KissMeData/094850/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195000,118818310,7630,7630,7630,7630,163
20231012,194900,118818310,7630,7630,7630,7630,0
20231012,194800,118818310,7630,7630,7630,7630,0
20231012,194700,118818310,7630,7630,7630,7630,0
20231012,194600,118818310,7630,7630,7630,7630,0
20231012,194500,118818310,7630,7630,7630,7630,0
20231012,194400,118818310,7630,7630,7630,7630,0
20231012,194300,118818310,7630,7630,7630,7630,0
20231012,194200,118818310,7630,7630,7630,7630,0
20231012,194100,118818310,7630,7630,7630,7630,0
20231012,194000,118818310,7630,7630,7630,7630,0
20231012,193900,118818310,7630,7630,7630,7630,0
20231012,193800,118818310,7630,7630,7630,7630,0
20231012,193700,118818310,7630,7630,7630,7630,0
20231012,193600,118818310,7630,7630,7630,7630,0
20231012,193500,118818310,7630,7630,7630,7630,0
20231012,193400,118818310,7630,7630,7630,7630,0
20231012,193300,118818310,7630,7630,7630,7630,0
20231012,193200,118818310,7630,7630,7630,7630,0
20231012,193100,118818310,7630,7630,7630,7630,0
20231012,193000,118818310,7630,7630,7630,7630,0
20231012,192900,118818310,7630,7630,7630,7630,0
20231012,192800,118818310,7630,7630,7630,7630,0
20231012,192700,118818310,7630,7630,7630,7630,0
20231012,192600,118818310,7630,7630,7630,7630,0
20231012,192500,118818310,7630,7630,7630,7630,0
20231012,192400,118818310,7630,7630,7630,7630,0
20231012,192300,118818310,7630,7630,7630,7630,0
20231012,192200,118818310,7630,7630,7630,7630,0
20231012,192100,118818310,7630,7630,7630,7630,0
20231012,192000,118818310,7630,7630,7630,7630,163
20231012,191900,118818310,7630,7630,7630,7630,0
20231012,191800,118818310,7630,7630,7630,7630,0
20231012,191700,118818310,7630,7630,7630,7630,0
20231012,191600,118818310,7630,7630,7630,7630,0
20231012,191500,118818310,7630,7630,7630,7630,0
20231012,191400,118818310,7630,7630,7630,7630,0
20231012,191300,118818310,7630,7630,7630,7630,0
20231012,191200,118818310,7630,7630,7630,7630,0
20231012,191100,118818310,7630,7630,7630,7630,0
20231012,191000,118818310,7630,7630,7630,7630,0
20231012,190900,118818310,7630,7630,7630,7630,0
20231012,190800,118818310,7630,7630,7630,7630,0
20231012,190700,118818310,7630,7630,7630,7630,0
20231012,190600,118818310,7630,7630,7630,7630,0
20231012,190500,118818310,7630,7630,7630,7630,0
20231012,190400,118818310,7630,7630,7630,7630,0
20231012,190300,118818310,7630,7630,7630,7630,0
20231012,190200,118818310,7630,7630,7630,7630,0
20231012,190100,118818310,7630,7630,7630,7630,0
20231012,190000,118818310,7630,7630,7630,7630,0
20231012,185900,118818310,7630,7630,7630,7630,0
20231012,185800,118818310,7630,7630,7630,7630,0
20231012,185700,118818310,7630,7630,7630,7630,0
20231012,185600,118818310,7630,7630,7630,7630,0
20231012,185500,118818310,7630,7630,7630,7630,0
20231012,185400,118818310,7630,7630,7630,7630,0
20231012,185300,118818310,7630,7630,7630,7630,0
20231012,185200,118818310,7630,7630,7630,7630,0
20231012,185100,118818310,7630,7630,7630,7630,0
20231012,185000,118818310,7630,7630,7630,7630,163
20231012,184900,118818310,7630,7630,7630,7630,0
20231012,184800,118818310,7630,7630,7630,7630,0
20231012,184700,118818310,7630,7630,7630,7630,0
20231012,184600,118818310,7630,7630,7630,7630,0
20231012,184500,118818310,7630,7630,7630,7630,0
20231012,184400,118818310,7630,7630,7630,7630,0
20231012,184300,118818310,7630,7630,7630,7630,0
20231012,184200,118818310,7630,7630,7630,7630,0
20231012,184100,118818310,7630,7630,7630,7630,0
20231012,184000,118818310,7630,7630,7630,7630,0
20231012,183900,118818310,7630,7630,7630,7630,0
20231012,183800,118818310,7630,7630,7630,7630,0
20231012,183700,118818310,7630,7630,7630,7630,0
20231012,183600,118818310,7630,7630,7630,7630,0
20231012,183500,118818310,7630,7630,7630,7630,0
20231012,183400,118818310,7630,7630,7630,7630,0
20231012,183300,118818310,7630,7630,7630,7630,0
20231012,183200,118818310,7630,7630,7630,7630,0
20231012,183100,118818310,7630,7630,7630,7630,0
