KissMeData/001070/min/candle-20231017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231017,183200,28798890,9140,9140,9140,9140,100
20231017,183100,28798890,9140,9140,9140,9140,0
20231017,183000,28798890,9140,9140,9140,9140,0
20231017,182900,28798890,9140,9140,9140,9140,0
20231017,182800,28798890,9140,9140,9140,9140,0
20231017,182700,28798890,9140,9140,9140,9140,0
20231017,182600,28798890,9140,9140,9140,9140,0
20231017,182500,28798890,9140,9140,9140,9140,0
20231017,182400,28798890,9140,9140,9140,9140,0
20231017,182300,28798890,9140,9140,9140,9140,0
20231017,182200,28798890,9140,9140,9140,9140,0
20231017,182100,28798890,9140,9140,9140,9140,0
20231017,182000,28798890,9140,9140,9140,9140,0
20231017,181900,28798890,9140,9140,9140,9140,0
20231017,181800,28798890,9140,9140,9140,9140,0
20231017,181700,28798890,9140,9140,9140,9140,0
20231017,181600,28798890,9140,9140,9140,9140,0
20231017,181500,28798890,9140,9140,9140,9140,0
20231017,181400,28798890,9140,9140,9140,9140,0
20231017,181300,28798890,9140,9140,9140,9140,0
20231017,181200,28798890,9140,9140,9140,9140,0
20231017,181100,28798890,9140,9140,9140,9140,0
20231017,181000,28798890,9140,9140,9140,9140,0
20231017,180900,28798890,9140,9140,9140,9140,0
20231017,180800,28798890,9140,9140,9140,9140,0
20231017,180700,28798890,9140,9140,9140,9140,0
20231017,180600,28798890,9140,9140,9140,9140,0
20231017,180500,28798890,9140,9140,9140,9140,0
20231017,180400,28798890,9140,9140,9140,9140,0
20231017,180300,28798890,9140,9140,9140,9140,0
20231017,180200,28798890,9140,9140,9140,9140,100
20231017,180100,28798890,9140,9140,9140,9140,0
20231017,180000,28798890,9140,9140,9140,9140,0
20231017,175900,28798890,9140,9140,9140,9140,0
20231017,175800,28798890,9140,9140,9140,9140,0
20231017,175700,28798890,9140,9140,9140,9140,0
20231017,175600,28798890,9140,9140,9140,9140,0
20231017,175500,28798890,9140,9140,9140,9140,0
20231017,175400,28798890,9140,9140,9140,9140,0
20231017,175300,28798890,9140,9140,9140,9140,0
20231017,175200,28798890,9140,9140,9140,9140,0
20231017,175100,28798890,9140,9140,9140,9140,0
20231017,175000,28798890,9140,9140,9140,9140,0
20231017,174900,28798890,9140,9140,9140,9140,0
20231017,174800,28798890,9140,9140,9140,9140,0
20231017,174700,28798890,9140,9140,9140,9140,0
20231017,174600,28798890,9140,9140,9140,9140,0
20231017,174500,28798890,9140,9140,9140,9140,0
20231017,174400,28798890,9140,9140,9140,9140,0
20231017,174300,28798890,9140,9140,9140,9140,0
20231017,174200,28798890,9140,9140,9140,9140,0
20231017,174100,28798890,9140,9140,9140,9140,0
20231017,174000,28798890,9140,9140,9140,9140,0
20231017,173900,28798890,9140,9140,9140,9140,0
20231017,173800,28798890,9140,9140,9140,9140,0
20231017,173700,28798890,9140,9140,9140,9140,0
20231017,173600,28798890,9140,9140,9140,9140,0
20231017,173500,28798890,9140,9140,9140,9140,0
20231017,173400,28798890,9140,9140,9140,9140,0
20231017,173300,28798890,9140,9140,9140,9140,0
20231017,173200,28798890,9140,9140,9140,9140,100
20231017,173100,28798890,9140,9140,9140,9140,0
20231017,173000,28798890,9140,9140,9140,9140,0
20231017,172900,28798890,9140,9140,9140,9140,0
20231017,172800,28798890,9140,9140,9140,9140,0
20231017,172700,28798890,9140,9140,9140,9140,0
20231017,172600,28798890,9140,9140,9140,9140,0
20231017,172500,28798890,9140,9140,9140,9140,0
20231017,172400,28798890,9140,9140,9140,9140,0
20231017,172300,28798890,9140,9140,9140,9140,0
