KissMeData/200780/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,201200,83172140,6080,6080,6080,6080,6
20231020,201100,83172140,6080,6080,6080,6080,0
20231020,201000,83172140,6080,6080,6080,6080,0
20231020,200900,83172140,6080,6080,6080,6080,0
20231020,200800,83172140,6080,6080,6080,6080,0
20231020,200700,83172140,6080,6080,6080,6080,0
20231020,200600,83172140,6080,6080,6080,6080,0
20231020,200500,83172140,6080,6080,6080,6080,0
20231020,200400,83172140,6080,6080,6080,6080,0
20231020,200300,83172140,6080,6080,6080,6080,0
20231020,200200,83172140,6080,6080,6080,6080,0
20231020,200100,83172140,6080,6080,6080,6080,0
20231020,200000,83172140,6080,6080,6080,6080,0
20231020,195900,83172140,6080,6080,6080,6080,0
20231020,195800,83172140,6080,6080,6080,6080,0
20231020,195700,83172140,6080,6080,6080,6080,0
20231020,195600,83172140,6080,6080,6080,6080,0
20231020,195500,83172140,6080,6080,6080,6080,0
20231020,195400,83172140,6080,6080,6080,6080,0
20231020,195300,83172140,6080,6080,6080,6080,0
20231020,195200,83172140,6080,6080,6080,6080,0
20231020,195100,83172140,6080,6080,6080,6080,0
20231020,195000,83172140,6080,6080,6080,6080,0
20231020,194900,83172140,6080,6080,6080,6080,0
20231020,194800,83172140,6080,6080,6080,6080,0
20231020,194700,83172140,6080,6080,6080,6080,0
20231020,194600,83172140,6080,6080,6080,6080,0
20231020,194500,83172140,6080,6080,6080,6080,0
20231020,194400,83172140,6080,6080,6080,6080,0
20231020,194300,83172140,6080,6080,6080,6080,0
20231020,194200,83172140,6080,6080,6080,6080,6
20231020,194100,83172140,6080,6080,6080,6080,0
20231020,194000,83172140,6080,6080,6080,6080,0
20231020,193900,83172140,6080,6080,6080,6080,0
20231020,193800,83172140,6080,6080,6080,6080,0
20231020,193700,83172140,6080,6080,6080,6080,0
20231020,193600,83172140,6080,6080,6080,6080,0
20231020,193500,83172140,6080,6080,6080,6080,0
20231020,193400,83172140,6080,6080,6080,6080,0
20231020,193300,83172140,6080,6080,6080,6080,0
20231020,193200,83172140,6080,6080,6080,6080,0
20231020,193100,83172140,6080,6080,6080,6080,0
20231020,193000,83172140,6080,6080,6080,6080,0
20231020,192900,83172140,6080,6080,6080,6080,0
20231020,192800,83172140,6080,6080,6080,6080,0
20231020,192700,83172140,6080,6080,6080,6080,0
20231020,192600,83172140,6080,6080,6080,6080,0
20231020,192500,83172140,6080,6080,6080,6080,0
20231020,192400,83172140,6080,6080,6080,6080,0
20231020,192300,83172140,6080,6080,6080,6080,0
20231020,192200,83172140,6080,6080,6080,6080,0
20231020,192100,83172140,6080,6080,6080,6080,0
20231020,192000,83172140,6080,6080,6080,6080,0
20231020,191900,83172140,6080,6080,6080,6080,0
20231020,191800,83172140,6080,6080,6080,6080,0
20231020,191700,83172140,6080,6080,6080,6080,0
20231020,191600,83172140,6080,6080,6080,6080,0
20231020,191500,83172140,6080,6080,6080,6080,0
20231020,191400,83172140,6080,6080,6080,6080,0
20231020,191300,83172140,6080,6080,6080,6080,0
20231020,191200,83172140,6080,6080,6080,6080,6
20231020,191100,83172140,6080,6080,6080,6080,0
20231020,191000,83172140,6080,6080,6080,6080,0
