KissMeData/200580/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,201400,31576960,11480,11480,11480,11480,100
20231016,201300,31576960,11480,11480,11480,11480,0
20231016,201200,31576960,11480,11480,11480,11480,0
20231016,201100,31576960,11480,11480,11480,11480,0
20231016,201000,31576960,11480,11480,11480,11480,0
20231016,200900,31576960,11480,11480,11480,11480,0
20231016,200800,31576960,11480,11480,11480,11480,0
20231016,200700,31576960,11480,11480,11480,11480,0
20231016,200600,31576960,11480,11480,11480,11480,0
20231016,200500,31576960,11480,11480,11480,11480,0
20231016,200400,31576960,11480,11480,11480,11480,0
20231016,200300,31576960,11480,11480,11480,11480,0
20231016,200200,31576960,11480,11480,11480,11480,0
20231016,200100,31576960,11480,11480,11480,11480,0
20231016,200000,31576960,11480,11480,11480,11480,0
20231016,195900,31576960,11480,11480,11480,11480,0
20231016,195800,31576960,11480,11480,11480,11480,0
20231016,195700,31576960,11480,11480,11480,11480,0
20231016,195600,31576960,11480,11480,11480,11480,0
20231016,195500,31576960,11480,11480,11480,11480,0
20231016,195400,31576960,11480,11480,11480,11480,0
20231016,195300,31576960,11480,11480,11480,11480,0
20231016,195200,31576960,11480,11480,11480,11480,0
20231016,195100,31576960,11480,11480,11480,11480,0
20231016,195000,31576960,11480,11480,11480,11480,0
20231016,194900,31576960,11480,11480,11480,11480,0
20231016,194800,31576960,11480,11480,11480,11480,0
20231016,194700,31576960,11480,11480,11480,11480,0
20231016,194600,31576960,11480,11480,11480,11480,0
20231016,194500,31576960,11480,11480,11480,11480,0
20231016,194400,31576960,11480,11480,11480,11480,100
20231016,194300,31576960,11480,11480,11480,11480,0
20231016,194200,31576960,11480,11480,11480,11480,0
20231016,194100,31576960,11480,11480,11480,11480,0
20231016,194000,31576960,11480,11480,11480,11480,0
20231016,193900,31576960,11480,11480,11480,11480,0
20231016,193800,31576960,11480,11480,11480,11480,0
20231016,193700,31576960,11480,11480,11480,11480,0
20231016,193600,31576960,11480,11480,11480,11480,0
20231016,193500,31576960,11480,11480,11480,11480,0
20231016,193400,31576960,11480,11480,11480,11480,0
20231016,193300,31576960,11480,11480,11480,11480,0
20231016,193200,31576960,11480,11480,11480,11480,0
20231016,193100,31576960,11480,11480,11480,11480,0
20231016,193000,31576960,11480,11480,11480,11480,0
20231016,192900,31576960,11480,11480,11480,11480,0
20231016,192800,31576960,11480,11480,11480,11480,0
20231016,192700,31576960,11480,11480,11480,11480,0
20231016,192600,31576960,11480,11480,11480,11480,0
20231016,192500,31576960,11480,11480,11480,11480,0
20231016,192400,31576960,11480,11480,11480,11480,0
20231016,192300,31576960,11480,11480,11480,11480,0
20231016,192200,31576960,11480,11480,11480,11480,0
20231016,192100,31576960,11480,11480,11480,11480,0
20231016,192000,31576960,11480,11480,11480,11480,0
20231016,191900,31576960,11480,11480,11480,11480,0
20231016,191800,31576960,11480,11480,11480,11480,0
20231016,191700,31576960,11480,11480,11480,11480,0
20231016,191600,31576960,11480,11480,11480,11480,0
20231016,191500,31576960,11480,11480,11480,11480,0
20231016,191400,31576960,11480,11480,11480,11480,100
20231016,191300,31576960,11480,11480,11480,11480,0
20231016,191200,31576960,11480,11480,11480,11480,0
20231016,191100,31576960,11480,11480,11480,11480,0
20231016,191000,31576960,11480,11480,11480,11480,0
20231016,190900,31576960,11480,11480,11480,11480,0
20231016,190800,31576960,11480,11480,11480,11480,0
20231016,190700,31576960,11480,11480,11480,11480,0
20231016,190600,31576960,11480,11480,11480,11480,0
20231016,190500,31576960,11480,11480,11480,11480,0
20231016,190400,31576960,11480,11480,11480,11480,0
20231016,190300,31576960,11480,11480,11480,11480,0
20231016,190200,31576960,11480,11480,11480,11480,0
20231016,190100,31576960,11480,11480,11480,11480,0
20231016,190000,31576960,11480,11480,11480,11480,0
20231016,185900,31576960,11480,11480,11480,11480,0
20231016,185800,31576960,11480,11480,11480,11480,0
20231016,185700,31576960,11480,11480,11480,11480,0
20231016,185600,31576960,11480,11480,11480,11480,0
20231016,185500,31576960,11480,11480,11480,11480,0
20231016,185400,31576960,11480,11480,11480,11480,0
20231016,185300,31576960,11480,11480,11480,11480,0