20231012,183000,118818310,7630,7630,7630,7630,0
20231012,182900,118818310,7630,7630,7630,7630,0
20231012,182800,118818310,7630,7630,7630,7630,0
20231012,182700,118818310,7630,7630,7630,7630,0
20231012,182600,118818310,7630,7630,7630,7630,0
20231012,182500,118818310,7630,7630,7630,7630,0
20231012,182400,118818310,7630,7630,7630,7630,0
20231012,182300,118818310,7630,7630,7630,7630,0
20231012,182200,118818310,7630,7630,7630,7630,0
20231012,182100,118818310,7630,7630,7630,7630,0
20231012,182000,118818310,7630,7630,7630,7630,163
20231012,181900,118818310,7630,7630,7630,7630,0
20231012,181800,118818310,7630,7630,7630,7630,0
20231012,181700,118818310,7630,7630,7630,7630,0
20231012,181600,118818310,7630,7630,7630,7630,0
20231012,181500,118818310,7630,7630,7630,7630,0
20231012,181400,118818310,7630,7630,7630,7630,0
20231012,181300,118818310,7630,7630,7630,7630,0
20231012,181200,118818310,7630,7630,7630,7630,0
20231012,181100,118818310,7630,7630,7630,7630,0
20231012,181000,118818310,7630,7630,7630,7630,0
20231012,180900,118818310,7630,7630,7630,7630,0
20231012,180800,118818310,7630,7630,7630,7630,0
20231012,180700,118818310,7630,7630,7630,7630,0
20231012,180600,118818310,7630,7630,7630,7630,0
20231012,180500,118818310,7630,7630,7630,7630,0
20231012,180400,118818310,7630,7630,7630,7630,0
20231012,180300,118818310,7630,7630,7630,7630,0
20231012,180200,118818310,7630,7630,7630,7630,0
20231012,180100,118818310,7630,7630,7630,7630,0
20231012,180000,118818310,7630,7630,7630,7630,0
20231012,175900,118818310,7630,7630,7630,7630,0
20231012,175800,118818310,7630,7630,7630,7630,0
20231012,175700,118818310,7630,7630,7630,7630,0
20231012,175600,118818310,7630,7630,7630,7630,0
20231012,175500,118818310,7630,7630,7630,7630,0
20231012,175400,118818310,7630,7630,7630,7630,0
20231012,175300,118818310,7630,7630,7630,7630,0
20231012,175200,118818310,7630,7630,7630,7630,0
20231012,175100,118818310,7630,7630,7630,7630,0
20231012,175000,118818310,7630,7630,7630,7630,163
20231012,174900,118818310,7630,7630,7630,7630,0
20231012,174800,118818310,7630,7630,7630,7630,0
20231012,174700,118818310,7630,7630,7630,7630,0
20231012,174600,118818310,7630,7630,7630,7630,0
20231012,174500,118818310,7630,7630,7630,7630,0
20231012,174400,118818310,7630,7630,7630,7630,0
20231012,174300,118818310,7630,7630,7630,7630,0
20231012,174200,118818310,7630,7630,7630,7630,0
20231012,174100,118818310,7630,7630,7630,7630,0
20231012,174000,118818310,7630,7630,7630,7630,0
20231012,173900,118818310,7630,7630,7630,7630,0
20231012,173800,118818310,7630,7630,7630,7630,0
20231012,173700,118818310,7630,7630,7630,7630,0
20231012,173600,118818310,7630,7630,7630,7630,0
20231012,173500,118818310,7630,7630,7630,7630,0
20231012,173400,118818310,7630,7630,7630,7630,0
20231012,173300,118818310,7630,7630,7630,7630,0
20231012,173200,118818310,7630,7630,7630,7630,0
20231012,173100,118818310,7630,7630,7630,7630,0
20231012,173000,118818310,7630,7630,7630,7630,0
20231012,172900,118818310,7630,7630,7630,7630,0
20231012,172800,118818310,7630,7630,7630,7630,0
20231012,172700,118818310,7630,7630,7630,7630,0
20231012,172600,118818310,7630,7630,7630,7630,0
20231012,172500,118818310,7630,7630,7630,7630,0
20231012,172400,118818310,7630,7630,7630,7630,0
20231012,172300,118818310,7630,7630,7630,7630,0
20231012,172200,118818310,7630,7630,7630,7630,0
20231012,172100,118818310,7630,7630,7630,7630,0
20231012,172000,118818310,7630,7630,7630,7630,163
20231012,171900,118818310,7630,7630,7630,7630,0
20231012,171800,118818310,7630,7630,7630,7630,0
20231012,171700,118818310,7630,7630,7630,7630,0
20231012,171600,118818310,7630,7630,7630,7630,0
20231012,171500,118818310,7630,7630,7630,7630,0
20231012,171400,118818310,7630,7630,7630,7630,0
20231012,171300,118818310,7630,7630,7630,7630,0
20231012,171200,118818310,7630,7630,7630,7630,0
20231012,171100,118818310,7630,7630,7630,7630,0
20231012,171000,118818310,7630,7630,7630,7630,0