20231020,190900,83172140,6080,6080,6080,6080,0
20231020,190800,83172140,6080,6080,6080,6080,0
20231020,190700,83172140,6080,6080,6080,6080,0
20231020,190600,83172140,6080,6080,6080,6080,0
20231020,190500,83172140,6080,6080,6080,6080,0
20231020,190400,83172140,6080,6080,6080,6080,0
20231020,190300,83172140,6080,6080,6080,6080,0
20231020,190200,83172140,6080,6080,6080,6080,0
20231020,190100,83172140,6080,6080,6080,6080,0
20231020,190000,83172140,6080,6080,6080,6080,0
20231020,185900,83172140,6080,6080,6080,6080,0
20231020,185800,83172140,6080,6080,6080,6080,0
20231020,185700,83172140,6080,6080,6080,6080,0
20231020,185600,83172140,6080,6080,6080,6080,0
20231020,185500,83172140,6080,6080,6080,6080,0
20231020,185400,83172140,6080,6080,6080,6080,0
20231020,185300,83172140,6080,6080,6080,6080,0
20231020,185200,83172140,6080,6080,6080,6080,0
20231020,185100,83172140,6080,6080,6080,6080,0
20231020,185000,83172140,6080,6080,6080,6080,0
20231020,184900,83172140,6080,6080,6080,6080,0
20231020,184800,83172140,6080,6080,6080,6080,0
20231020,184700,83172140,6080,6080,6080,6080,0
20231020,184600,83172140,6080,6080,6080,6080,0
20231020,184500,83172140,6080,6080,6080,6080,0
20231020,184400,83172140,6080,6080,6080,6080,0
20231020,184300,83172140,6080,6080,6080,6080,0
20231020,184200,83172140,6080,6080,6080,6080,6
20231020,184100,83172140,6080,6080,6080,6080,0
20231020,184000,83172140,6080,6080,6080,6080,0
20231020,183900,83172140,6080,6080,6080,6080,0
20231020,183800,83172140,6080,6080,6080,6080,0
20231020,183700,83172140,6080,6080,6080,6080,0
20231020,183600,83172140,6080,6080,6080,6080,0
20231020,183500,83172140,6080,6080,6080,6080,0
20231020,183400,83172140,6080,6080,6080,6080,0
20231020,183300,83172140,6080,6080,6080,6080,0
20231020,183200,83172140,6080,6080,6080,6080,0
20231020,183100,83172140,6080,6080,6080,6080,0
20231020,183000,83172140,6080,6080,6080,6080,0
20231020,182900,83172140,6080,6080,6080,6080,0
20231020,182800,83172140,6080,6080,6080,6080,0
20231020,182700,83172140,6080,6080,6080,6080,0
20231020,182600,83172140,6080,6080,6080,6080,0
20231020,182500,83172140,6080,6080,6080,6080,0
20231020,182400,83172140,6080,6080,6080,6080,0
20231020,182300,83172140,6080,6080,6080,6080,0
20231020,182200,83172140,6080,6080,6080,6080,0
20231020,182100,83172140,6080,6080,6080,6080,0
20231020,182000,83172140,6080,6080,6080,6080,0
20231020,181900,83172140,6080,6080,6080,6080,0
20231020,181800,83172140,6080,6080,6080,6080,0
20231020,181700,83172140,6080,6080,6080,6080,0
20231020,181600,83172140,6080,6080,6080,6080,0
20231020,181500,83172140,6080,6080,6080,6080,0
20231020,181400,83172140,6080,6080,6080,6080,0
20231020,181300,83172140,6080,6080,6080,6080,0
20231020,181200,83172140,6080,6080,6080,6080,6
20231020,181100,83172140,6080,6080,6080,6080,0
20231020,181000,83172140,6080,6080,6080,6080,0
20231020,180900,83172140,6080,6080,6080,6080,0
20231020,180800,83172140,6080,6080,6080,6080,0
20231020,180700,83172140,6080,6080,6080,6080,0
20231020,180600,83172140,6080,6080,6080,6080,0