20231016,185200,31576960,11480,11480,11480,11480,0
20231016,185100,31576960,11480,11480,11480,11480,0
20231016,185000,31576960,11480,11480,11480,11480,0
20231016,184900,31576960,11480,11480,11480,11480,0
20231016,184800,31576960,11480,11480,11480,11480,0
20231016,184700,31576960,11480,11480,11480,11480,0
20231016,184600,31576960,11480,11480,11480,11480,0
20231016,184500,31576960,11480,11480,11480,11480,0
20231016,184400,31576960,11480,11480,11480,11480,100
20231016,184300,31576960,11480,11480,11480,11480,0
20231016,184200,31576960,11480,11480,11480,11480,0
20231016,184100,31576960,11480,11480,11480,11480,0
20231016,184000,31576960,11480,11480,11480,11480,0
20231016,183900,31576960,11480,11480,11480,11480,0
20231016,183800,31576960,11480,11480,11480,11480,0
20231016,183700,31576960,11480,11480,11480,11480,0
20231016,183600,31576960,11480,11480,11480,11480,0
20231016,183500,31576960,11480,11480,11480,11480,0
20231016,183400,31576960,11480,11480,11480,11480,0
20231016,183300,31576960,11480,11480,11480,11480,0
20231016,183200,31576960,11480,11480,11480,11480,0
20231016,183100,31576960,11480,11480,11480,11480,0
20231016,183000,31576960,11480,11480,11480,11480,0
20231016,182900,31576960,11480,11480,11480,11480,0
20231016,182800,31576960,11480,11480,11480,11480,0
20231016,182700,31576960,11480,11480,11480,11480,0
20231016,182600,31576960,11480,11480,11480,11480,0
20231016,182500,31576960,11480,11480,11480,11480,0
20231016,182400,31576960,11480,11480,11480,11480,0
20231016,182300,31576960,11480,11480,11480,11480,0
20231016,182200,31576960,11480,11480,11480,11480,0
20231016,182100,31576960,11480,11480,11480,11480,0
20231016,182000,31576960,11480,11480,11480,11480,0
20231016,181900,31576960,11480,11480,11480,11480,0
20231016,181800,31576960,11480,11480,11480,11480,0
20231016,181700,31576960,11480,11480,11480,11480,0
20231016,181600,31576960,11480,11480,11480,11480,0
20231016,181500,31576960,11480,11480,11480,11480,0
20231016,181400,31576960,11480,11480,11480,11480,100
20231016,181300,31576960,11480,11480,11480,11480,0
20231016,181200,31576960,11480,11480,11480,11480,0
20231016,181100,31576960,11480,11480,11480,11480,0
20231016,181000,31576960,11480,11480,11480,11480,0
20231016,180900,31576960,11480,11480,11480,11480,0
20231016,180800,31576960,11480,11480,11480,11480,0
20231016,180700,31576960,11480,11480,11480,11480,0
20231016,180600,31576960,11480,11480,11480,11480,0
20231016,180500,31576960,11480,11480,11480,11480,0
20231016,180400,31576960,11480,11480,11480,11480,0
20231016,180300,31576960,11480,11480,11480,11480,0
20231016,180200,31576960,11480,11480,11480,11480,0
20231016,180100,31576960,11480,11480,11480,11480,0
20231016,180000,31576960,11480,11480,11480,11480,0
20231016,175900,31576960,11480,11480,11480,11480,0
20231016,175800,31576960,11480,11480,11480,11480,0
20231016,175700,31576960,11480,11480,11480,11480,0
20231016,175600,31576960,11480,11480,11480,11480,0
20231016,175500,31576960,11480,11480,11480,11480,0
20231016,175400,31576960,11480,11480,11480,11480,0
20231016,175300,31576960,11480,11480,11480,11480,0
20231016,175200,31576960,11480,11480,11480,11480,0
20231016,175100,31576960,11480,11480,11480,11480,0
20231016,175000,31576960,11480,11480,11480,11480,0
20231016,174900,31576960,11480,11480,11480,11480,0
20231016,174800,31576960,11480,11480,11480,11480,0
20231016,174700,31576960,11480,11480,11480,11480,0
20231016,174600,31576960,11480,11480,11480,11480,0
20231016,174500,31576960,11480,11480,11480,11480,0
20231016,174400,31576960,11480,11480,11480,11480,100
20231016,174300,31576960,11480,11480,11480,11480,0
20231016,174200,31576960,11480,11480,11480,11480,0
20231016,174100,31576960,11480,11480,11480,11480,0
20231016,174000,31576960,11480,11480,11480,11480,0
20231016,173900,31576960,11480,11480,11480,11480,0
20231016,173800,31576960,11480,11480,11480,11480,0
20231016,173700,31576960,11480,11480,11480,11480,0
20231016,173600,31576960,11480,11480,11480,11480,0
20231016,173500,31576960,11480,11480,11480,11480,0
20231016,173400,31576960,11480,11480,11480,11480,0
20231016,173300,31576960,11480,11480,11480,11480,0
20231016,173200,31576960,11480,11480,11480,11480,0
20231016,173100,31576960,11480,11480,11480,11480,0
20231016,173000,31576960,11480,11480,11480,11480,0
20231016,172900,31576960,11480,11480,11480,11480,0