20231012,170900,118818310,7630,7630,7630,7630,0
20231012,170800,118818310,7630,7630,7630,7630,0
20231012,170700,118818310,7630,7630,7630,7630,0
20231012,170600,118818310,7630,7630,7630,7630,0
20231012,170500,118818310,7630,7630,7630,7630,0
20231012,170400,118818310,7630,7630,7630,7630,0
20231012,170300,118818310,7630,7630,7630,7630,0
20231012,170200,118818310,7630,7630,7630,7630,0
20231012,170100,118818310,7630,7630,7630,7630,0
20231012,170000,118818310,7630,7630,7630,7630,0
20231012,165900,118818310,7630,7630,7630,7630,0
20231012,165800,118818310,7630,7630,7630,7630,0
20231012,165700,118818310,7630,7630,7630,7630,0
20231012,165600,118818310,7630,7630,7630,7630,0
20231012,165500,118818310,7630,7630,7630,7630,0
20231012,165400,118818310,7630,7630,7630,7630,0
20231012,165300,118818310,7630,7630,7630,7630,0
20231012,165200,118818310,7630,7630,7630,7630,0
20231012,165100,118818310,7630,7630,7630,7630,0
20231012,165000,118818310,7630,7630,7630,7630,163
20231012,164900,118818310,7630,7630,7630,7630,0
20231012,164800,118818310,7630,7630,7630,7630,0
20231012,164700,118818310,7630,7630,7630,7630,0
20231012,164600,118818310,7630,7630,7630,7630,0
20231012,164500,118818310,7630,7630,7630,7630,0
20231012,164400,118818310,7630,7630,7630,7630,0
20231012,164300,118818310,7630,7630,7630,7630,0
20231012,164200,118818310,7630,7630,7630,7630,0
20231012,164100,118818310,7630,7630,7630,7630,0
20231012,164000,118818310,7630,7630,7630,7630,0
20231012,163900,118818310,7630,7630,7630,7630,0
20231012,163800,118818310,7630,7630,7630,7630,0
20231012,163700,118818310,7630,7630,7630,7630,0
20231012,163600,118818310,7630,7630,7630,7630,0
20231012,163500,118818310,7630,7630,7630,7630,0
20231012,163400,118818310,7630,7630,7630,7630,0
20231012,163300,118818310,7630,7630,7630,7630,0
20231012,163200,118818310,7630,7630,7630,7630,0
20231012,163100,118818310,7630,7630,7630,7630,0
20231012,163000,118818310,7630,7630,7630,7630,0
20231012,162900,118818310,7630,7630,7630,7630,0
20231012,162800,118818310,7630,7630,7630,7630,0
20231012,162700,118818310,7630,7630,7630,7630,0
20231012,162600,118818310,7630,7630,7630,7630,0
20231012,162500,118818310,7630,7630,7630,7630,0
20231012,162400,118818310,7630,7630,7630,7630,0
20231012,162300,118818310,7630,7630,7630,7630,0
20231012,162200,118818310,7630,7630,7630,7630,0
20231012,162100,118818310,7630,7630,7630,7630,0
20231012,162000,118818310,7630,7630,7630,7630,163
20231012,161900,118818310,7630,7630,7630,7630,0
20231012,161800,118818310,7630,7630,7630,7630,0
20231012,161700,118818310,7630,7630,7630,7630,0
20231012,161600,118818310,7630,7630,7630,7630,0
20231012,161500,118818310,7630,7630,7630,7630,0
20231012,161400,118818310,7630,7630,7630,7630,0
20231012,161300,118818310,7630,7630,7630,7630,0
20231012,161200,118818310,7630,7630,7630,7630,0
20231012,161100,118818310,7630,7630,7630,7630,0
20231012,161000,118818310,7630,7630,7630,7630,0
20231012,160900,118818310,7630,7630,7630,7630,0
20231012,160800,118818310,7630,7630,7630,7630,0
20231012,160700,118818310,7630,7630,7630,7630,0
20231012,160600,118818310,7630,7630,7630,7630,0
20231012,160500,118818310,7630,7630,7630,7630,0
20231012,160400,118818310,7630,7630,7630,7630,0
20231012,160300,118818310,7630,7630,7630,7630,0
20231012,160200,118818310,7630,7630,7630,7630,0
20231012,160100,118818310,7630,7630,7630,7630,0
20231012,160000,118818310,7630,7630,7630,7630,0
20231012,155900,118818310,7630,7630,7630,7630,0
20231012,155800,118818310,7630,7630,7630,7630,0
20231012,155700,118818310,7630,7630,7630,7630,0
20231012,155600,118818310,7630,7630,7630,7630,0
20231012,155500,118818310,7630,7630,7630,7630,0
20231012,155400,118818310,7630,7630,7630,7630,0
20231012,155300,118818310,7630,7630,7630,7630,0
20231012,155200,118818310,7630,7630,7630,7630,0
20231012,155100,118818310,7630,7630,7630,7630,0
20231012,155000,118818310,7630,7630,7630,7630,163
20231012,154900,118818310,7630,7630,7630,7630,0