20231017,172200,28798890,9140,9140,9140,9140,0
20231017,172100,28798890,9140,9140,9140,9140,0
20231017,172000,28798890,9140,9140,9140,9140,0
20231017,171900,28798890,9140,9140,9140,9140,0
20231017,171800,28798890,9140,9140,9140,9140,0
20231017,171700,28798890,9140,9140,9140,9140,0
20231017,171600,28798890,9140,9140,9140,9140,0
20231017,171500,28798890,9140,9140,9140,9140,0
20231017,171400,28798890,9140,9140,9140,9140,0
20231017,171300,28798890,9140,9140,9140,9140,0
20231017,171200,28798890,9140,9140,9140,9140,0
20231017,171100,28798890,9140,9140,9140,9140,0
20231017,171000,28798890,9140,9140,9140,9140,0
20231017,170900,28798890,9140,9140,9140,9140,0
20231017,170800,28798890,9140,9140,9140,9140,0
20231017,170700,28798890,9140,9140,9140,9140,0
20231017,170600,28798890,9140,9140,9140,9140,0
20231017,170500,28798890,9140,9140,9140,9140,0
20231017,170400,28798890,9140,9140,9140,9140,0
20231017,170300,28798890,9140,9140,9140,9140,0
20231017,170200,28798890,9140,9140,9140,9140,100
20231017,170100,28798890,9140,9140,9140,9140,0
20231017,170000,28798890,9140,9140,9140,9140,0
20231017,165900,28798890,9140,9140,9140,9140,0
20231017,165800,28798890,9140,9140,9140,9140,0
20231017,165700,28798890,9140,9140,9140,9140,0
20231017,165600,28798890,9140,9140,9140,9140,0
20231017,165500,28798890,9140,9140,9140,9140,0
20231017,165400,28798890,9140,9140,9140,9140,0
20231017,165300,28798890,9140,9140,9140,9140,0
20231017,165200,28798890,9140,9140,9140,9140,0
20231017,165100,28798890,9140,9140,9140,9140,0
20231017,165000,28798890,9140,9140,9140,9140,0
20231017,164900,28798890,9140,9140,9140,9140,0
20231017,164800,28798890,9140,9140,9140,9140,0
20231017,164700,28798890,9140,9140,9140,9140,0
20231017,164600,28798890,9140,9140,9140,9140,0
20231017,164500,28798890,9140,9140,9140,9140,0
20231017,164400,28798890,9140,9140,9140,9140,0
20231017,164300,28798890,9140,9140,9140,9140,0
20231017,164200,28798890,9140,9140,9140,9140,0
20231017,164100,28798890,9140,9140,9140,9140,0
20231017,164000,28798890,9140,9140,9140,9140,0
20231017,163900,28798890,9140,9140,9140,9140,0
20231017,163800,28798890,9140,9140,9140,9140,0
20231017,163700,28798890,9140,9140,9140,9140,0
20231017,163600,28798890,9140,9140,9140,9140,0
20231017,163500,28798890,9140,9140,9140,9140,0
20231017,163400,28798890,9140,9140,9140,9140,0
20231017,163300,28798890,9140,9140,9140,9140,0
20231017,163200,28798890,9140,9140,9140,9140,100
20231017,163100,28798890,9140,9140,9140,9140,0
20231017,163000,28798890,9140,9140,9140,9140,0
20231017,162900,28798890,9140,9140,9140,9140,0
20231017,162800,28798890,9140,9140,9140,9140,0
20231017,162700,28798890,9140,9140,9140,9140,0
20231017,162600,28798890,9140,9140,9140,9140,0
20231017,162500,28798890,9140,9140,9140,9140,0
20231017,162400,28798890,9140,9140,9140,9140,0
20231017,162300,28798890,9140,9140,9140,9140,0
20231017,162200,28798890,9140,9140,9140,9140,0
20231017,162100,28798890,9140,9140,9140,9140,0
20231017,162000,28798890,9140,9140,9140,9140,0
20231017,161900,28798890,9140,9140,9140,9140,0
20231017,161800,28798890,9140,9140,9140,9140,0
20231017,161700,28798890,9140,9140,9140,9140,0
20231017,161600,28798890,9140,9140,9140,9140,0
20231017,161500,28798890,9140,9140,9140,9140,0
20231017,161400,28798890,9140,9140,9140,9140,0
20231017,161300,28798890,9140,9140,9140,9140,0
20231017,161200,28798890,9140,9140,9140,9140,0