20231016,172800,31576960,11480,11480,11480,11480,0
20231016,172700,31576960,11480,11480,11480,11480,0
20231016,172600,31576960,11480,11480,11480,11480,0
20231016,172500,31576960,11480,11480,11480,11480,0
20231016,172400,31576960,11480,11480,11480,11480,0
20231016,172300,31576960,11480,11480,11480,11480,0
20231016,172200,31576960,11480,11480,11480,11480,0
20231016,172100,31576960,11480,11480,11480,11480,0
20231016,172000,31576960,11480,11480,11480,11480,0
20231016,171900,31576960,11480,11480,11480,11480,0
20231016,171800,31576960,11480,11480,11480,11480,0
20231016,171700,31576960,11480,11480,11480,11480,0
20231016,171600,31576960,11480,11480,11480,11480,0
20231016,171500,31576960,11480,11480,11480,11480,0
20231016,171400,31576960,11480,11480,11480,11480,100
20231016,171300,31576960,11480,11480,11480,11480,0
20231016,171200,31576960,11480,11480,11480,11480,0
20231016,171100,31576960,11480,11480,11480,11480,0
20231016,171000,31576960,11480,11480,11480,11480,0
20231016,170900,31576960,11480,11480,11480,11480,0
20231016,170800,31576960,11480,11480,11480,11480,0
20231016,170700,31576960,11480,11480,11480,11480,0
20231016,170600,31576960,11480,11480,11480,11480,0
20231016,170500,31576960,11480,11480,11480,11480,0
20231016,170400,31576960,11480,11480,11480,11480,0
20231016,170300,31576960,11480,11480,11480,11480,0
20231016,170200,31576960,11480,11480,11480,11480,0
20231016,170100,31576960,11480,11480,11480,11480,0
20231016,170000,31576960,11480,11480,11480,11480,0
20231016,165900,31576960,11480,11480,11480,11480,0
20231016,165800,31576960,11480,11480,11480,11480,0
20231016,165700,31576960,11480,11480,11480,11480,0
20231016,165600,31576960,11480,11480,11480,11480,0
20231016,165500,31576960,11480,11480,11480,11480,0
20231016,165400,31576960,11480,11480,11480,11480,0
20231016,165300,31576960,11480,11480,11480,11480,0
20231016,165200,31576960,11480,11480,11480,11480,0
20231016,165100,31576960,11480,11480,11480,11480,0
20231016,165000,31576960,11480,11480,11480,11480,0
20231016,164900,31576960,11480,11480,11480,11480,0
20231016,164800,31576960,11480,11480,11480,11480,0
20231016,164700,31576960,11480,11480,11480,11480,0
20231016,164600,31576960,11480,11480,11480,11480,0
20231016,164500,31576960,11480,11480,11480,11480,0
20231016,164400,31576960,11480,11480,11480,11480,100
20231016,164300,31576960,11480,11480,11480,11480,0
20231016,164200,31576960,11480,11480,11480,11480,0
20231016,164100,31576960,11480,11480,11480,11480,0
20231016,164000,31576960,11480,11480,11480,11480,0
20231016,163900,31576960,11480,11480,11480,11480,0
20231016,163800,31576960,11480,11480,11480,11480,0
20231016,163700,31576960,11480,11480,11480,11480,0
20231016,163600,31576960,11480,11480,11480,11480,0
20231016,163500,31576960,11480,11480,11480,11480,0
20231016,163400,31576960,11480,11480,11480,11480,0
20231016,163300,31576960,11480,11480,11480,11480,0
20231016,163200,31576960,11480,11480,11480,11480,0
20231016,163100,31576960,11480,11480,11480,11480,0
20231016,163000,31576960,11480,11480,11480,11480,0
20231016,162900,31576960,11480,11480,11480,11480,0
20231016,162800,31576960,11480,11480,11480,11480,0
20231016,162700,31576960,11480,11480,11480,11480,0
20231016,162600,31576960,11480,11480,11480,11480,0
20231016,162500,31576960,11480,11480,11480,11480,0
20231016,162400,31576960,11480,11480,11480,11480,0
20231016,162300,31576960,11480,11480,11480,11480,0
20231016,162200,31576960,11480,11480,11480,11480,0
20231016,162100,31576960,11480,11480,11480,11480,0
20231016,162000,31576960,11480,11480,11480,11480,0
20231016,161900,31576960,11480,11480,11480,11480,0
20231016,161800,31576960,11480,11480,11480,11480,0
20231016,161700,31576960,11480,11480,11480,11480,0
20231016,161600,31576960,11480,11480,11480,11480,0
20231016,161500,31576960,11480,11480,11480,11480,0
20231016,161400,31576960,11480,11480,11480,11480,100
20231016,161300,31576960,11480,11480,11480,11480,0
20231016,161200,31576960,11480,11480,11480,11480,0
20231016,161100,31576960,11480,11480,11480,11480,0
20231016,161000,31576960,11480,11480,11480,11480,0
20231016,160900,31576960,11480,11480,11480,11480,0
20231016,160800,31576960,11480,11480,11480,11480,0
20231016,160700,31576960,11480,11480,11480,11480,0
20231016,160600,31576960,11480,11480,11480,11480,0
20231016,160500,31576960,11480,11480,11480,11480,0