20231012,154800,118818310,7630,7630,7630,7630,0
20231012,154700,118818310,7630,7630,7630,7630,0
20231012,154600,118818310,7630,7630,7630,7630,0
20231012,154500,118818310,7630,7630,7630,7630,0
20231012,154400,118818310,7630,7630,7630,7630,0
20231012,154300,118818310,7630,7630,7630,7630,0
20231012,154200,118818310,7630,7630,7630,7630,0
20231012,154100,118818310,7630,7630,7630,7630,0
20231012,154000,118818310,7630,7630,7630,7630,0
20231012,153900,118818310,7630,7630,7630,7630,0
20231012,153800,118818310,7630,7630,7630,7630,0
20231012,153700,118818310,7630,7630,7630,7630,0
20231012,153600,118818310,7630,7630,7630,7630,0
20231012,153500,118818310,7630,7630,7630,7630,0
20231012,153400,118818310,7630,7630,7630,7630,0
20231012,153300,118818310,7630,7630,7630,7630,0
20231012,153200,118818310,7630,7630,7630,7630,0
20231012,153100,118818310,7630,7630,7630,7630,0
20231012,153000,118818310,7630,7630,7630,7630,163
20231012,152900,117574620,7610,7610,7610,7610,0
20231012,152800,117574620,7610,7610,7610,7610,0
20231012,152700,117574620,7610,7610,7610,7610,0
20231012,152600,117574620,7610,7610,7610,7610,0
20231012,152500,117574620,7610,7610,7610,7610,0
20231012,152400,117574620,7610,7610,7610,7610,0
20231012,152300,117574620,7610,7610,7610,7610,0
20231012,152200,117574620,7610,7610,7610,7610,0
20231012,152100,117574620,7610,7610,7610,7610,0
20231012,152000,117574620,7610,7610,7610,7610,0
20231012,151900,117574620,7610,7610,7610,7610,21
20231012,151800,117414810,7630,7610,7640,7610,28
20231012,151700,117201260,7600,7600,7600,7600,9
20231012,151600,117132860,7600,7600,7610,7600,19
20231012,151500,116988450,7610,7600,7630,7600,81
20231012,151400,116371950,7610,7610,7610,7600,36
20231012,151300,116098080,7610,7610,7610,7610,228
20231012,151200,114363000,7620,7610,7630,7610,22
20231012,151100,114195440,7620,7610,7620,7610,27
20231012,151000,113989910,7610,7600,7620,7600,28
20231012,150900,113776800,7600,7610,7610,7600,120
20231012,150800,112864640,7600,7600,7610,7600,134
20231012,150700,111845240,7620,7610,7620,7600,106
20231012,150600,111038490,7610,7610,7620,7610,16
20231012,150500,110916720,7620,7610,7630,7610,30
20231012,150400,110688090,7610,7610,7620,7610,27
20231012,150300,110482500,7610,7610,7620,7610,13
20231012,150200,110383530,7620,7610,7620,7610,35
20231012,150100,110116980,7610,7610,7610,7610,18
20231012,150000,109980000,7610,7610,7610,7610,18
20231012,145900,109843020,7610,7610,7610,7610,18
20231012,145800,109706040,7610,7620,7620,7610,24
20231012,145700,109523250,7620,7640,7650,7610,76
20231012,145600,108944570,7610,7620,7620,7610,110
20231012,145500,108106430,7620,7620,7620,7620,12
20231012,145400,108014990,7620,7610,7650,7610,41
20231012,145300,107702610,7610,7610,7610,7610,15
20231012,145200,107588460,7610,7610,7610,7610,18
20231012,145100,107451480,7610,7610,7610,7610,18
20231012,145000,107314500,7610,7620,7620,7610,24
20231012,144900,107131740,7620,7610,7620,7610,18
20231012,144800,106994670,7610,7620,7630,7610,37
20231012,144700,106712910,7620,7610,7620,7610,41
20231012,144600,106400670,7610,7610,7610,7610,12
20231012,144500,106309350,7610,7620,7620,7610,27
20231012,144400,106103730,7620,7630,7630,7620,20
20231012,144300,105951320,7620,7620,7630,7620,29
20231012,144200,105730320,7620,7620,7630,7620,16
20231012,144100,105608390,7620,7620,7620,7620,27
20231012,144000,105402650,7620,7620,7620,7620,21
20231012,143900,105242630,7620,7620,7620,7620,15
20231012,143800,105128330,7620,7620,7630,7620,29
20231012,143700,104907330,7620,7620,7620,7620,21
20231012,143600,104747310,7620,7620,7620,7620,21
20231012,143500,104587290,7640,7640,7640,7620,19
20231012,143400,104442370,7620,7620,7620,7620,21
20231012,143300,104282350,7620,7620,7620,7620,16
20231012,143200,104160430,7620,7610,7660,7610,35
20231012,143100,103893820,7610,7610,7610,7610,15
20231012,143000,103779670,7620,7620,7620,7610,18
20231012,142900,103642630,7610,7600,7610,7600,27