20231017,161100,28798890,9140,9140,9140,9140,0
20231017,161000,28798890,9140,9140,9140,9140,0
20231017,160900,28798890,9140,9140,9140,9140,0
20231017,160800,28798890,9140,9140,9140,9140,0
20231017,160700,28798890,9140,9140,9140,9140,0
20231017,160600,28798890,9140,9140,9140,9140,0
20231017,160500,28798890,9140,9140,9140,9140,0
20231017,160400,28798890,9140,9140,9140,9140,0
20231017,160300,28798890,9140,9140,9140,9140,0
20231017,160200,28798890,9140,9140,9140,9140,100
20231017,160100,28798890,9140,9140,9140,9140,0
20231017,160000,28798890,9140,9140,9140,9140,0
20231017,155900,28798890,9140,9140,9140,9140,0
20231017,155800,28798890,9140,9140,9140,9140,0
20231017,155700,28798890,9140,9140,9140,9140,0
20231017,155600,28798890,9140,9140,9140,9140,0
20231017,155500,28798890,9140,9140,9140,9140,0
20231017,155400,28798890,9140,9140,9140,9140,0
20231017,155300,28798890,9140,9140,9140,9140,0
20231017,155200,28798890,9140,9140,9140,9140,0
20231017,155100,28798890,9140,9140,9140,9140,0
20231017,155000,28798890,9140,9140,9140,9140,0
20231017,154900,28798890,9140,9140,9140,9140,0
20231017,154800,28798890,9140,9140,9140,9140,0
20231017,154700,28798890,9140,9140,9140,9140,0
20231017,154600,28798890,9140,9140,9140,9140,0
20231017,154500,28798890,9140,9140,9140,9140,0
20231017,154400,28798890,9140,9140,9140,9140,0
20231017,154300,28798890,9140,9140,9140,9140,0
20231017,154200,28798890,9140,9140,9140,9140,0
20231017,154100,28798890,9140,9140,9140,9140,0
20231017,154000,28798890,9140,9140,9140,9140,0
20231017,153900,28798890,9140,9140,9140,9140,0
20231017,153800,28798890,9140,9140,9140,9140,0
20231017,153700,28798890,9140,9140,9140,9140,0
20231017,153600,28798890,9140,9140,9140,9140,0
20231017,153500,28798890,9140,9140,9140,9140,0
20231017,153400,28798890,9140,9140,9140,9140,0
20231017,153300,28798890,9140,9140,9140,9140,0
20231017,153200,28798890,9140,9140,9140,9140,100
20231017,153100,28798890,9140,9140,9140,9140,0
20231017,153000,28798890,9140,9140,9140,9140,100
20231017,152900,27884890,9160,9160,9160,9160,0
20231017,152800,27884890,9160,9160,9160,9160,0
20231017,152700,27884890,9160,9160,9160,9160,0
20231017,152600,27884890,9160,9160,9160,9160,0
20231017,152500,27884890,9160,9160,9160,9160,0
20231017,152400,27884890,9160,9160,9160,9160,0
20231017,152300,27884890,9160,9160,9160,9160,0
20231017,152200,27884890,9160,9160,9160,9160,0
20231017,152100,27884890,9160,9160,9160,9160,0
20231017,152000,27884890,9160,9160,9160,9160,0
20231017,151900,27884890,9160,9160,9160,9160,0
20231017,151800,27884890,9160,9160,9160,9160,0
20231017,151700,27884890,9160,9160,9160,9160,0
20231017,151600,27884890,9160,9160,9160,9160,0
20231017,151500,27884890,9160,9160,9160,9160,0
20231017,151400,27884890,9160,9160,9160,9160,0
20231017,151300,27884890,9160,9160,9160,9160,0
20231017,151200,27884890,9160,9160,9160,9160,0
20231017,151100,27884890,9160,9160,9160,9160,0
20231017,151000,27884890,9160,9160,9160,9160,0
20231017,150900,27884890,9160,9160,9160,9160,0
20231017,150800,27884890,9160,9160,9160,9160,0
20231017,150700,27884890,9160,9160,9160,9160,0
20231017,150600,27884890,9160,9160,9160,9160,0
20231017,150500,27884890,9160,9160,9160,9160,0
20231017,150400,27884890,9160,9140,9160,9140,5
20231017,150300,27839160,9130,9130,9130,9130,499
20231017,150200,23283290,9130,9130,9130,9130,0
20231017,150100,23283290,9130,9130,9130,9130,0
20231017,150000,23283290,9130,9130,9130,9130,0