20231016,160400,31576960,11480,11480,11480,11480,0
20231016,160300,31576960,11480,11480,11480,11480,0
20231016,160200,31576960,11480,11480,11480,11480,0
20231016,160100,31576960,11480,11480,11480,11480,0
20231016,160000,31576960,11480,11480,11480,11480,0
20231016,155900,31576960,11480,11480,11480,11480,0
20231016,155800,31576960,11480,11480,11480,11480,0
20231016,155700,31576960,11480,11480,11480,11480,0
20231016,155600,31576960,11480,11480,11480,11480,0
20231016,155500,31576960,11480,11480,11480,11480,0
20231016,155400,31576960,11480,11480,11480,11480,0
20231016,155300,31576960,11480,11480,11480,11480,0
20231016,155200,31576960,11480,11480,11480,11480,0
20231016,155100,31576960,11480,11480,11480,11480,0
20231016,155000,31576960,11480,11480,11480,11480,0
20231016,154900,31576960,11480,11480,11480,11480,0
20231016,154800,31576960,11480,11480,11480,11480,0
20231016,154700,31576960,11480,11480,11480,11480,0
20231016,154600,31576960,11480,11480,11480,11480,0
20231016,154500,31576960,11480,11480,11480,11480,0
20231016,154400,31576960,11480,11480,11480,11480,100
20231016,154300,31576960,11480,11480,11480,11480,0
20231016,154200,31576960,11480,11480,11480,11480,0
20231016,154100,31576960,11480,11480,11480,11480,0
20231016,154000,31576960,11480,11480,11480,11480,0
20231016,153900,31576960,11480,11480,11480,11480,0
20231016,153800,31576960,11480,11480,11480,11480,0
20231016,153700,31576960,11480,11480,11480,11480,0
20231016,153600,31576960,11480,11480,11480,11480,0
20231016,153500,31576960,11480,11480,11480,11480,0
20231016,153400,31576960,11480,11480,11480,11480,0
20231016,153300,31576960,11480,11480,11480,11480,0
20231016,153200,31576960,11480,11480,11480,11480,0
20231016,153100,31576960,11480,11480,11480,11480,0
20231016,153000,31576960,11480,11480,11480,11480,100
20231016,152900,30428960,11680,11680,11680,11680,0
20231016,152800,30428960,11680,11680,11680,11680,0
20231016,152700,30428960,11680,11680,11680,11680,0
20231016,152600,30428960,11680,11680,11680,11680,0
20231016,152500,30428960,11680,11680,11680,11680,0
20231016,152400,30428960,11680,11680,11680,11680,0
20231016,152300,30428960,11680,11680,11680,11680,0
20231016,152200,30428960,11680,11680,11680,11680,0
20231016,152100,30428960,11680,11680,11680,11680,0
20231016,152000,30428960,11680,11680,11680,11680,0
20231016,151900,30428960,11680,11680,11680,11680,0
20231016,151800,30428960,11680,11680,11680,11680,0
20231016,151700,30428960,11680,11680,11680,11680,0
20231016,151600,30428960,11680,11680,11680,11680,1
20231016,151500,30417280,11650,11650,11650,11650,0
20231016,151400,30417280,11650,11650,11650,11650,0
20231016,151300,30417280,11650,11650,11650,11650,0
20231016,151200,30417280,11650,11650,11650,11650,0
20231016,151100,30417280,11650,11650,11650,11650,0
20231016,151000,30417280,11650,11650,11650,11650,0
20231016,150900,30417280,11650,11650,11650,11650,0
20231016,150800,30417280,11650,11650,11650,11650,0
20231016,150700,30417280,11650,11650,11650,11650,0
20231016,150600,30417280,11650,11650,11650,11650,0
20231016,150500,30417280,11650,11650,11650,11650,0
20231016,150400,30417280,11650,11650,11650,11650,0
20231016,150300,30417280,11650,11650,11650,11650,0
20231016,150200,30417280,11650,11650,11650,11650,0
20231016,150100,30417280,11650,11650,11650,11650,0
20231016,150000,30417280,11650,11650,11650,11650,0
20231016,145900,30417280,11650,11650,11650,11650,0
20231016,145800,30417280,11650,11650,11650,11650,0
20231016,145700,30417280,11650,11650,11650,11650,0
20231016,145600,30417280,11650,11650,11650,11650,0
20231016,145500,30417280,11650,11650,11650,11650,0
20231016,145400,30417280,11650,11650,11650,11650,0
20231016,145300,30417280,11650,11650,11650,11650,0
20231016,145200,30417280,11650,11650,11650,11650,0
20231016,145100,30417280,11650,11540,11650,11540,120
20231016,145000,29026580,11480,11480,11480,11480,0
20231016,144900,29026580,11480,11480,11480,11480,0
20231016,144800,29026580,11480,11480,11480,11480,0
20231016,144700,29026580,11480,11480,11480,11480,0
20231016,144600,29026580,11480,11480,11480,11480,0
20231016,144500,29026580,11480,11480,11480,11480,0
20231016,144400,29026580,11480,11480,11480,11480,283
20231016,144300,25777740,11470,11470,11470,11470,29
20231016,144200,25445110,11470,11470,11470,11470,0