20231012,142800,103437280,7600,7600,7600,7600,15
20231012,142700,103323280,7610,7600,7610,7600,36
20231012,142600,103049530,7600,7600,7600,7600,15
20231012,142500,102935530,7600,7600,7610,7600,30
20231012,142400,102707410,7600,7600,7600,7600,18
20231012,142300,102570610,7600,7600,7600,7600,49
20231012,142200,102198210,7610,7610,7610,7600,24
20231012,142100,102015630,7610,7600,7620,7600,18
20231012,142000,101878620,7600,7600,7620,7600,30
20231012,141900,101650500,7600,7630,7630,7600,14
20231012,141800,101544010,7610,7610,7620,7610,30
20231012,141700,101315650,7610,7620,7620,7610,18
20231012,141600,101178610,7610,7610,7630,7610,45
20231012,141500,100836100,7620,7610,7620,7600,19
20231012,141400,100691500,7600,7610,7610,7600,68
20231012,141300,100174580,7610,7600,7610,7600,71
20231012,141200,99634300,7620,7600,7620,7600,18
20231012,141100,99497380,7600,7610,7620,7600,30
20231012,141000,99269200,7600,7620,7620,7600,18
20231012,140900,99132280,7600,7610,7620,7600,30
20231012,140800,98904040,7610,7600,7610,7600,12
20231012,140700,98812780,7600,7630,7630,7600,48
20231012,140600,98447650,7620,7620,7630,7610,37
20231012,140500,98165700,7620,7610,7630,7600,332
20231012,140400,95633120,7610,7620,7620,7610,41
20231012,140300,95320850,7620,7620,7630,7620,16
20231012,140200,95198920,7620,7620,7620,7620,21
20231012,140100,95038900,7620,7610,7620,7610,15
20231012,140000,94924690,7610,7650,7650,7600,3815
20231012,135900,65910070,7650,7650,7670,7650,34
20231012,135800,65649940,7650,7650,7650,7650,21
20231012,135700,65489290,7650,7650,7650,7650,21
20231012,135600,65328640,7650,7650,7650,7650,18
20231012,135500,65190940,7650,7650,7650,7650,21
20231012,135400,65030290,7650,7650,7650,7650,21
20231012,135300,64869640,7650,7650,7650,7650,21
20231012,135200,64708990,7650,7650,7650,7650,27
20231012,135100,64502440,7650,7650,7650,7650,21
20231012,135000,64341790,7650,7660,7660,7650,26
20231012,134900,64142840,7650,7650,7650,7650,21
20231012,134800,63982190,7650,7650,7650,7650,27
20231012,134700,63775640,7650,7650,7650,7650,45
20231012,134600,63431390,7650,7650,7650,7650,24
20231012,134500,63247790,7650,7650,7650,7650,97
20231012,134400,62505740,7650,7660,7660,7650,24
20231012,134300,62322100,7660,7660,7660,7660,18
20231012,134200,62184220,7660,7660,7670,7660,27
20231012,134100,61977370,7660,7660,7660,7660,24
20231012,134000,61793530,7660,7660,7660,7660,24
20231012,133900,61609690,7660,7660,7660,7660,18
20231012,133800,61471810,7660,7660,7660,7660,24
20231012,133700,61287970,7660,7660,7670,7660,26
20231012,133600,61088790,7660,7660,7660,7660,12
20231012,133500,60996870,7660,7660,7660,7660,125
20231012,133400,60039370,7660,7660,7660,7660,24
20231012,133300,59855530,7660,7660,7660,7660,24
20231012,133200,59671690,7660,7660,7660,7660,18
20231012,133100,59533810,7660,7660,7670,7660,31
20231012,133000,59296280,7660,7670,7670,7660,16
20231012,132900,59173710,7660,7660,7670,7660,29
20231012,132800,58951520,7660,7660,7670,7660,13
20231012,132700,58851930,7660,7660,7660,7660,28
20231012,132600,58637450,7660,7660,7660,7660,21
20231012,132500,58476590,7680,7660,7680,7660,38
20231012,132400,58184990,7660,7660,7660,7660,15
20231012,132300,58070090,7660,7660,7660,7660,21
20231012,132200,57909230,7660,7660,7660,7660,21
20231012,132100,57748370,7660,7660,7660,7660,9
20231012,132000,57679430,7660,7660,7660,7660,21
20231012,131900,57518570,7660,7670,7710,7660,32
20231012,131800,57273180,7710,7660,7710,7660,13
20231012,131700,57173550,7660,7660,7660,7660,15
20231012,131600,57058650,7660,7660,7660,7660,28
20231012,131500,56844170,7670,7660,7720,7660,34
20231012,131400,56583450,7660,7660,7670,7660,15
20231012,131300,56468490,7660,7660,7660,7660,27
20231012,131200,56261670,7660,7660,7660,7660,27
20231012,131100,56054850,7660,7660,7660,7660,21
20231012,131000,55893990,7660,7660,7670,7660,13
20231012,130900,55794370,7670,7680,7680,7670,22
20231012,130800,55625610,7670,7680,7680,7670,31
