KissMeData/087600/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,194500,106541750,6060,6060,6060,6060,44
20231018,194400,106541750,6060,6060,6060,6060,0
20231018,194300,106541750,6060,6060,6060,6060,0
20231018,194200,106541750,6060,6060,6060,6060,0
20231018,194100,106541750,6060,6060,6060,6060,0
20231018,194000,106541750,6060,6060,6060,6060,0
20231018,193900,106541750,6060,6060,6060,6060,0
20231018,193800,106541750,6060,6060,6060,6060,0
20231018,193700,106541750,6060,6060,6060,6060,0
20231018,193600,106541750,6060,6060,6060,6060,0
20231018,193500,106541750,6060,6060,6060,6060,0
20231018,193400,106541750,6060,6060,6060,6060,0
20231018,193300,106541750,6060,6060,6060,6060,0
20231018,193200,106541750,6060,6060,6060,6060,0
20231018,193100,106541750,6060,6060,6060,6060,0
20231018,193000,106541750,6060,6060,6060,6060,0
20231018,192900,106541750,6060,6060,6060,6060,0
20231018,192800,106541750,6060,6060,6060,6060,0
20231018,192700,106541750,6060,6060,6060,6060,0
20231018,192600,106541750,6060,6060,6060,6060,0
20231018,192500,106541750,6060,6060,6060,6060,0
20231018,192400,106541750,6060,6060,6060,6060,0
20231018,192300,106541750,6060,6060,6060,6060,0
20231018,192200,106541750,6060,6060,6060,6060,0
20231018,192100,106541750,6060,6060,6060,6060,0
20231018,192000,106541750,6060,6060,6060,6060,0
20231018,191900,106541750,6060,6060,6060,6060,0
20231018,191800,106541750,6060,6060,6060,6060,0
20231018,191700,106541750,6060,6060,6060,6060,0
20231018,191600,106541750,6060,6060,6060,6060,0
20231018,191500,106541750,6060,6060,6060,6060,44
20231018,191400,106541750,6060,6060,6060,6060,0
20231018,191300,106541750,6060,6060,6060,6060,0
20231018,191200,106541750,6060,6060,6060,6060,0
20231018,191100,106541750,6060,6060,6060,6060,0
20231018,191000,106541750,6060,6060,6060,6060,0
20231018,190900,106541750,6060,6060,6060,6060,0
20231018,190800,106541750,6060,6060,6060,6060,0
20231018,190700,106541750,6060,6060,6060,6060,0
20231018,190600,106541750,6060,6060,6060,6060,0
20231018,190500,106541750,6060,6060,6060,6060,0
20231018,190400,106541750,6060,6060,6060,6060,0
20231018,190300,106541750,6060,6060,6060,6060,0
20231018,190200,106541750,6060,6060,6060,6060,0
20231018,190100,106541750,6060,6060,6060,6060,0
20231018,190000,106541750,6060,6060,6060,6060,0
20231018,185900,106541750,6060,6060,6060,6060,0
20231018,185800,106541750,6060,6060,6060,6060,0
20231018,185700,106541750,6060,6060,6060,6060,0
20231018,185600,106541750,6060,6060,6060,6060,0
20231018,185500,106541750,6060,6060,6060,6060,0
20231018,185400,106541750,6060,6060,6060,6060,0
20231018,185300,106541750,6060,6060,6060,6060,0
20231018,185200,106541750,6060,6060,6060,6060,0
20231018,185100,106541750,6060,6060,6060,6060,0
20231018,185000,106541750,6060,6060,6060,6060,0
20231018,184900,106541750,6060,6060,6060,6060,0
20231018,184800,106541750,6060,6060,6060,6060,0
20231018,184700,106541750,6060,6060,6060,6060,0
20231018,184600,106541750,6060,6060,6060,6060,0
20231018,184500,106541750,6060,6060,6060,6060,44
20231018,184400,106541750,6060,6060,6060,6060,0
20231018,184300,106541750,6060,6060,6060,6060,0
20231018,184200,106541750,6060,6060,6060,6060,0
20231018,184100,106541750,6060,6060,6060,6060,0
20231018,184000,106541750,6060,6060,6060,6060,0
20231018,183900,106541750,6060,6060,6060,6060,0
20231018,183800,106541750,6060,6060,6060,6060,0
20231018,183700,106541750,6060,6060,6060,6060,0
20231018,183600,106541750,6060,6060,6060,6060,0
20231018,183500,106541750,6060,6060,6060,6060,0
20231018,183400,106541750,6060,6060,6060,6060,0
20231018,183300,106541750,6060,6060,6060,6060,0
20231018,183200,106541750,6060,6060,6060,6060,0
20231018,183100,106541750,6060,6060,6060,6060,0
20231018,183000,106541750,6060,6060,6060,6060,0
20231018,182900,106541750,6060,6060,6060,6060,0
20231018,182800,106541750,6060,6060,6060,6060,0
20231018,182700,106541750,6060,6060,6060,6060,0