20231016,144100,25445110,11470,11470,11470,11470,5
20231016,144000,25387760,11490,11490,11490,11490,0
20231016,143900,25387760,11490,11490,11490,11490,0
20231016,143800,25387760,11490,11490,11490,11490,0
20231016,143700,25387760,11490,11490,11490,11490,0
20231016,143600,25387760,11490,11490,11490,11490,0
20231016,143500,25387760,11490,11490,11490,11490,0
20231016,143400,25387760,11490,11490,11490,11490,0
20231016,143300,25387760,11490,11490,11490,11490,0
20231016,143200,25387760,11490,11490,11490,11490,0
20231016,143100,25387760,11490,11490,11490,11490,0
20231016,143000,25387760,11490,11490,11490,11490,0
20231016,142900,25387760,11490,11490,11490,11490,0
20231016,142800,25387760,11490,11490,11490,11490,0
20231016,142700,25387760,11490,11490,11490,11490,0
20231016,142600,25387760,11490,11490,11490,11490,0
20231016,142500,25387760,11490,11490,11490,11490,0
20231016,142400,25387760,11490,11490,11490,11490,0
20231016,142300,25387760,11490,11490,11490,11490,0
20231016,142200,25387760,11490,11490,11490,11490,0
20231016,142100,25387760,11490,11490,11490,11490,0
20231016,142000,25387760,11490,11490,11490,11490,0
20231016,141900,25387760,11490,11490,11490,11490,0
20231016,141800,25387760,11490,11490,11490,11490,0
20231016,141700,25387760,11490,11490,11490,11490,0
20231016,141600,25387760,11490,11490,11490,11490,0
20231016,141500,25387760,11490,11490,11490,11490,0
20231016,141400,25387760,11490,11490,11490,11490,0
20231016,141300,25387760,11490,11490,11490,11490,0
20231016,141200,25387760,11490,11490,11490,11490,0
20231016,141100,25387760,11490,11490,11490,11490,0
20231016,141000,25387760,11490,11490,11490,11490,0
20231016,140900,25387760,11490,11490,11490,11490,0
20231016,140800,25387760,11490,11490,11490,11490,0
20231016,140700,25387760,11490,11490,11490,11490,0
20231016,140600,25387760,11490,11490,11490,11490,0
20231016,140500,25387760,11490,11490,11490,11490,0
20231016,140400,25387760,11490,11490,11490,11490,0
20231016,140300,25387760,11490,11490,11490,11490,0
20231016,140200,25387760,11490,11490,11490,11490,0
20231016,140100,25387760,11490,11490,11490,11490,0
20231016,140000,25387760,11490,11490,11490,11490,0
20231016,135900,25387760,11490,11490,11490,11490,0
20231016,135800,25387760,11490,11490,11490,11490,0
20231016,135700,25387760,11490,11490,11490,11490,0
20231016,135600,25387760,11490,11490,11490,11490,0
20231016,135500,25387760,11490,11490,11490,11490,0
20231016,135400,25387760,11490,11490,11490,11490,0
20231016,135300,25387760,11490,11490,11490,11490,0
20231016,135200,25387760,11490,11490,11490,11490,0
20231016,135100,25387760,11490,11490,11490,11490,0
20231016,135000,25387760,11490,11490,11490,11490,0
20231016,134900,25387760,11490,11490,11490,11490,0
20231016,134800,25387760,11490,11490,11490,11490,0
20231016,134700,25387760,11490,11490,11490,11490,0
20231016,134600,25387760,11490,11490,11490,11490,0
20231016,134500,25387760,11490,11490,11490,11490,0
20231016,134400,25387760,11490,11490,11490,11490,0
20231016,134300,25387760,11490,11490,11490,11490,0
20231016,134200,25387760,11490,11490,11490,11490,0
20231016,134100,25387760,11490,11490,11490,11490,0
20231016,134000,25387760,11490,11490,11490,11490,0
20231016,133900,25387760,11490,11490,11490,11490,0
20231016,133800,25387760,11490,11490,11490,11490,0
20231016,133700,25387760,11490,11490,11490,11490,0
20231016,133600,25387760,11490,11490,11490,11490,0
20231016,133500,25387760,11490,11490,11490,11490,0
20231016,133400,25387760,11490,11490,11490,11490,0
20231016,133300,25387760,11490,11490,11490,11490,0
20231016,133200,25387760,11490,11490,11490,11490,0
20231016,133100,25387760,11490,11490,11490,11490,0
20231016,133000,25387760,11490,11490,11490,11490,0
20231016,132900,25387760,11490,11490,11490,11490,0
20231016,132800,25387760,11490,11490,11490,11490,0
20231016,132700,25387760,11490,11490,11490,11490,0
20231016,132600,25387760,11490,11490,11490,11490,0
20231016,132500,25387760,11490,11490,11490,11490,0
20231016,132400,25387760,11490,11490,11490,11490,0
20231016,132300,25387760,11490,11490,11490,11490,0
20231016,132200,25387760,11490,11490,11490,11490,56
20231016,132100,24744320,11490,11490,11490,11490,1
20231016,132000,24732830,11340,11340,11340,11340,0
20231016,131900,24732830,11340,11340,11340,11340,0
20231016,131800,24732830,11340,11340,11340,11340,0