20231017,145900,23283290,9130,9130,9130,9130,0
20231017,145800,23283290,9130,9130,9130,9130,0
20231017,145700,23283290,9130,9130,9130,9130,0
20231017,145600,23283290,9130,9130,9130,9130,0
20231017,145500,23283290,9130,9130,9130,9130,0
20231017,145400,23283290,9130,9130,9130,9130,0
20231017,145300,23283290,9130,9130,9130,9130,3
20231017,145200,23255900,9130,9130,9130,9130,0
20231017,145100,23255900,9130,9130,9130,9130,32
20231017,145000,22963740,9130,9130,9130,9130,0
20231017,144900,22963740,9130,9130,9130,9130,0
20231017,144800,22963740,9130,9130,9130,9130,0
20231017,144700,22963740,9130,9130,9130,9130,0
20231017,144600,22963740,9130,9130,9130,9130,0
20231017,144500,22963740,9130,9130,9130,9130,0
20231017,144400,22963740,9130,9130,9130,9130,0
20231017,144300,22963740,9130,9130,9130,9130,0
20231017,144200,22963740,9130,9130,9130,9130,0
20231017,144100,22963740,9130,9130,9130,9130,0
20231017,144000,22963740,9130,9130,9130,9130,0
20231017,143900,22963740,9130,9130,9130,9130,0
20231017,143800,22963740,9130,9130,9130,9130,0
20231017,143700,22963740,9130,9130,9130,9130,0
20231017,143600,22963740,9130,9130,9130,9130,0
20231017,143500,22963740,9130,9130,9130,9130,0
20231017,143400,22963740,9130,9130,9130,9130,0
20231017,143300,22963740,9130,9130,9130,9130,3
20231017,143200,22936350,9130,9130,9130,9130,0
20231017,143100,22936350,9130,9130,9130,9130,0
20231017,143000,22936350,9130,9130,9130,9130,0
20231017,142900,22936350,9130,9130,9130,9130,0
20231017,142800,22936350,9130,9130,9130,9130,0
20231017,142700,22936350,9130,9130,9130,9130,0
20231017,142600,22936350,9130,9130,9130,9130,0
20231017,142500,22936350,9130,9130,9130,9130,0
20231017,142400,22936350,9130,9130,9130,9130,0
20231017,142300,22936350,9130,9130,9130,9130,0
20231017,142200,22936350,9130,9130,9130,9130,0
20231017,142100,22936350,9130,9130,9130,9130,0
20231017,142000,22936350,9130,9130,9130,9130,0
20231017,141900,22936350,9130,9130,9130,9130,0
20231017,141800,22936350,9130,9130,9130,9130,0
20231017,141700,22936350,9130,9130,9130,9130,0
20231017,141600,22936350,9130,9130,9130,9130,0
20231017,141500,22936350,9130,9130,9130,9130,19
20231017,141400,22762880,9160,9160,9160,9160,0
20231017,141300,22762880,9160,9160,9160,9160,0
20231017,141200,22762880,9160,9160,9160,9160,0
20231017,141100,22762880,9160,9160,9160,9160,0
20231017,141000,22762880,9160,9160,9160,9160,0
20231017,140900,22762880,9160,9160,9160,9160,0
20231017,140800,22762880,9160,9160,9160,9160,0
20231017,140700,22762880,9160,9160,9160,9160,0
20231017,140600,22762880,9160,9160,9160,9160,0
20231017,140500,22762880,9160,9160,9160,9160,0
20231017,140400,22762880,9160,9160,9160,9160,0
20231017,140300,22762880,9160,9160,9160,9160,0
20231017,140200,22762880,9160,9160,9160,9160,0
20231017,140100,22762880,9160,9160,9160,9160,0
20231017,140000,22762880,9160,9160,9160,9160,0
20231017,135900,22762880,9160,9160,9160,9160,0
20231017,135800,22762880,9160,9160,9160,9160,0
20231017,135700,22762880,9160,9160,9160,9160,0
20231017,135600,22762880,9160,9160,9160,9160,0
20231017,135500,22762880,9160,9160,9160,9160,0
20231017,135400,22762880,9160,9160,9160,9160,330
20231017,135300,19740080,9160,9160,9160,9160,0
20231017,135200,19740080,9160,9160,9160,9160,0
20231017,135100,19740080,9160,9160,9160,9160,0
20231017,135000,19740080,9160,9160,9160,9160,24
20231017,134900,19520240,9160,9140,9160,9140,217
20231017,134800,17533380,9110,9110,9110,9110,0