20231018,182600,106541750,6060,6060,6060,6060,0
20231018,182500,106541750,6060,6060,6060,6060,0
20231018,182400,106541750,6060,6060,6060,6060,0
20231018,182300,106541750,6060,6060,6060,6060,0
20231018,182200,106541750,6060,6060,6060,6060,0
20231018,182100,106541750,6060,6060,6060,6060,0
20231018,182000,106541750,6060,6060,6060,6060,0
20231018,181900,106541750,6060,6060,6060,6060,0
20231018,181800,106541750,6060,6060,6060,6060,0
20231018,181700,106541750,6060,6060,6060,6060,0
20231018,181600,106541750,6060,6060,6060,6060,0
20231018,181500,106541750,6060,6060,6060,6060,44
20231018,181400,106541750,6060,6060,6060,6060,0
20231018,181300,106541750,6060,6060,6060,6060,0
20231018,181200,106541750,6060,6060,6060,6060,0
20231018,181100,106541750,6060,6060,6060,6060,0
20231018,181000,106541750,6060,6060,6060,6060,0
20231018,180900,106541750,6060,6060,6060,6060,0
20231018,180800,106541750,6060,6060,6060,6060,0
20231018,180700,106541750,6060,6060,6060,6060,0
20231018,180600,106541750,6060,6060,6060,6060,0
20231018,180500,106541750,6060,6060,6060,6060,0
20231018,180400,106541750,6060,6060,6060,6060,0
20231018,180300,106541750,6060,6060,6060,6060,0
20231018,180200,106541750,6060,6060,6060,6060,0
20231018,180100,106541750,6060,6060,6060,6060,0
20231018,180000,106541750,6060,6060,6060,6060,0
20231018,175900,106541750,6060,6060,6060,6060,0
20231018,175800,106541750,6060,6060,6060,6060,0
20231018,175700,106541750,6060,6060,6060,6060,0
20231018,175600,106541750,6060,6060,6060,6060,0
20231018,175500,106541750,6060,6060,6060,6060,0
20231018,175400,106541750,6060,6060,6060,6060,0
20231018,175300,106541750,6060,6060,6060,6060,0
20231018,175200,106541750,6060,6060,6060,6060,0
20231018,175100,106541750,6060,6060,6060,6060,0
20231018,175000,106541750,6060,6060,6060,6060,0
20231018,174900,106541750,6060,6060,6060,6060,0
20231018,174800,106541750,6060,6060,6060,6060,0
20231018,174700,106541750,6060,6060,6060,6060,0
20231018,174600,106541750,6060,6060,6060,6060,0
20231018,174500,106541750,6060,6060,6060,6060,44
20231018,174400,106541750,6060,6060,6060,6060,0
20231018,174300,106541750,6060,6060,6060,6060,0
20231018,174200,106541750,6060,6060,6060,6060,0
20231018,174100,106541750,6060,6060,6060,6060,0
20231018,174000,106541750,6060,6060,6060,6060,0
20231018,173900,106541750,6060,6060,6060,6060,0
20231018,173800,106541750,6060,6060,6060,6060,0
20231018,173700,106541750,6060,6060,6060,6060,0
20231018,173600,106541750,6060,6060,6060,6060,0
20231018,173500,106541750,6060,6060,6060,6060,0
20231018,173400,106541750,6060,6060,6060,6060,0
20231018,173300,106541750,6060,6060,6060,6060,0
20231018,173200,106541750,6060,6060,6060,6060,0
20231018,173100,106541750,6060,6060,6060,6060,0
20231018,173000,106541750,6060,6060,6060,6060,0
20231018,172900,106541750,6060,6060,6060,6060,0
20231018,172800,106541750,6060,6060,6060,6060,0
20231018,172700,106541750,6060,6060,6060,6060,0
20231018,172600,106541750,6060,6060,6060,6060,0
20231018,172500,106541750,6060,6060,6060,6060,0
20231018,172400,106541750,6060,6060,6060,6060,0
20231018,172300,106541750,6060,6060,6060,6060,0
20231018,172200,106541750,6060,6060,6060,6060,0
20231018,172100,106541750,6060,6060,6060,6060,0
20231018,172000,106541750,6060,6060,6060,6060,0
20231018,171900,106541750,6060,6060,6060,6060,0
20231018,171800,106541750,6060,6060,6060,6060,0
20231018,171700,106541750,6060,6060,6060,6060,0
20231018,171600,106541750,6060,6060,6060,6060,0
20231018,171500,106541750,6060,6060,6060,6060,44
20231018,171400,106541750,6060,6060,6060,6060,0
20231018,171300,106541750,6060,6060,6060,6060,0
20231018,171200,106541750,6060,6060,6060,6060,0
20231018,171100,106541750,6060,6060,6060,6060,0
20231018,171000,106541750,6060,6060,6060,6060,0
20231018,170900,106541750,6060,6060,6060,6060,0
20231018,170800,106541750,6060,6060,6060,6060,0
20231018,170700,106541750,6060,6060,6060,6060,0