20231016,131700,24732830,11340,11340,11340,11340,0
20231016,131600,24732830,11340,11340,11340,11340,0
20231016,131500,24732830,11340,11340,11340,11340,0
20231016,131400,24732830,11340,11340,11340,11340,0
20231016,131300,24732830,11340,11340,11340,11340,0
20231016,131200,24732830,11340,11340,11340,11340,0
20231016,131100,24732830,11340,11340,11340,11340,0
20231016,131000,24732830,11340,11340,11340,11340,0
20231016,130900,24732830,11340,11340,11340,11340,0
20231016,130800,24732830,11340,11340,11340,11340,0
20231016,130700,24732830,11340,11340,11340,11340,0
20231016,130600,24732830,11340,11340,11340,11340,37
20231016,130500,24313250,11340,11340,11340,11340,0
20231016,130400,24313250,11340,11340,11340,11340,68
20231016,130300,23542130,11400,11400,11400,11400,0
20231016,130200,23542130,11400,11400,11400,11400,0
20231016,130100,23542130,11400,11400,11400,11400,0
20231016,130000,23542130,11400,11400,11400,11400,0
20231016,125900,23542130,11400,11400,11400,11400,0
20231016,125800,23542130,11400,11410,11410,11400,478
20231016,125700,18092700,11400,11400,11400,11400,0
20231016,125600,18092700,11400,11400,11400,11400,0
20231016,125500,18092700,11400,11400,11400,11400,0
20231016,125400,18092700,11400,11400,11400,11400,0
20231016,125300,18092700,11400,11400,11400,11400,0
20231016,125200,18092700,11400,11400,11400,11400,0
20231016,125100,18092700,11400,11400,11400,11400,0
20231016,125000,18092700,11400,11400,11400,11400,0
20231016,124900,18092700,11400,11400,11400,11400,0
20231016,124800,18092700,11400,11400,11400,11400,0
20231016,124700,18092700,11400,11400,11400,11400,0
20231016,124600,18092700,11400,11400,11400,11400,0
20231016,124500,18092700,11400,11400,11400,11400,0
20231016,124400,18092700,11400,11400,11400,11400,0
20231016,124300,18092700,11400,11400,11400,11400,0
20231016,124200,18092700,11400,11400,11400,11400,0
20231016,124100,18092700,11400,11400,11400,11400,0
20231016,124000,18092700,11400,11400,11400,11400,0
20231016,123900,18092700,11400,11400,11400,11400,0
20231016,123800,18092700,11400,11400,11400,11400,0
20231016,123700,18092700,11400,11400,11400,11400,0
20231016,123600,18092700,11400,11400,11400,11400,0
20231016,123500,18092700,11400,11400,11400,11400,0
20231016,123400,18092700,11400,11400,11400,11400,0
20231016,123300,18092700,11400,11400,11400,11400,0
20231016,123200,18092700,11400,11400,11400,11400,0
20231016,123100,18092700,11400,11400,11400,11400,0
20231016,123000,18092700,11400,11400,11400,11400,0
20231016,122900,18092700,11400,11400,11400,11400,0
20231016,122800,18092700,11400,11400,11400,11400,0
20231016,122700,18092700,11400,11400,11400,11400,0
20231016,122600,18092700,11400,11400,11400,11400,0
20231016,122500,18092700,11400,11400,11400,11400,0
20231016,122400,18092700,11400,11400,11400,11400,0
20231016,122300,18092700,11400,11400,11400,11400,0
20231016,122200,18092700,11400,11400,11400,11400,0
20231016,122100,18092700,11400,11400,11400,11400,0
20231016,122000,18092700,11400,11400,11400,11400,0
20231016,121900,18092700,11400,11400,11400,11400,0
20231016,121800,18092700,11400,11400,11400,11400,0
20231016,121700,18092700,11400,11400,11400,11400,0
20231016,121600,18092700,11400,11400,11400,11400,0
20231016,121500,18092700,11400,11400,11400,11400,0
20231016,121400,18092700,11400,11400,11400,11400,0
20231016,121300,18092700,11400,11400,11400,11400,0
20231016,121200,18092700,11400,11400,11400,11400,0
20231016,121100,18092700,11400,11400,11400,11400,0
20231016,121000,18092700,11400,11400,11400,11400,0
20231016,120900,18092700,11400,11400,11400,11400,0
20231016,120800,18092700,11400,11400,11400,11400,0
20231016,120700,18092700,11400,11400,11400,11400,0
20231016,120600,18092700,11400,11400,11400,11400,0
20231016,120500,18092700,11400,11400,11400,11400,0
20231016,120400,18092700,11400,11400,11400,11400,0
20231016,120300,18092700,11400,11400,11400,11400,0
20231016,120200,18092700,11400,11400,11400,11400,0
20231016,120100,18092700,11400,11400,11400,11400,0
20231016,120000,18092700,11400,11400,11400,11400,0
20231016,115900,18092700,11400,11400,11400,11400,0
20231016,115800,18092700,11400,11400,11400,11400,0
20231016,115700,18092700,11400,11400,11400,11400,0
20231016,115600,18092700,11400,11400,11400,11400,0
20231016,115500,18092700,11400,11400,11400,11400,0
20231016,115400,18092700,11400,11400,11400,11400,0