20231017,134700,17533380,9110,9110,9110,9110,0
20231017,134600,17533380,9110,9110,9110,9110,0
20231017,134500,17533380,9110,9110,9110,9110,0
20231017,134400,17533380,9110,9110,9110,9110,0
20231017,134300,17533380,9110,9110,9110,9110,0
20231017,134200,17533380,9110,9110,9110,9110,0
20231017,134100,17533380,9110,9110,9110,9110,0
20231017,134000,17533380,9110,9110,9110,9110,0
20231017,133900,17533380,9110,9110,9110,9110,0
20231017,133800,17533380,9110,9110,9110,9110,0
20231017,133700,17533380,9110,9110,9110,9110,0
20231017,133600,17533380,9110,9110,9110,9110,160
20231017,133500,16075780,9120,9120,9120,9120,40
20231017,133400,15710980,9120,9120,9120,9120,0
20231017,133300,15710980,9120,9120,9120,9120,26
20231017,133200,15473860,9140,9140,9140,9140,0
20231017,133100,15473860,9140,9140,9140,9140,0
20231017,133000,15473860,9140,9140,9140,9140,0
20231017,132900,15473860,9140,9140,9140,9140,0
20231017,132800,15473860,9140,9140,9140,9140,0
20231017,132700,15473860,9140,9140,9140,9140,0
20231017,132600,15473860,9140,9140,9140,9140,0
20231017,132500,15473860,9140,9140,9140,9140,0
20231017,132400,15473860,9140,9140,9140,9140,0
20231017,132300,15473860,9140,9140,9140,9140,0
20231017,132200,15473860,9140,9140,9140,9140,0
20231017,132100,15473860,9140,9140,9140,9140,0
20231017,132000,15473860,9140,9140,9140,9140,0
20231017,131900,15473860,9140,9140,9140,9140,0
20231017,131800,15473860,9140,9140,9140,9140,0
20231017,131700,15473860,9140,9140,9140,9140,0
20231017,131600,15473860,9140,9140,9140,9140,0
20231017,131500,15473860,9140,9140,9140,9140,0
20231017,131400,15473860,9140,9140,9140,9140,0
20231017,131300,15473860,9140,9140,9140,9140,0
20231017,131200,15473860,9140,9140,9140,9140,0
20231017,131100,15473860,9140,9140,9140,9140,0
20231017,131000,15473860,9140,9140,9140,9140,0
20231017,130900,15473860,9140,9140,9140,9140,0
20231017,130800,15473860,9140,9140,9140,9140,0
20231017,130700,15473860,9140,9140,9140,9140,0
20231017,130600,15473860,9140,9140,9140,9140,0
20231017,130500,15473860,9140,9140,9140,9140,0
20231017,130400,15473860,9140,9140,9140,9140,0
20231017,130300,15473860,9140,9140,9140,9140,0
20231017,130200,15473860,9140,9140,9140,9140,0
20231017,130100,15473860,9140,9140,9140,9140,0
20231017,130000,15473860,9140,9140,9140,9140,0
20231017,125900,15473860,9140,9140,9140,9140,0
20231017,125800,15473860,9140,9140,9140,9140,0
20231017,125700,15473860,9140,9140,9140,9140,0
20231017,125600,15473860,9140,9140,9140,9140,0
20231017,125500,15473860,9140,9140,9140,9140,0
20231017,125400,15473860,9140,9140,9140,9140,0
20231017,125300,15473860,9140,9140,9140,9140,0
20231017,125200,15473860,9140,9140,9140,9140,0
20231017,125100,15473860,9140,9140,9140,9140,0
20231017,125000,15473860,9140,9140,9140,9140,0
20231017,124900,15473860,9140,9140,9140,9140,0
20231017,124800,15473860,9140,9140,9140,9140,0
20231017,124700,15473860,9140,9140,9140,9140,0
20231017,124600,15473860,9140,9140,9140,9140,0
20231017,124500,15473860,9140,9140,9140,9140,0
20231017,124400,15473860,9140,9140,9140,9140,0
20231017,124300,15473860,9140,9140,9140,9140,0
20231017,124200,15473860,9140,9140,9140,9140,0
20231017,124100,15473860,9140,9140,9140,9140,0
20231017,124000,15473860,9140,9140,9140,9140,0
20231017,123900,15473860,9140,9140,9140,9140,0
20231017,123800,15473860,9140,9140,9140,9140,0
20231017,123700,15473860,9140,9140,9140,9140,0