20231012,130700,55387820,7670,7670,7670,7670,18
20231012,130600,55249760,7670,7670,7670,7670,24
20231012,130500,55065680,7670,7670,7670,7670,19
20231012,130400,54919950,7670,7670,7670,7670,185
20231012,130300,53501000,7680,7710,7710,7680,9
20231012,130200,53431710,7700,7710,7710,7690,260
20231012,130100,51427350,7720,7710,7720,7710,25
20231012,130000,51234590,7710,7710,7710,7710,30
20231012,125900,51003290,7720,7720,7720,7720,0
20231012,125800,51003290,7720,7720,7720,7720,0
20231012,125700,51003290,7720,7720,7720,7720,0
20231012,125600,51003290,7720,7720,7720,7720,0
20231012,125500,51003290,7720,7720,7720,7720,0
20231012,125400,51003290,7720,7720,7720,7720,5
20231012,125300,50964690,7720,7720,7720,7720,0
20231012,125200,50964690,7720,7720,7720,7720,0
20231012,125100,50964690,7720,7720,7720,7720,0
20231012,125000,50964690,7720,7720,7720,7720,1
20231012,124900,50956970,7710,7710,7710,7710,323
20231012,124800,48466640,7710,7710,7710,7710,0
20231012,124700,48466640,7710,7710,7710,7710,0
20231012,124600,48466640,7710,7710,7710,7710,0
20231012,124500,48466640,7710,7710,7710,7710,0
20231012,124400,48466640,7710,7710,7710,7710,0
20231012,124300,48466640,7710,7710,7710,7710,0
20231012,124200,48466640,7710,7710,7710,7710,0
20231012,124100,48466640,7710,7710,7710,7710,0
20231012,124000,48466640,7710,7710,7710,7710,1
20231012,123900,48458930,7650,7690,7690,7640,521
20231012,123800,44470430,7690,7690,7690,7690,0
20231012,123700,44470430,7690,7690,7690,7690,0
20231012,123600,44470430,7690,7690,7690,7690,75
20231012,123500,43893680,7690,7690,7690,7690,0
20231012,123400,43893680,7690,7690,7690,7690,0
20231012,123300,43893680,7690,7690,7690,7690,0
20231012,123200,43893680,7690,7690,7690,7690,0
20231012,123100,43893680,7690,7690,7690,7690,0
20231012,123000,43893680,7690,7690,7690,7690,1
20231012,122900,43885990,7690,7690,7690,7690,0
20231012,122800,43885990,7690,7690,7690,7690,0
20231012,122700,43885990,7690,7730,7730,7690,36
20231012,122600,43609030,7710,7710,7710,7710,0
20231012,122500,43609030,7710,7710,7710,7710,0
20231012,122400,43609030,7710,7710,7710,7710,0
20231012,122300,43609030,7710,7710,7710,7710,0
20231012,122200,43609030,7710,7710,7710,7710,0
20231012,122100,43609030,7710,7710,7710,7710,0
20231012,122000,43609030,7710,7710,7710,7710,0
20231012,121900,43609030,7710,7710,7710,7710,0
20231012,121800,43609030,7710,7710,7710,7710,0
20231012,121700,43609030,7710,7710,7710,7710,0
20231012,121600,43609030,7710,7710,7710,7710,1
20231012,121500,43601320,7710,7710,7710,7710,1
20231012,121400,43593610,7720,7720,7720,7720,0
20231012,121300,43593610,7720,7720,7720,7720,0
20231012,121200,43593610,7720,7720,7720,7720,0
20231012,121100,43593610,7720,7720,7720,7720,0
20231012,121000,43593610,7720,7720,7720,7720,10
20231012,120900,43516410,7720,7720,7720,7720,0
20231012,120800,43516410,7720,7720,7720,7720,2
20231012,120700,43500970,7730,7730,7730,7730,0
20231012,120600,43500970,7730,7730,7730,7730,0
20231012,120500,43500970,7730,7730,7730,7730,0
20231012,120400,43500970,7730,7730,7730,7730,0
20231012,120300,43500970,7730,7730,7730,7730,0
20231012,120200,43500970,7730,7730,7730,7730,0
20231012,120100,43500970,7730,7730,7730,7730,0
20231012,120000,43500970,7730,7730,7730,7730,0
20231012,115900,43500970,7730,7730,7730,7730,0
20231012,115800,43500970,7730,7730,7730,7730,2
20231012,115700,43485510,7730,7730,7730,7730,3
20231012,115600,43462320,7730,7730,7730,7730,1
20231012,115500,43454590,7690,7690,7690,7690,0
20231012,115400,43454590,7690,7700,7700,7690,200
20231012,115300,41916560,7730,7730,7730,7730,0
20231012,115200,41916560,7730,7730,7730,7730,0
20231012,115100,41916560,7730,7730,7730,7730,0
20231012,115000,41916560,7730,7730,7730,7730,0
20231012,114900,41916560,7730,7730,7730,7730,0
20231012,114800,41916560,7730,7730,7730,7730,0
20231012,114700,41916560,7730,7730,7730,7730,0
20231012,114600,41916560,7730,7730,7730,7730,0