20231016,115300,18092700,11400,11400,11400,11400,0
20231016,115200,18092700,11400,11400,11400,11400,0
20231016,115100,18092700,11400,11400,11400,11400,0
20231016,115000,18092700,11400,11400,11400,11400,0
20231016,114900,18092700,11400,11400,11400,11400,0
20231016,114800,18092700,11400,11400,11400,11400,0
20231016,114700,18092700,11400,11400,11400,11400,0
20231016,114600,18092700,11400,11400,11400,11400,0
20231016,114500,18092700,11400,11400,11400,11400,0
20231016,114400,18092700,11400,11400,11400,11400,0
20231016,114300,18092700,11400,11400,11400,11400,0
20231016,114200,18092700,11400,11400,11400,11400,0
20231016,114100,18092700,11400,11400,11400,11400,0
20231016,114000,18092700,11400,11400,11400,11400,0
20231016,113900,18092700,11400,11400,11400,11400,0
20231016,113800,18092700,11400,11400,11400,11400,0
20231016,113700,18092700,11400,11400,11400,11400,0
20231016,113600,18092700,11400,11400,11400,11400,0
20231016,113500,18092700,11400,11400,11400,11400,0
20231016,113400,18092700,11400,11400,11400,11400,0
20231016,113300,18092700,11400,11400,11400,11400,150
20231016,113200,16382700,11350,11350,11350,11350,0
20231016,113100,16382700,11350,11350,11350,11350,0
20231016,113000,16382700,11350,11350,11350,11350,0
20231016,112900,16382700,11350,11350,11350,11350,0
20231016,112800,16382700,11350,11350,11350,11350,0
20231016,112700,16382700,11350,11350,11350,11350,0
20231016,112600,16382700,11350,11350,11350,11350,0
20231016,112500,16382700,11350,11350,11350,11350,0
20231016,112400,16382700,11350,11350,11350,11350,0
20231016,112300,16382700,11350,11350,11350,11350,0
20231016,112200,16382700,11350,11350,11350,11350,0
20231016,112100,16382700,11350,11350,11350,11350,0
20231016,112000,16382700,11350,11350,11350,11350,0
20231016,111900,16382700,11350,11350,11350,11350,0
20231016,111800,16382700,11350,11350,11350,11350,0
20231016,111700,16382700,11350,11350,11350,11350,0
20231016,111600,16382700,11350,11350,11350,11350,0
20231016,111500,16382700,11350,11350,11350,11350,0
20231016,111400,16382700,11350,11350,11350,11350,0
20231016,111300,16382700,11350,11350,11350,11350,0
20231016,111200,16382700,11350,11350,11350,11350,0
20231016,111100,16382700,11350,11350,11350,11350,0
20231016,111000,16382700,11350,11350,11350,11350,0
20231016,110900,16382700,11350,11350,11350,11350,0
20231016,110800,16382700,11350,11350,11350,11350,0
20231016,110700,16382700,11350,11350,11350,11350,0
20231016,110600,16382700,11350,11350,11350,11350,0
20231016,110500,16382700,11350,11350,11350,11350,0
20231016,110400,16382700,11350,11350,11350,11350,0
20231016,110300,16382700,11350,11370,11370,11350,115
20231016,110200,15076390,11650,11650,11650,11650,0
20231016,110100,15076390,11650,11650,11650,11650,0
20231016,110000,15076390,11650,11650,11650,11650,0
20231016,105900,15076390,11650,11650,11650,11650,23
20231016,105800,14808440,11740,11740,11740,11740,0
20231016,105700,14808440,11740,11740,11740,11740,0
20231016,105600,14808440,11740,11740,11740,11740,0
20231016,105500,14808440,11740,11740,11740,11740,0
20231016,105400,14808440,11740,11740,11740,11740,0
20231016,105300,14808440,11740,11740,11740,11740,0
20231016,105200,14808440,11740,11740,11740,11740,0
20231016,105100,14808440,11740,11740,11740,11740,0
20231016,105000,14808440,11740,11740,11740,11740,0
20231016,104900,14808440,11740,11740,11740,11740,0
20231016,104800,14808440,11740,11740,11740,11740,0
20231016,104700,14808440,11740,11740,11740,11740,0
20231016,104600,14808440,11740,11740,11740,11740,0
20231016,104500,14808440,11740,11740,11740,11740,0
20231016,104400,14808440,11740,11740,11740,11740,0
20231016,104300,14808440,11740,11740,11740,11740,0
20231016,104200,14808440,11740,11740,11740,11740,0
20231016,104100,14808440,11740,11740,11740,11740,0
20231016,104000,14808440,11740,11740,11740,11740,0
20231016,103900,14808440,11740,11740,11740,11740,0
20231016,103800,14808440,11740,11740,11740,11740,0
20231016,103700,14808440,11740,11740,11740,11740,0
20231016,103600,14808440,11740,11740,11740,11740,0
20231016,103500,14808440,11740,11740,11740,11740,0
20231016,103400,14808440,11740,11740,11740,11740,0
20231016,103300,14808440,11740,11740,11740,11740,0
20231016,103200,14808440,11740,11740,11740,11740,0
20231016,103100,14808440,11740,11740,11740,11740,0