20231017,123600,15473860,9140,9140,9140,9140,0
20231017,123500,15473860,9140,9140,9140,9140,0
20231017,123400,15473860,9140,9140,9140,9140,0
20231017,123300,15473860,9140,9140,9140,9140,0
20231017,123200,15473860,9140,9140,9140,9140,0
20231017,123100,15473860,9140,9140,9140,9140,0
20231017,123000,15473860,9140,9140,9140,9140,1
20231017,122900,15464720,9120,9120,9120,9120,0
20231017,122800,15464720,9120,9120,9120,9120,0
20231017,122700,15464720,9120,9120,9120,9120,0
20231017,122600,15464720,9120,9120,9120,9120,11
20231017,122500,15364400,9130,9130,9130,9130,0
20231017,122400,15364400,9130,9130,9130,9130,0
20231017,122300,15364400,9130,9130,9130,9130,5
20231017,122200,15318750,9120,9120,9120,9120,0
20231017,122100,15318750,9120,9120,9120,9120,0
20231017,122000,15318750,9120,9120,9120,9120,0
20231017,121900,15318750,9120,9120,9120,9120,0
20231017,121800,15318750,9120,9120,9120,9120,0
20231017,121700,15318750,9120,9120,9120,9120,0
20231017,121600,15318750,9120,9120,9120,9120,15
20231017,121500,15181950,9120,9120,9120,9120,5
20231017,121400,15136350,9120,9120,9120,9120,5
20231017,121300,15090750,9120,9120,9120,9120,0
20231017,121200,15090750,9120,9120,9120,9120,0
20231017,121100,15090750,9120,9120,9120,9120,0
20231017,121000,15090750,9120,9120,9120,9120,0
20231017,120900,15090750,9120,9120,9120,9120,2
20231017,120800,15072510,9110,9110,9110,9110,0
20231017,120700,15072510,9110,9110,9110,9110,0
20231017,120600,15072510,9110,9110,9110,9110,0
20231017,120500,15072510,9110,9110,9110,9110,0
20231017,120400,15072510,9110,9110,9110,9110,83
20231017,120300,14316380,9110,9110,9110,9110,0
20231017,120200,14316380,9110,9110,9110,9110,0
20231017,120100,14316380,9110,9110,9110,9110,0
20231017,120000,14316380,9110,9130,9130,9110,120
20231017,115900,13221770,9160,9160,9160,9160,0
20231017,115800,13221770,9160,9160,9160,9160,0
20231017,115700,13221770,9160,9160,9160,9160,0
20231017,115600,13221770,9160,9160,9160,9160,0
20231017,115500,13221770,9160,9160,9160,9160,0
20231017,115400,13221770,9160,9160,9160,9160,0
20231017,115300,13221770,9160,9160,9160,9160,0
20231017,115200,13221770,9160,9160,9160,9160,0
20231017,115100,13221770,9160,9160,9160,9160,0
20231017,115000,13221770,9160,9160,9160,9160,0
20231017,114900,13221770,9160,9160,9160,9160,0
20231017,114800,13221770,9160,9160,9160,9160,0
20231017,114700,13221770,9160,9160,9160,9160,0
20231017,114600,13221770,9160,9160,9160,9160,0
20231017,114500,13221770,9160,9160,9160,9160,0
20231017,114400,13221770,9160,9160,9160,9160,0
20231017,114300,13221770,9160,9160,9160,9160,0
20231017,114200,13221770,9160,9160,9160,9160,0
20231017,114100,13221770,9160,9160,9160,9160,0
20231017,114000,13221770,9160,9160,9160,9160,0
20231017,113900,13221770,9160,9160,9160,9160,0
20231017,113800,13221770,9160,9160,9160,9160,0
20231017,113700,13221770,9160,9160,9160,9160,0
20231017,113600,13221770,9160,9160,9160,9160,0
20231017,113500,13221770,9160,9160,9160,9160,0
20231017,113400,13221770,9160,9160,9160,9160,0
20231017,113300,13221770,9160,9160,9160,9160,0
20231017,113200,13221770,9160,9160,9160,9160,0
20231017,113100,13221770,9160,9160,9160,9160,0
20231017,113000,13221770,9160,9160,9160,9160,0
20231017,112900,13221770,9160,9160,9160,9160,0
20231017,112800,13221770,9160,9160,9160,9160,0
20231017,112700,13221770,9160,9160,9160,9160,0
20231017,112600,13221770,9160,9160,9160,9160,0
20231017,112500,13221770,9160,9160,9160,9160,0