20231018,170600,106541750,6060,6060,6060,6060,0
20231018,170500,106541750,6060,6060,6060,6060,0
20231018,170400,106541750,6060,6060,6060,6060,0
20231018,170300,106541750,6060,6060,6060,6060,0
20231018,170200,106541750,6060,6060,6060,6060,0
20231018,170100,106541750,6060,6060,6060,6060,0
20231018,170000,106541750,6060,6060,6060,6060,0
20231018,165900,106541750,6060,6060,6060,6060,0
20231018,165800,106541750,6060,6060,6060,6060,0
20231018,165700,106541750,6060,6060,6060,6060,0
20231018,165600,106541750,6060,6060,6060,6060,0
20231018,165500,106541750,6060,6060,6060,6060,0
20231018,165400,106541750,6060,6060,6060,6060,0
20231018,165300,106541750,6060,6060,6060,6060,0
20231018,165200,106541750,6060,6060,6060,6060,0
20231018,165100,106541750,6060,6060,6060,6060,0
20231018,165000,106541750,6060,6060,6060,6060,0
20231018,164900,106541750,6060,6060,6060,6060,0
20231018,164800,106541750,6060,6060,6060,6060,0
20231018,164700,106541750,6060,6060,6060,6060,0
20231018,164600,106541750,6060,6060,6060,6060,0
20231018,164500,106541750,6060,6060,6060,6060,44
20231018,164400,106541750,6060,6060,6060,6060,0
20231018,164300,106541750,6060,6060,6060,6060,0
20231018,164200,106541750,6060,6060,6060,6060,0
20231018,164100,106541750,6060,6060,6060,6060,0
20231018,164000,106541750,6060,6060,6060,6060,0
20231018,163900,106541750,6060,6060,6060,6060,0
20231018,163800,106541750,6060,6060,6060,6060,0
20231018,163700,106541750,6060,6060,6060,6060,0
20231018,163600,106541750,6060,6060,6060,6060,0
20231018,163500,106541750,6060,6060,6060,6060,0
20231018,163400,106541750,6060,6060,6060,6060,0
20231018,163300,106541750,6060,6060,6060,6060,0
20231018,163200,106541750,6060,6060,6060,6060,0
20231018,163100,106541750,6060,6060,6060,6060,0
20231018,163000,106541750,6060,6060,6060,6060,0
20231018,162900,106541750,6060,6060,6060,6060,0
20231018,162800,106541750,6060,6060,6060,6060,0
20231018,162700,106541750,6060,6060,6060,6060,0
20231018,162600,106541750,6060,6060,6060,6060,0
20231018,162500,106541750,6060,6060,6060,6060,0
20231018,162400,106541750,6060,6060,6060,6060,0
20231018,162300,106541750,6060,6060,6060,6060,0
20231018,162200,106541750,6060,6060,6060,6060,0
20231018,162100,106541750,6060,6060,6060,6060,0
20231018,162000,106541750,6060,6060,6060,6060,0
20231018,161900,106541750,6060,6060,6060,6060,0
20231018,161800,106541750,6060,6060,6060,6060,0
20231018,161700,106541750,6060,6060,6060,6060,0
20231018,161600,106541750,6060,6060,6060,6060,0
20231018,161500,106541750,6060,6060,6060,6060,44
20231018,161400,106541750,6060,6060,6060,6060,0
20231018,161300,106541750,6060,6060,6060,6060,0
20231018,161200,106541750,6060,6060,6060,6060,0
20231018,161100,106541750,6060,6060,6060,6060,0
20231018,161000,106541750,6060,6060,6060,6060,0
20231018,160900,106541750,6060,6060,6060,6060,0
20231018,160800,106541750,6060,6060,6060,6060,0
20231018,160700,106541750,6060,6060,6060,6060,0
20231018,160600,106541750,6060,6060,6060,6060,0
20231018,160500,106541750,6060,6060,6060,6060,0
20231018,160400,106541750,6060,6060,6060,6060,0
20231018,160300,106541750,6060,6060,6060,6060,0
20231018,160200,106541750,6060,6060,6060,6060,0
20231018,160100,106541750,6060,6060,6060,6060,0
20231018,160000,106541750,6060,6060,6060,6060,0
20231018,155900,106541750,6060,6060,6060,6060,0
20231018,155800,106541750,6060,6060,6060,6060,0
20231018,155700,106541750,6060,6060,6060,6060,0
20231018,155600,106541750,6060,6060,6060,6060,0
20231018,155500,106541750,6060,6060,6060,6060,0
20231018,155400,106541750,6060,6060,6060,6060,0
20231018,155300,106541750,6060,6060,6060,6060,0
20231018,155200,106541750,6060,6060,6060,6060,0
20231018,155100,106541750,6060,6060,6060,6060,0
20231018,155000,106541750,6060,6060,6060,6060,0
20231018,154900,106541750,6060,6060,6060,6060,0
20231018,154800,106541750,6060,6060,6060,6060,0
20231018,154700,106541750,6060,6060,6060,6060,0