20231016,103000,14808440,11740,11740,11740,11740,0
20231016,102900,14808440,11740,11740,11740,11740,0
20231016,102800,14808440,11740,11740,11740,11740,0
20231016,102700,14808440,11740,11740,11740,11740,0
20231016,102600,14808440,11740,11740,11740,11740,0
20231016,102500,14808440,11740,11740,11740,11740,0
20231016,102400,14808440,11740,11740,11740,11740,0
20231016,102300,14808440,11740,11740,11740,11740,0
20231016,102200,14808440,11740,11740,11740,11740,0
20231016,102100,14808440,11740,11740,11740,11740,1
20231016,102000,14796700,11310,11310,11310,11310,0
20231016,101900,14796700,11310,11310,11310,11310,0
20231016,101800,14796700,11310,11310,11310,11310,0
20231016,101700,14796700,11310,11310,11310,11310,0
20231016,101600,14796700,11310,11310,11310,11310,0
20231016,101500,14796700,11310,11310,11310,11310,0
20231016,101400,14796700,11310,11310,11310,11310,0
20231016,101300,14796700,11310,11310,11310,11310,0
20231016,101200,14796700,11310,11310,11310,11310,0
20231016,101100,14796700,11310,11310,11310,11310,0
20231016,101000,14796700,11310,11310,11310,11310,0
20231016,100900,14796700,11310,11310,11310,11310,0
20231016,100800,14796700,11310,11310,11310,11310,0
20231016,100700,14796700,11310,11310,11310,11310,0
20231016,100600,14796700,11310,11310,11310,11310,0
20231016,100500,14796700,11310,11310,11310,11310,0
20231016,100400,14796700,11310,11310,11310,11310,0
20231016,100300,14796700,11310,11310,11310,11310,0
20231016,100200,14796700,11310,11310,11310,11310,0
20231016,100100,14796700,11310,11310,11310,11310,0
20231016,100000,14796700,11310,11310,11310,11310,0
20231016,095900,14796700,11310,11310,11310,11310,0
20231016,095800,14796700,11310,11310,11310,11310,0
20231016,095700,14796700,11310,11310,11310,11310,0
20231016,095600,14796700,11310,11310,11310,11310,0
20231016,095500,14796700,11310,11310,11310,11310,0
20231016,095400,14796700,11310,11310,11310,11310,0
20231016,095300,14796700,11310,11310,11310,11310,0
20231016,095200,14796700,11310,11660,11660,11310,1308
20231016,095100,0,11660,11660,11660,11660,0
20231016,095000,0,11660,11660,11660,11660,0
20231016,094900,0,11660,11660,11660,11660,0
20231016,094800,0,11660,11660,11660,11660,0
20231016,094700,0,11660,11660,11660,11660,0
20231016,094600,0,11660,11660,11660,11660,0
20231016,094500,0,11660,11660,11660,11660,0
20231016,094400,0,11660,11660,11660,11660,0
20231016,094300,0,11660,11660,11660,11660,0
20231016,094200,0,11660,11660,11660,11660,0
20231016,094100,0,11660,11660,11660,11660,0
20231016,094000,0,11660,11660,11660,11660,0
20231016,093900,0,11660,11660,11660,11660,0
20231016,093800,0,11660,11660,11660,11660,0
20231016,093700,0,11660,11660,11660,11660,0
20231016,093600,0,11660,11660,11660,11660,0
20231016,093500,0,11660,11660,11660,11660,0
20231016,093400,0,11660,11660,11660,11660,0
20231016,093300,0,11660,11660,11660,11660,0
20231016,093200,0,11660,11660,11660,11660,0
20231016,093100,0,11660,11660,11660,11660,0
20231016,093000,0,11660,11660,11660,11660,0
20231016,092900,0,11660,11660,11660,11660,0
20231016,092800,0,11660,11660,11660,11660,0
20231016,092700,0,11660,11660,11660,11660,0
20231016,092600,0,11660,11660,11660,11660,0
20231016,092500,0,11660,11660,11660,11660,0
20231016,092400,0,11660,11660,11660,11660,0
20231016,092300,0,11660,11660,11660,11660,0
20231016,092200,0,11660,11660,11660,11660,0
20231016,092100,0,11660,11660,11660,11660,0
20231016,092000,0,11660,11660,11660,11660,0
20231016,091900,0,11660,11660,11660,11660,0
20231016,091800,0,11660,11660,11660,11660,0
20231016,091700,0,11660,11660,11660,11660,0
20231016,091600,0,11660,11660,11660,11660,0
20231016,091500,0,11660,11660,11660,11660,0
20231016,091400,0,11660,11660,11660,11660,0
20231016,091300,0,11660,11660,11660,11660,0
20231016,091200,0,11660,11660,11660,11660,0
20231016,091100,0,11660,11660,11660,11660,0
20231016,091000,0,11660,11660,11660,11660,0
20231016,090900,0,11660,11660,11660,11660,0
20231016,090800,0,11660,11660,11660,11660,0
20231016,090700,0,11660,11660,11660,11660,0
20231016,090600,0,11660,11660,11660,11660,0
20231016,090500,0,11660,11660,11660,11660,0
20231016,090400,0,11660,11660,11660,11660,0
20231016,090300,0,11660,11660,11660,11660,0
20231016,090200,0,11660,11660,11660,11660,0
20231016,090100,0,11660,11660,11660,11660,0
20231016,090000,0,11660,11660,11660,11660,0