20231017,112400,13221770,9160,9160,9160,9160,0
20231017,112300,13221770,9160,9160,9160,9160,0
20231017,112200,13221770,9160,9160,9160,9160,10
20231017,112100,13130170,9170,9160,9170,9160,110
20231017,112000,12121770,9110,9110,9110,9110,0
20231017,111900,12121770,9110,9110,9110,9110,0
20231017,111800,12121770,9110,9110,9110,9110,0
20231017,111700,12121770,9110,9110,9110,9110,0
20231017,111600,12121770,9110,9110,9110,9110,0
20231017,111500,12121770,9110,9110,9110,9110,0
20231017,111400,12121770,9110,9110,9110,9110,0
20231017,111300,12121770,9110,9110,9110,9110,100
20231017,111200,11210770,9110,9130,9130,9110,52
20231017,111100,10736390,9150,9150,9150,9150,0
20231017,111000,10736390,9150,9150,9150,9150,0
20231017,110900,10736390,9150,9150,9150,9150,0
20231017,110800,10736390,9150,9150,9150,9150,0
20231017,110700,10736390,9150,9150,9150,9150,0
20231017,110600,10736390,9150,9150,9150,9150,0
20231017,110500,10736390,9150,9150,9150,9150,0
20231017,110400,10736390,9150,9150,9150,9150,0
20231017,110300,10736390,9150,9150,9150,9150,0
20231017,110200,10736390,9150,9150,9150,9150,0
20231017,110100,10736390,9150,9150,9150,9150,0
20231017,110000,10736390,9150,9150,9150,9150,0
20231017,105900,10736390,9150,9150,9150,9150,0
20231017,105800,10736390,9150,9150,9150,9150,0
20231017,105700,10736390,9150,9150,9150,9150,0
20231017,105600,10736390,9150,9150,9150,9150,0
20231017,105500,10736390,9150,9150,9150,9150,0
20231017,105400,10736390,9150,9150,9150,9150,0
20231017,105300,10736390,9150,9150,9150,9150,0
20231017,105200,10736390,9150,9150,9150,9150,0
20231017,105100,10736390,9150,9150,9150,9150,0
20231017,105000,10736390,9150,9150,9150,9150,0
20231017,104900,10736390,9150,9150,9150,9150,1
20231017,104800,10727240,9150,9150,9150,9150,1
20231017,104700,10718090,9110,9110,9110,9110,0
20231017,104600,10718090,9110,9140,9150,9110,143
20231017,104500,9413150,9160,9160,9160,9160,0
20231017,104400,9413150,9160,9160,9160,9160,0
20231017,104300,9413150,9160,9160,9160,9160,0
20231017,104200,9413150,9160,9160,9160,9160,0
20231017,104100,9413150,9160,9160,9160,9160,0
20231017,104000,9413150,9160,9160,9160,9160,0
20231017,103900,9413150,9160,9160,9160,9160,0
20231017,103800,9413150,9160,9160,9160,9160,13
20231017,103700,9294070,9150,9150,9150,9150,0
20231017,103600,9294070,9150,9150,9150,9150,0
20231017,103500,9294070,9150,9150,9150,9150,1
20231017,103400,9284920,9150,9150,9150,9150,0
20231017,103300,9284920,9150,9150,9150,9130,140
20231017,103200,8005730,9150,9150,9150,9150,0
20231017,103100,8005730,9150,9150,9150,9150,24
20231017,103000,7786130,9140,9150,9150,9140,51
20231017,102900,7319980,9150,9150,9150,9150,5
20231017,102800,7274230,9150,9150,9150,9150,0
20231017,102700,7274230,9150,9150,9150,9150,0
20231017,102600,7274230,9150,9150,9150,9150,0
20231017,102500,7274230,9150,9150,9150,9150,0
20231017,102400,7274230,9150,9150,9150,9150,2
20231017,102300,7255930,9150,9150,9150,9150,0
20231017,102200,7255930,9150,9150,9150,9150,0
20231017,102100,7255930,9150,9150,9150,9150,0
20231017,102000,7255930,9150,9150,9150,9150,28
20231017,101900,6999730,9150,9150,9150,9150,150
20231017,101800,5627230,9160,9160,9160,9160,0
20231017,101700,5627230,9160,9160,9160,9160,0
20231017,101600,5627230,9160,9160,9160,9160,0
20231017,101500,5627230,9160,9160,9160,9160,5
20231017,101400,5581430,9160,9160,9160,9160,0
20231017,101300,5581430,9160,9160,9160,9160,1