20231018,154600,106541750,6060,6060,6060,6060,0
20231018,154500,106541750,6060,6060,6060,6060,44
20231018,154400,106541750,6060,6060,6060,6060,0
20231018,154300,106541750,6060,6060,6060,6060,0
20231018,154200,106541750,6060,6060,6060,6060,0
20231018,154100,106541750,6060,6060,6060,6060,0
20231018,154000,106541750,6060,6060,6060,6060,0
20231018,153900,106541750,6060,6060,6060,6060,0
20231018,153800,106541750,6060,6060,6060,6060,0
20231018,153700,106541750,6060,6060,6060,6060,0
20231018,153600,106541750,6060,6060,6060,6060,0
20231018,153500,106541750,6060,6060,6060,6060,0
20231018,153400,106541750,6060,6060,6060,6060,0
20231018,153300,106541750,6060,6060,6060,6060,0
20231018,153200,106541750,6060,6060,6060,6060,0
20231018,153100,106541750,6060,6060,6060,6060,0
20231018,153000,106541750,6060,6060,6060,6060,44
20231018,152900,106275110,6100,6100,6100,6100,0
20231018,152800,106275110,6100,6100,6100,6100,0
20231018,152700,106275110,6100,6100,6100,6100,0
20231018,152600,106275110,6100,6100,6100,6100,0
20231018,152500,106275110,6100,6100,6100,6100,0
20231018,152400,106275110,6100,6100,6100,6100,0
20231018,152300,106275110,6100,6100,6100,6100,0
20231018,152200,106275110,6100,6100,6100,6100,0
20231018,152100,106275110,6100,6100,6100,6100,0
20231018,152000,106275110,6100,6100,6100,6100,0
20231018,151900,106275110,6100,6100,6100,6100,0
20231018,151800,106275110,6100,6100,6100,6100,1
20231018,151700,106269010,6040,6040,6040,6040,0
20231018,151600,106269010,6040,6040,6040,6040,0
20231018,151500,106269010,6040,6040,6040,6040,0
20231018,151400,106269010,6040,6040,6040,6040,0
20231018,151300,106269010,6040,6040,6040,6040,0
20231018,151200,106269010,6040,6040,6040,6040,0
20231018,151100,106269010,6040,6040,6040,6040,0
20231018,151000,106269010,6040,6040,6040,6040,28
20231018,150900,106099890,6050,6060,6060,6050,129
20231018,150800,105318810,6060,6060,6060,6060,10
20231018,150700,105258210,6050,6070,6070,6050,144
20231018,150600,104386310,6060,6060,6060,6060,0
20231018,150500,104386310,6060,6060,6060,6060,0
20231018,150400,104386310,6060,6060,6060,6060,0
20231018,150300,104386310,6060,6060,6060,6060,0
20231018,150200,104386310,6060,6060,6060,6060,0
20231018,150100,104386310,6060,6060,6060,6060,0
20231018,150000,104386310,6060,6070,6070,6060,20
20231018,145900,104265010,6070,6070,6070,6070,0
20231018,145800,104265010,6070,6060,6070,6060,285
20231018,145700,102537260,6040,6040,6040,6040,0
20231018,145600,102537260,6040,6040,6040,6040,0
20231018,145500,102537260,6040,6040,6040,6040,0
20231018,145400,102537260,6040,6040,6040,6040,0
20231018,145300,102537260,6040,6040,6040,6040,0
20231018,145200,102537260,6040,6040,6040,6040,0
20231018,145100,102537260,6040,6040,6040,6040,0
20231018,145000,102537260,6040,6040,6040,6040,0
20231018,144900,102537260,6040,6040,6040,6040,0
20231018,144800,102537260,6040,6070,6070,6040,58
20231018,144700,102185230,6040,6040,6040,6040,0
20231018,144600,102185230,6040,6040,6040,6040,0
20231018,144500,102185230,6040,6040,6040,6040,0
20231018,144400,102185230,6040,6040,6040,6040,0
20231018,144300,102185230,6040,6040,6040,6040,0
20231018,144200,102185230,6040,6040,6040,6040,0
20231018,144100,102185230,6040,6040,6040,6040,0
20231018,144000,102185230,6040,6040,6040,6040,0
20231018,143900,102185230,6040,6040,6040,6040,0
20231018,143800,102185230,6040,6040,6040,6040,0
20231018,143700,102185230,6040,6040,6040,6040,0
20231018,143600,102185230,6040,6040,6040,6040,0
20231018,143500,102185230,6040,6040,6040,6040,0
20231018,143400,102185230,6040,6040,6040,6040,0
20231018,143300,102185230,6040,6040,6040,6040,0
20231018,143200,102185230,6040,6040,6040,6040,246
20231018,143100,100699390,6040,6040,6040,6040,0
20231018,143000,100699390,6040,6040,6040,6040,0
20231018,142900,100699390,6040,6040,6040,6040,0
20231018,142800,100699390,6040,6040,6040,6040,0
20231018,142700,100699390,6040,6040,6040,6040,0