20231012,114500,41916560,7730,7730,7730,7730,12
20231012,114400,41823800,7730,7730,7730,7730,0
20231012,114300,41823800,7730,7730,7730,7730,0
20231012,114200,41823800,7730,7730,7730,7730,0
20231012,114100,41823800,7730,7730,7730,7730,0
20231012,114000,41823800,7730,7730,7730,7730,0
20231012,113900,41823800,7730,7730,7730,7730,0
20231012,113800,41823800,7730,7730,7730,7730,0
20231012,113700,41823800,7730,7730,7730,7730,0
20231012,113600,41823800,7730,7730,7730,7730,0
20231012,113500,41823800,7730,7730,7730,7730,0
20231012,113400,41823800,7730,7730,7730,7730,0
20231012,113300,41823800,7730,7720,7730,7720,25
20231012,113200,41630670,7720,7720,7720,7720,0
20231012,113100,41630670,7720,7720,7720,7720,2
20231012,113000,41615230,7720,7720,7720,7720,3
20231012,112900,41592070,7720,7720,7720,7720,100
20231012,112800,40820070,7720,7720,7720,7720,0
20231012,112700,40820070,7720,7720,7720,7720,1
20231012,112600,40812350,7720,7720,7720,7720,50
20231012,112500,40426350,7720,7720,7720,7720,0
20231012,112400,40426350,7720,7720,7720,7720,0
20231012,112300,40426350,7720,7720,7720,7720,0
20231012,112200,40426350,7720,7720,7720,7720,0
20231012,112100,40426350,7720,7720,7720,7720,0
20231012,112000,40426350,7720,7720,7720,7720,0
20231012,111900,40426350,7720,7720,7720,7720,0
20231012,111800,40426350,7720,7720,7720,7720,20
20231012,111700,40271950,7720,7720,7720,7720,1
20231012,111600,40264230,7680,7680,7680,7680,1
20231012,111500,40256550,7680,7680,7680,7680,0
20231012,111400,40256550,7680,7680,7680,7680,0
20231012,111300,40256550,7680,7680,7680,7680,2
20231012,111200,40241190,7680,7670,7680,7670,73
20231012,111100,39680560,7680,7680,7680,7680,0
20231012,111000,39680560,7680,7690,7690,7680,3
20231012,110900,39657510,7700,7700,7700,7700,0
20231012,110800,39657510,7700,7700,7700,7700,4
20231012,110700,39626710,7700,7710,7710,7700,2
20231012,110600,39611300,7720,7720,7720,7720,0
20231012,110500,39611300,7720,7720,7720,7720,0
20231012,110400,39611300,7720,7720,7720,7720,0
20231012,110300,39611300,7720,7720,7720,7720,0
20231012,110200,39611300,7720,7720,7720,7720,0
20231012,110100,39611300,7720,7720,7720,7720,6
20231012,110000,39564980,7720,7720,7720,7720,1
20231012,105900,39557260,7730,7730,7730,7730,0
20231012,105800,39557260,7730,7730,7730,7730,0
20231012,105700,39557260,7730,7730,7730,7730,0
20231012,105600,39557260,7730,7730,7730,7730,0
20231012,105500,39557260,7730,7730,7730,7730,4
20231012,105400,39526340,7730,7730,7730,7730,0
20231012,105300,39526340,7730,7730,7730,7730,0
20231012,105200,39526340,7730,7730,7730,7730,0
20231012,105100,39526340,7730,7730,7730,7730,0
20231012,105000,39526340,7730,7730,7730,7730,2
20231012,104900,39510880,7730,7730,7730,7730,0
20231012,104800,39510880,7730,7660,7730,7660,1353
20231012,104700,29108780,7650,7650,7650,7650,0
20231012,104600,29108780,7650,7650,7650,7650,0
20231012,104500,29108780,7650,7650,7650,7650,2
20231012,104400,29093480,7650,7650,7650,7650,1
20231012,104300,29085830,7650,7650,7650,7650,0
20231012,104200,29085830,7650,7650,7650,7650,0
20231012,104100,29085830,7650,7650,7650,7650,0
20231012,104000,29085830,7650,7650,7650,7650,0
20231012,103900,29085830,7650,7650,7650,7650,656
20231012,103800,24067430,7650,7650,7650,7650,0
20231012,103700,24067430,7650,7650,7650,7650,0
20231012,103600,24067430,7650,7650,7650,7650,40
20231012,103500,23761430,7650,7650,7650,7650,5
20231012,103400,23723180,7650,7650,7650,7650,156
20231012,103300,22529780,7650,7650,7650,7650,0
20231012,103200,22529780,7650,7650,7650,7650,0
20231012,103100,22529780,7650,7650,7650,7650,10
20231012,103000,22453280,7650,7650,7650,7650,0
20231012,102900,22453280,7650,7650,7650,7650,0
20231012,102800,22453280,7650,7650,7650,7650,9
20231012,102700,22384430,7650,7650,7650,7650,30
20231012,102600,22154930,7650,7650,7650,7650,0
20231012,102500,22154930,7650,7650,7650,7650,0
20231012,102400,22154930,7650,7650,7650,7650,0
20231012,102300,22154930,7650,7630,7650,7630,646