20231017,101200,5572270,9150,9150,9150,9150,0
20231017,101100,5572270,9150,9150,9150,9150,0
20231017,101000,5572270,9150,9150,9150,9150,0
20231017,100900,5572270,9150,9150,9150,9150,0
20231017,100800,5572270,9150,9150,9150,9150,0
20231017,100700,5572270,9150,9150,9150,9150,0
20231017,100600,5572270,9150,9150,9150,9150,0
20231017,100500,5572270,9150,9150,9150,9150,0
20231017,100400,5572270,9150,9150,9150,9150,0
20231017,100300,5572270,9150,9150,9150,9150,0
20231017,100200,5572270,9150,9150,9150,9150,0
20231017,100100,5572270,9150,9150,9150,9150,0
20231017,100000,5572270,9150,9150,9150,9150,0
20231017,095900,5572270,9150,9150,9150,9150,0
20231017,095800,5572270,9150,9150,9150,9150,0
20231017,095700,5572270,9150,9150,9150,9150,0
20231017,095600,5572270,9150,9150,9150,9150,0
20231017,095500,5572270,9150,9150,9150,9150,0
20231017,095400,5572270,9150,9150,9150,9150,0
20231017,095300,5572270,9150,9150,9150,9150,5
20231017,095200,5526520,9160,9160,9160,9160,0
20231017,095100,5526520,9160,9160,9160,9160,0
20231017,095000,5526520,9160,9150,9160,9140,10
20231017,094900,5435030,9160,9160,9160,9160,2
20231017,094800,5416710,9150,9150,9150,9150,0
20231017,094700,5416710,9150,9170,9170,9150,4
20231017,094600,5380090,9150,9150,9150,9150,0
20231017,094500,5380090,9150,9150,9150,9150,0
20231017,094400,5380090,9150,9150,9150,9150,0
20231017,094300,5380090,9150,9150,9150,9150,0
20231017,094200,5380090,9150,9150,9150,9150,118
20231017,094100,4300390,9160,9160,9160,9160,0
20231017,094000,4300390,9160,9160,9160,9160,0
20231017,093900,4300390,9160,9160,9160,9160,0
20231017,093800,4300390,9160,9160,9160,9160,0
20231017,093700,4300390,9160,9160,9160,9160,0
20231017,093600,4300390,9160,9160,9160,9160,0
20231017,093500,4300390,9160,9160,9160,9160,0
20231017,093400,4300390,9160,9160,9160,9160,3
20231017,093300,4272910,9170,9170,9170,9170,0
20231017,093200,4272910,9170,9170,9170,9170,0
20231017,093100,4272910,9170,9160,9170,9160,5
20231017,093000,4227100,9160,9160,9160,9160,2
20231017,092900,4208780,9160,9160,9160,9160,2
20231017,092800,4190460,9150,9160,9160,9150,11
20231017,092700,4089710,9160,9160,9160,9160,40
20231017,092600,3723310,9160,9160,9160,9160,42
20231017,092500,3338590,9170,9170,9170,9170,0
20231017,092400,3338590,9170,9170,9170,9170,0
20231017,092300,3338590,9170,9170,9170,9170,0
20231017,092200,3338590,9170,9170,9170,9170,1
20231017,092100,3329420,9170,9180,9180,9170,2
20231017,092000,3311070,9170,9170,9170,9170,78
20231017,091900,2595810,9170,9170,9170,9170,0
20231017,091800,2595810,9170,9170,9170,9170,25
20231017,091700,2366560,9170,9170,9170,9170,0
20231017,091600,2366560,9170,9170,9170,9170,0
20231017,091500,2366560,9170,9170,9170,9170,0
20231017,091400,2366560,9170,9170,9170,9170,0
20231017,091300,2366560,9170,9170,9170,9170,0
20231017,091200,2366560,9170,9170,9170,9170,1
20231017,091100,2357390,9170,9170,9170,9170,6
20231017,091000,2302370,9170,9170,9170,9170,0
20231017,090900,2302370,9170,9170,9170,9170,0
20231017,090800,2302370,9170,9170,9170,9170,3
20231017,090700,2274860,9130,9170,9170,9130,71
20231017,090600,1625990,9180,9180,9180,9180,0
20231017,090500,1625990,9180,9180,9180,9180,0
20231017,090400,1625990,9180,9180,9180,9180,0
20231017,090300,1625990,9180,9180,9180,9180,1
20231017,090200,1616810,9190,9190,9190,9190,1
20231017,090100,1607620,9190,9190,9190,9190,1
20231017,090000,1598430,9190,9120,9190,9120,175