20231018,142600,100699390,6040,6040,6040,6040,5
20231018,142500,100669190,6030,6030,6030,6030,0
20231018,142400,100669190,6030,6030,6030,6030,0
20231018,142300,100669190,6030,6030,6030,6030,0
20231018,142200,100669190,6030,6030,6030,6030,0
20231018,142100,100669190,6030,6050,6050,6030,616
20231018,142000,96948650,6050,6050,6050,6050,0
20231018,141900,96948650,6050,6050,6050,6050,0
20231018,141800,96948650,6050,6070,6070,6050,615
20231018,141700,93222620,6070,6070,6070,6070,0
20231018,141600,93222620,6070,6070,6070,6070,0
20231018,141500,93222620,6070,6070,6070,6070,0
20231018,141400,93222620,6070,6070,6070,6070,0
20231018,141300,93222620,6070,6070,6070,6070,0
20231018,141200,93222620,6070,6080,6080,6070,316
20231018,141100,91302540,6090,6090,6090,6090,59
20231018,141000,90943230,6090,6090,6090,6090,0
20231018,140900,90943230,6090,6090,6090,6090,22
20231018,140800,90809250,6100,6100,6100,6100,0
20231018,140700,90809250,6100,6100,6100,6100,0
20231018,140600,90809250,6100,6100,6100,6100,0
20231018,140500,90809250,6100,6100,6100,6100,200
20231018,140400,89589250,6100,6100,6100,6100,0
20231018,140300,89589250,6100,6100,6100,6100,0
20231018,140200,89589250,6100,6100,6100,6100,0
20231018,140100,89589250,6100,6100,6100,6100,0
20231018,140000,89589250,6100,6100,6100,6100,1
20231018,135900,89583150,6110,6110,6110,6110,0
20231018,135800,89583150,6110,6110,6110,6110,0
20231018,135700,89583150,6110,6110,6110,6110,0
20231018,135600,89583150,6110,6110,6110,6110,0
20231018,135500,89583150,6110,6120,6120,6110,2
20231018,135400,89570920,6100,6100,6100,6100,0
20231018,135300,89570920,6100,6100,6100,6100,0
20231018,135200,89570920,6100,6100,6100,6100,31
20231018,135100,89381820,6130,6130,6130,6130,0
20231018,135000,89381820,6130,6130,6130,6130,0
20231018,134900,89381820,6130,6130,6130,6130,0
20231018,134800,89381820,6130,6130,6130,6130,0
20231018,134700,89381820,6130,6110,6130,6110,55
20231018,134600,89045440,6100,6100,6100,6100,0
20231018,134500,89045440,6100,6100,6100,6100,47
20231018,134400,88758740,6110,6110,6110,6110,0
20231018,134300,88758740,6110,6110,6110,6110,0
20231018,134200,88758740,6110,6110,6110,6110,1
20231018,134100,88752630,6100,6100,6100,6100,0
20231018,134000,88752630,6100,6100,6100,6100,0
20231018,133900,88752630,6100,6100,6100,6100,0
20231018,133800,88752630,6100,6100,6100,6100,0
20231018,133700,88752630,6100,6100,6100,6100,0
20231018,133600,88752630,6100,6100,6100,6100,0
20231018,133500,88752630,6100,6100,6100,6100,0
20231018,133400,88752630,6100,6100,6100,6100,0
20231018,133300,88752630,6100,6100,6100,6100,0
20231018,133200,88752630,6100,6100,6100,6100,0
20231018,133100,88752630,6100,6100,6100,6100,0
20231018,133000,88752630,6100,6100,6100,6100,0
20231018,132900,88752630,6100,6100,6100,6100,0
20231018,132800,88752630,6100,6100,6100,6100,0
20231018,132700,88752630,6100,6100,6100,6100,0
20231018,132600,88752630,6100,6100,6100,6100,0
20231018,132500,88752630,6100,6100,6100,6100,0
20231018,132400,88752630,6100,6100,6100,6100,0
20231018,132300,88752630,6100,6100,6100,6100,0
20231018,132200,88752630,6100,6100,6100,6100,0
20231018,132100,88752630,6100,6100,6100,6100,0
20231018,132000,88752630,6100,6100,6100,6100,0
20231018,131900,88752630,6100,6100,6100,6100,0
20231018,131800,88752630,6100,6100,6100,6100,0
20231018,131700,88752630,6100,6100,6100,6100,0
20231018,131600,88752630,6100,6100,6100,6100,0
20231018,131500,88752630,6100,6100,6100,6100,0
20231018,131400,88752630,6100,6100,6100,6100,0
20231018,131300,88752630,6100,6100,6100,6100,80
20231018,131200,88264630,6090,6090,6090,6090,0
20231018,131100,88264630,6090,6090,6090,6090,0
20231018,131000,88264630,6090,6090,6090,6090,0
20231018,130900,88264630,6090,6090,6090,6090,0
20231018,130800,88264630,6090,6090,6090,6090,0
20231018,130700,88264630,6090,6090,6090,6090,0
20231018,130600,88264630,6090,6090,6090,6090,0
20231018,130500,88264630,6090,6090,6090,6090,0
