,0
20231018,103100,854900,8300,8300,8300,8300,0
20231018,103000,854900,8300,8300,8300,8300,0
20231018,102900,854900,8300,8300,8300,8300,0
20231018,102800,854900,8300,8300,8300,8300,0
20231018,102700,854900,8300,8300,8300,8300,0
20231018,102600,854900,8300,8300,8300,8300,0
20231018,102500,854900,8300,8300,8300,8300,0
20231018,102400,854900,8300,8300,8300,8300,0
20231018,102300,854900,8300,8300,8300,8300,0
20231018,102200,854900,8300,8300,8300,8300,0
20231018,102100,854900,8300,8300,8300,8300,0
20231018,102000,854900,8300,8300,8300,8300,0
20231018,101900,854900,8300,8300,8300,8300,0
20231018,101800,854900,8300,8300,8300,8300,0
20231018,101700,854900,8300,8300,8300,8300,0
20231018,101600,854900,8300,8300,8300,8300,0
20231018,101500,854900,8300,8300,8300,8300,0
20231018,101400,854900,8300,8300,8300,8300,0
20231018,101300,854900,8300,8300,8300,8300,0
20231018,101200,854900,8300,8300,8300,8300,0
20231018,101100,854900,8300,8300,8300,8300,0
20231018,101000,854900,8300,8300,8300,8300,0
20231018,100900,854900,8300,8300,8300,8300,0
20231018,100800,854900,8300,8300,8300,8300,0
20231018,100700,854900,8300,8300,8300,8300,0
20231018,100600,854900,8300,8300,8300,8300,0
20231018,100500,854900,8300,8300,8300,8300,0
20231018,100400,854900,8300,8300,8300,8300,0
20231018,100300,854900,8300,8300,8300,8300,0
20231018,100200,854900,8300,8300,8300,8300,0
20231018,100100,854900,8300,8300,8300,8300,0
20231018,100000,854900,8300,8300,8300,8300,0
20231018,095900,854900,8300,8300,8300,8300,1
20231018,095800,846600,8300,8300,8300,8300,0
20231018,095700,846600,8300,8300,8300,8300,0
20231018,095600,846600,8300,8300,8300,8300,0
20231018,095500,846600,8300,8300,8300,8300,0
20231018,095400,846600,8300,8300,8300,8300,0
20231018,095300,846600,8300,8300,8300,8300,0
20231018,095200,846600,8300,8300,8300,8300,0
20231018,095100,846600,8300,8300,8300,8300,0
20231018,095000,846600,8300,8300,8300,8300,0
20231018,094900,846600,8300,8300,8300,8300,0
20231018,094800,846600,8300,8300,8300,8300,0
20231018,094700,846600,8300,8300,8300,8300,0
20231018,094600,846600,8300,8300,8300,8300,20
20231018,094500,680600,8300,8300,8300,8300,82
20231018,094400,0,9530,9530,9530,9530,0
20231018,094300,0,9530,9530,9530,9530,0
20231018,094200,0,9530,9530,9530,9530,0
20231018,094100,0,9530,9530,9530,9530,0
20231018,094000,0,9530,9530,9530,9530,0
20231018,093900,0,9530,9530,9530,9530,0
20231018,093800,0,9530,9530,9530,9530,0
20231018,093700,0,9530,9530,9530,9530,0
20231018,093600,0,9530,9530,9530,9530,0
20231018,093500,0,9530,9530,9530,9530,0
20231018,093400,0,9530,9530,9530,9530,0
20231018,093300,0,9530,9530,9530,9530,0
20231018,093200,0,9530,9530,9530,9530,0
20231018,093100,0,9530,9530,9530,9530,0
20231018,093000,0,9530,9530,9530,9530,0
20231018,092900,0,9530,9530,9530,9530,0
20231018,092800,0,9530,9530,9530,9530,0
20231018,092700,0,9530,9530,9530,9530,0
20231018,092600,0,9530,9530,9530,9530,0
20231018,092500,0,9530,9530,9530,9530,0
20231018,092400,0,9530,9530,9530,9530,0
20231018,092300,0,9530,9530,9530,9530,0
20231018,092200,0,9530,9530,9530,9530,0
20231018,092100,0,9530,9530,9530,9530,0
20231018,092000,0,9530,9530,9530,9530,0
20231018,091900,0,9530,9530,9530,9530,0
20231018,091800,0,9530,9530,9530,9530,0
20231018,091700,0,9530,9530,9530,9530,0
20231018,091600,0,9530,9530,9530,9530,0
20231018,091500,0,9530,9530,9530,9530,0
20231018,091400,0,9530,9530,9530,9530,0
20231018,091300,0,9530,9530,9530,9530,0
20231018,091200,0,9530,9530,9530,9530,0
20231018,091100,0,9530,9530,9530,9530,0
20231018,091000,0,9530,9530,9530,9530,0
20231018,090900,0,9530,9530,9530,9530,0
20231018,090800,0,9530,9530,9530,9530,0
20231018,090700,0,9530,9530,9530,9530,0
20231018,090600,0,9530,9530,9530,9530,0
20231018,090500,0,9530,9530,9530,9530,0
20231018,090400,0,9530,9530,9530,9530,0
20231018,090300,0,9530,9530,9530,9530,0
20231018,090200,0,9530,9530,9530,9530,0
20231018,090100,0,9530,9530,9530,9530,0
20231018,090000,0,9530,9530,9530,9530,0