20231012,102200,17221290,7630,7630,7630,7630,0
20231012,102100,17221290,7630,7630,7630,7630,2
20231012,102000,17206030,7630,7630,7630,7630,0
20231012,101900,17206030,7630,7630,7630,7630,15
20231012,101800,17091580,7630,7630,7630,7630,36
20231012,101700,16816900,7640,7630,7640,7630,7
20231012,101600,16763480,7630,7630,7630,7630,294
20231012,101500,14520260,7640,7640,7640,7640,0
20231012,101400,14520260,7640,7640,7640,7640,0
20231012,101300,14520260,7640,7640,7640,7640,16
20231012,101200,14398020,7640,7640,7640,7640,34
20231012,101100,14138260,7640,7640,7640,7640,0
20231012,101000,14138260,7640,7640,7640,7640,0
20231012,100900,14138260,7640,7640,7640,7640,0
20231012,100800,14138260,7640,7630,7640,7630,3
20231012,100700,14115360,7640,7640,7640,7640,3
20231012,100600,14092440,7640,7640,7640,7640,3
20231012,100500,14069520,7640,7630,7640,7630,21
20231012,100400,13909280,7630,7630,7630,7630,0
20231012,100300,13909280,7630,7630,7630,7630,46
20231012,100200,13558300,7640,7640,7640,7640,15
20231012,100100,13443700,7630,7630,7630,7630,1
20231012,100000,13436070,7630,7630,7630,7630,0
20231012,095900,13436070,7630,7630,7630,7630,1
20231012,095800,13428440,7630,7640,7640,7630,4
20231012,095700,13397910,7630,7630,7630,7630,5
20231012,095600,13359760,7630,7630,7630,7630,0
20231012,095500,13359760,7630,7630,7630,7630,2
20231012,095400,13344500,7630,7630,7630,7630,97
20231012,095300,12604390,7630,7630,7630,7630,0
20231012,095200,12604390,7630,7630,7630,7630,105
20231012,095100,11803240,7640,7640,7640,7640,0
20231012,095000,11803240,7640,7640,7640,7640,91
20231012,094900,11108000,7630,7630,7630,7630,0
20231012,094800,11108000,7630,7630,7630,7630,0
20231012,094700,11108000,7630,7630,7630,7630,0
20231012,094600,11108000,7630,7630,7630,7630,0
20231012,094500,11108000,7630,7630,7630,7630,0
20231012,094400,11108000,7630,7630,7630,7630,13
20231012,094300,11008810,7630,7630,7630,7630,131
20231012,094200,10009280,7630,7630,7630,7630,1
20231012,094100,10001650,7630,7630,7630,7630,0
20231012,094000,10001650,7630,7630,7630,7630,0
20231012,093900,10001650,7630,7630,7630,7630,0
20231012,093800,10001650,7630,7630,7630,7630,87
20231012,093700,9337840,7630,7630,7630,7630,3
20231012,093600,9314950,7630,7630,7630,7630,43
20231012,093500,8986860,7630,7640,7640,7630,2
20231012,093400,8971590,7620,7620,7620,7620,21
20231012,093300,8811570,7620,7640,7640,7620,143
20231012,093200,7721690,7640,7620,7640,7620,48
20231012,093100,7355910,7640,7630,7640,7630,36
20231012,093000,7081220,7630,7630,7630,7630,52
20231012,092900,6684460,7640,7640,7640,7640,0
20231012,092800,6684460,7640,7640,7640,7640,0
20231012,092700,6684460,7640,7640,7640,7640,0
20231012,092600,6684460,7640,7640,7640,7640,0
20231012,092500,6684460,7640,7640,7640,7640,0
20231012,092400,6684460,7640,7640,7640,7640,66
20231012,092300,6180220,7640,7640,7640,7640,38
20231012,092200,5889900,7640,7640,7640,7640,10
20231012,092100,5813500,7640,7650,7650,7640,19
20231012,092000,5668330,7650,7650,7650,7650,0
20231012,091900,5668330,7650,7650,7650,7650,1
20231012,091800,5660680,7660,7660,7660,7660,0
20231012,091700,5660680,7660,7660,7660,7660,0
20231012,091600,5660680,7660,7660,7660,7660,0
20231012,091500,5660680,7660,7660,7660,7660,0
20231012,091400,5660680,7660,7660,7660,7660,0
20231012,091300,5660680,7660,7660,7660,7660,0
20231012,091200,5660680,7660,7660,7660,7660,260
20231012,091100,3669080,7660,7660,7660,7660,241
20231012,091000,1823020,7660,7660,7660,7660,1
20231012,090900,1815360,7670,7670,7670,7670,0
20231012,090800,1815360,7670,7670,7670,7670,1
20231012,090700,1807690,7670,7660,7670,7660,9
20231012,090600,1738730,7640,7640,7640,7640,1
20231012,090500,1731090,7640,7640,7640,7640,0
20231012,090400,1731090,7640,7640,7640,7640,0
20231012,090300,1731090,7640,7640,7640,7640,47
20231012,090200,1372010,7640,7640,7640,7640,6
20231012,090100,1326170,7640,7640,7640,7640,21
20231012,090000,1165730,7650,7610,7650,7610,153