20231018,130400,88264630,6090,6090,6090,6090,0
20231018,130300,88264630,6090,6090,6090,6090,0
20231018,130200,88264630,6090,6090,6090,6090,115
20231018,130100,87564280,6080,6080,6080,6080,1
20231018,130000,87558200,6080,6080,6080,6080,20
20231018,125900,87436600,6080,6080,6080,6080,0
20231018,125800,87436600,6080,6080,6080,6080,0
20231018,125700,87436600,6080,6080,6080,6080,0
20231018,125600,87436600,6080,6080,6080,6080,0
20231018,125500,87436600,6080,6080,6080,6080,0
20231018,125400,87436600,6080,6080,6080,6080,0
20231018,125300,87436600,6080,6080,6080,6080,0
20231018,125200,87436600,6080,6080,6080,6080,0
20231018,125100,87436600,6080,6080,6080,6080,0
20231018,125000,87436600,6080,6080,6080,6080,0
20231018,124900,87436600,6080,6080,6080,6080,0
20231018,124800,87436600,6080,6080,6080,6080,172
20231018,124700,86390840,6090,6090,6090,6090,40
20231018,124600,86147240,6090,6090,6090,6090,0
20231018,124500,86147240,6090,6090,6090,6090,0
20231018,124400,86147240,6090,6090,6090,6090,0
20231018,124300,86147240,6090,6090,6090,6090,0
20231018,124200,86147240,6090,6090,6090,6090,0
20231018,124100,86147240,6090,6090,6090,6090,0
20231018,124000,86147240,6090,6090,6090,6090,0
20231018,123900,86147240,6090,6090,6090,6090,0
20231018,123800,86147240,6090,6090,6090,6090,0
20231018,123700,86147240,6090,6090,6090,6090,0
20231018,123600,86147240,6090,6090,6090,6090,0
20231018,123500,86147240,6090,6090,6090,6090,0
20231018,123400,86147240,6090,6090,6090,6090,0
20231018,123300,86147240,6090,6090,6090,6090,0
20231018,123200,86147240,6090,6090,6090,6090,0
20231018,123100,86147240,6090,6090,6090,6090,0
20231018,123000,86147240,6090,6090,6090,6090,0
20231018,122900,86147240,6090,6090,6090,6090,0
20231018,122800,86147240,6090,6090,6090,6090,8
20231018,122700,86098520,6100,6100,6100,6100,122
20231018,122600,85354320,6110,6110,6110,6110,915
20231018,122500,79763670,6110,6110,6110,6110,0
20231018,122400,79763670,6110,6110,6110,6110,922
20231018,122300,74130250,6160,6160,6160,6160,0
20231018,122200,74130250,6160,6160,6160,6160,0
20231018,122100,74130250,6160,6160,6160,6160,0
20231018,122000,74130250,6160,6160,6160,6160,149
20231018,121900,73212410,6110,6110,6110,6110,0
20231018,121800,73212410,6110,6110,6110,6110,0
20231018,121700,73212410,6110,6110,6110,6110,0
20231018,121600,73212410,6110,6110,6110,6110,0
20231018,121500,73212410,6110,6110,6110,6110,0
20231018,121400,73212410,6110,6110,6110,6110,0
20231018,121300,73212410,6110,6110,6110,6110,0
20231018,121200,73212410,6110,6110,6110,6110,0
20231018,121100,73212410,6110,6110,6110,6110,0
20231018,121000,73212410,6110,6120,6120,6110,15
20231018,120900,73120620,6160,6160,6160,6160,0
20231018,120800,73120620,6160,6160,6160,6160,0
20231018,120700,73120620,6160,6160,6160,6160,0
20231018,120600,73120620,6160,6160,6160,6160,7
20231018,120500,73077500,6120,6120,6120,6120,20
20231018,120400,72955100,6170,6170,6170,6170,1
20231018,120300,72948930,6180,6180,6180,6180,0
20231018,120200,72948930,6180,6180,6180,6180,0
20231018,120100,72948930,6180,6160,6180,6160,800
20231018,120000,68011790,6160,6160,6160,6160,0
20231018,115900,68011790,6160,6160,6160,6160,0
20231018,115800,68011790,6160,6160,6160,6160,0
20231018,115700,68011790,6160,6160,6160,6160,8
20231018,115600,67962510,6160,6160,6160,6160,0
20231018,115500,67962510,6160,6160,6160,6160,0
20231018,115400,67962510,6160,6160,6160,6160,0
20231018,115300,67962510,6160,6160,6160,6160,0
20231018,115200,67962510,6160,6160,6160,6160,0
20231018,115100,67962510,6160,6160,6160,6160,1
20231018,115000,67956350,6110,6120,6120,6110,130
20231018,114900,67161460,6180,6180,6180,6180,0
20231018,114800,67161460,6180,6180,6180,6180,0
20231018,114700,67161460,6180,6180,6180,6180,0
20231018,114600,67161460,6180,6180,6180,6180,16
20231018,114500,67062580,6180,6180,6180,6180,0
20231018,114400,67062580,6180,6180,6180,6180,27
20231018,114300,66895720,6190,6190,6190,6190,0
20231018,114200,66895720,6190,6190,6190,6190,0
20231018,114100,66895720,6190,6170,6190,6170,659
20231018,114000,62828970,6170,6170,6170,6170,0
20231018,113900,62828970,6170,6170,6170,6170,3
20231018,113800,62810460,6160,6160,6160,6160,0
20231018,113700,62810460,6160,6160,6160,6160,1
20231018,113600,62804300,6190,6180,6190,6180,461
20231018,113500,59951130,6180,6180,6180,6180,0
20231018,113400,59951130,6180,6180,6180,6180,0
20231018,113300,59951130,6180,6180,6180,6180,0
20231018,113200,59951130,6180,6180,6180,6180,0
20231018,113100,59951130,6180,6180,6180,6180,0
20231018,113000,59951130,6180,6180,6180,6180,0
20231018,112900,59951130,6180,6120,6180,6120,209
20231018,112800,58666050,6120,6160,6180,6120,500
20231018,112700,55578480,6130,6130,6130,6130,0
20231018,112600,55578480,6130,6130,6130,6130,61
20231018,112500,55204550,6130,6130,6130,6130,0
20231018,112400,55204550,6130,6130,6130,6130,0
20231018,112300,55204550,6130,6130,6130,6130,0
20231018,112200,55204550,6130,6130,6130,6130,0
20231018,112100,55204550,6130,6130,6130,6130,0
20231018,112000,55204550,6130,6130,6130,6130,4
20231018,111900,55180030,6170,6170,6170,6170,0
20231018,111800,55180030,6170,6170,6170,6170,0
20231018,111700,55180030,6170,6170,6170,6170,0
20231018,111600,55180030,6170,6170,6170,6170,1
20231018,111500,55173860,6170,6160,6170,6160,199
20231018,111400,53946630,6150,6160,6160,6150,830
20231018,111300,48841720,6150,6110,6150,6110,811
20231018,111200,43859030,6090,6090,6090,6090,0
20231018,111100,43859030,6090,6090,6090,6090,0
20231018,111000,43859030,6090,6090,6090,6090,0
20231018,110900,43859030,6090,6090,6090,6090,0
20231018,110800,43859030,6090,6090,6090,6090,0
20231018,110700,43859030,6090,6090,6090,6090,0
20231018,110600,43859030,6090,6090,6090,6090,0
20231018,110500,43859030,6090,6090,6090,6090,0
20231018,110400,43859030,6090,6090,6090,6090,0
20231018,110300,43859030,6090,6090,6090,6090,0
20231018,110200,43859030,6090,6090,6090,6090,28
20231018,110100,43688510,6080,6080,6080,6080,0
20231018,110000,43688510,6080,6080,6080,6080,0
20231018,105900,43688510,6080,6080,6080,6080,0
20231018,105800,43688510,6080,6080,6080,6080,0
20231018,105700,43688510,6080,6080,6080,6080,0
20231018,105600,43688510,6080,6080,6080,6080,0
20231018,105500,43688510,6080,6080,6080,6080,41
20231018,105400,43439230,6080,6080,6080,6080,0
20231018,105300,43439230,6080,6080,6080,6080,0
20231018,105200,43439230,6080,6080,6080,6080,0
20231018,105100,43439230,6080,6080,6080,6080,5
20231018,105000,43408830,6070,6070,6070,6070,0
20231018,104900,43408830,6070,6070,6070,6070,0
20231018,104800,43408830,6070,6070,6070,6070,0
20231018,104700,43408830,6070,6070,6070,6070,0
20231018,104600,43408830,6070,6070,6070,6070,0
20231018,104500,43408830,6070,6070,6070,6070,0
20231018,104400,43408830,6070,6070,6070,6070,0
20231018,104300,43408830,6070,6070,6070,6070,0
20231018,104200,43408830,6070,6070,6070,6070,0
20231018,104100,43408830,6070,6070,6070,6070,0
20231018,104000,43408830,6070,6070,6070,6070,0
20231018,103900,43408830,6070,6070,6070,6070,0
20231018,103800,43408830,6070,6070,6070,6070,0
20231018,103700,43408830,6070,6070,6070,6070,0
20231018,103600,43408830,6070,6070,6070,6070,0
20231018,103500,43408830,6070,6070,6070,6070,0
20231018,103400,43408830,6070,6070,6070,6070,0
20231018,103300,43408830,6070,6070,6070,6070,0
20231018,103200,43408830,6070,6070,6070,6070,1828
20231018,103100,32312870,6060,6060,6060,6060,200
20231018,103000,31100870,6070,6070,6070,6070,0
20231018,102900,31100870,6070,6070,6070,6070,0
20231018,102800,31100870,6070,6070,6070,6070,0
20231018,102700,31100870,6070,6070,6070,6070,0
20231018,102600,31100870,6070,6070,6070,6070,0
20231018,102500,31100870,6070,6070,6070,6070,0
20231018,102400,31100870,6070,6070,6070,6070,92
20231018,102300,30542430,6060,6060,6060,6060,0
20231018,102200,30542430,6060,6060,6060,6060,0
20231018,102100,30542430,6060,6060,6060,6060,0
20231018,102000,30542430,6060,6060,6060,6060,1
20231018,101900,30536370,6060,6060,6060,6060,1
20231018,101800,30530310,6060,6060,6060,6060,0
20231018,101700,30530310,6060,6060,6060,6060,0
20231018,101600,30530310,6060,6060,6060,6060,0
20231018,101500,30530310,6060,6060,6060,6060,0
20231018,101400,30530310,6060,6060,6060,6060,0
20231018,101300,30530310,6060,6060,6060,6060,0
20231018,101200,30530310,6060,6060,6060,6060,0
20231018,101100,30530310,6060,6060,6060,6060,0
20231018,101000,30530310,6060,6060,6060,6060,0
20231018,100900,30530310,6060,6060,6060,6060,0
20231018,100800,30530310,6060,6060,6060,6060,0
20231018,100700,30530310,6060,6060,6060,6060,1
20231018,100600,30524250,6070,6080,6080,6070,1193
20231018,100500,23281830,6080,6080,6080,6080,0
20231018,100400,23281830,6080,6080,6080,6080,52
20231018,100300,22965670,6090,6090,6090,6090,0
20231018,100200,22965670,6090,6090,6090,6090,0
20231018,100100,22965670,6090,6090,6090,6090,2
20231018,100000,22953490,6100,6100,6100,6100,0
20231018,095900,22953490,6100,6100,6100,6100,0
20231018,095800,22953490,6100,6100,6100,6100,0
20231018,095700,22953490,6100,6100,6100,6100,0
20231018,095600,22953490,6100,6110,6110,6100,818
20231018,095500,17962680,6110,6110,6110,6110,30
20231018,095400,17779380,6110,6110,6110,6110,0
20231018,095300,17779380,6110,6110,6110,6110,0
20231018,095200,17779380,6110,6110,6110,6110,1
20231018,095100,17773270,6110,6110,6110,6110,0
20231018,095000,17773270,6110,6110,6110,6110,0
20231018,094900,17773270,6110,6110,6110,6110,0
20231018,094800,17773270,6110,6120,6120,6110,80
20231018,094700,17284310,6110,6110,6110,6110,0
20231018,094600,17284310,6110,6110,6110,6110,0
20231018,094500,17284310,6110,6110,6110,6110,0
20231018,094400,17284310,6110,6110,6110,6110,0
20231018,094300,17284310,6110,6110,6110,6110,0
20231018,094200,17284310,6110,6110,6110,6110,0
20231018,094100,17284310,6110,6110,6110,6110,0
20231018,094000,17284310,6110,6110,6110,6110,0
20231018,093900,17284310,6110,6120,6120,6110,898
20231018,093800,11792530,6130,6130,6130,6130,773
20231018,093700,7054040,6150,6150,6150,6150,0
20231018,093600,7054040,6150,6150,6150,6150,0
20231018,093500,7054040,6150,6150,6150,6150,0
20231018,093400,7054040,6150,6150,6150,6150,2
20231018,093300,7041740,6140,6140,6140,6140,197
20231018,093200,5832160,6140,6140,6140,6140,6
20231018,093100,5795320,6140,6140,6140,6140,0
20231018,093000,5795320,6140,6140,6140,6140,0
20231018,092900,5795320,6140,6140,6140,6140,0
20231018,092800,5795320,6140,6140,6140,6140,0
20231018,092700,5795320,6140,6140,6140,6140,19
20231018,092600,5678660,6130,6130,6130,6130,0
20231018,092500,5678660,6130,6130,6130,6130,15
20231018,092400,5586710,6100,6100,6100,6100,0
20231018,092300,5586710,6100,6100,6100,6100,0
20231018,092200,5586710,6100,6100,6100,6100,0
20231018,092100,5586710,6100,6100,6100,6100,148
20231018,092000,4683910,6150,6150,6150,6150,1
20231018,091900,4677760,6100,6100,6100,6100,0
20231018,091800,4677760,6100,6100,6100,6100,0
20231018,091700,4677760,6100,6100,6100,6100,60
20231018,091600,4311760,6100,6080,6100,6080,3
20231018,091500,4293490,6070,6070,6070,6070,0
20231018,091400,4293490,6070,6070,6070,6070,0
20231018,091300,4293490,6070,6070,6070,6070,0
20231018,091200,4293490,6070,6070,6070,6070,0
20231018,091100,4293490,6070,6070,6070,6070,0
20231018,091000,4293490,6070,6070,6070,6070,0
20231018,090900,4293490,6070,6070,6070,6070,0
20231018,090800,4293490,6070,6070,6070,6070,0
20231018,090700,4293490,6070,6070,6070,6070,225
20231018,090600,2927740,6100,6100,6100,6100,0
20231018,090500,2927740,6100,6100,6100,6100,0
20231018,090400,2927740,6100,6100,6100,6100,0
20231018,090300,2927740,6100,6100,6100,6100,0
20231018,090200,2927740,6100,6100,6100,6100,0
20231018,090100,2927740,6100,6100,6100,6100,279
20231018,090000,1225840,6160,6160,6160,6160,199