20231020,180500,83172140,6080,6080,6080,6080,0
20231020,180400,83172140,6080,6080,6080,6080,0
20231020,180300,83172140,6080,6080,6080,6080,0
20231020,180200,83172140,6080,6080,6080,6080,0
20231020,180100,83172140,6080,6080,6080,6080,0
20231020,180000,83172140,6080,6080,6080,6080,0
20231020,175900,83172140,6080,6080,6080,6080,0
20231020,175800,83172140,6080,6080,6080,6080,0
20231020,175700,83172140,6080,6080,6080,6080,0
20231020,175600,83172140,6080,6080,6080,6080,0
20231020,175500,83172140,6080,6080,6080,6080,0
20231020,175400,83172140,6080,6080,6080,6080,0
20231020,175300,83172140,6080,6080,6080,6080,0
20231020,175200,83172140,6080,6080,6080,6080,0
20231020,175100,83172140,6080,6080,6080,6080,0
20231020,175000,83172140,6080,6080,6080,6080,0
20231020,174900,83172140,6080,6080,6080,6080,0
20231020,174800,83172140,6080,6080,6080,6080,0
20231020,174700,83172140,6080,6080,6080,6080,0
20231020,174600,83172140,6080,6080,6080,6080,0
20231020,174500,83172140,6080,6080,6080,6080,0
20231020,174400,83172140,6080,6080,6080,6080,0
20231020,174300,83172140,6080,6080,6080,6080,0
20231020,174200,83172140,6080,6080,6080,6080,6
20231020,174100,83172140,6080,6080,6080,6080,0
20231020,174000,83172140,6080,6080,6080,6080,0
20231020,173900,83172140,6080,6080,6080,6080,0
20231020,173800,83172140,6080,6080,6080,6080,0
20231020,173700,83172140,6080,6080,6080,6080,0
20231020,173600,83172140,6080,6080,6080,6080,0
20231020,173500,83172140,6080,6080,6080,6080,0
20231020,173400,83172140,6080,6080,6080,6080,0
20231020,173300,83172140,6080,6080,6080,6080,0
20231020,173200,83172140,6080,6080,6080,6080,0
20231020,173100,83172140,6080,6080,6080,6080,0
20231020,173000,83172140,6080,6080,6080,6080,0
20231020,172900,83172140,6080,6080,6080,6080,0
20231020,172800,83172140,6080,6080,6080,6080,0
20231020,172700,83172140,6080,6080,6080,6080,0
20231020,172600,83172140,6080,6080,6080,6080,0
20231020,172500,83172140,6080,6080,6080,6080,0
20231020,172400,83172140,6080,6080,6080,6080,0
20231020,172300,83172140,6080,6080,6080,6080,0
20231020,172200,83172140,6080,6080,6080,6080,0
20231020,172100,83172140,6080,6080,6080,6080,0
20231020,172000,83172140,6080,6080,6080,6080,0
20231020,171900,83172140,6080,6080,6080,6080,0
20231020,171800,83172140,6080,6080,6080,6080,0
20231020,171700,83172140,6080,6080,6080,6080,0
20231020,171600,83172140,6080,6080,6080,6080,0
20231020,171500,83172140,6080,6080,6080,6080,0
20231020,171400,83172140,6080,6080,6080,6080,0
20231020,171300,83172140,6080,6080,6080,6080,0
20231020,171200,83172140,6080,6080,6080,6080,6
20231020,171100,83172140,6080,6080,6080,6080,0
20231020,171000,83172140,6080,6080,6080,6080,0
20231020,170900,83172140,6080,6080,6080,6080,0
20231020,170800,83172140,6080,6080,6080,6080,0
20231020,170700,83172140,6080,6080,6080,6080,0
20231020,170600,83172140,6080,6080,6080,6080,0
20231020,170500,83172140,6080,6080,6080,6080,0
20231020,170400,83172140,6080,6080,6080,6080,0
20231020,170300,83172140,6080,6080,6080,6080,0
20231020,170200,83172140,6080,6080,6080,6080,0
20231020,170100,83172140,6080,6080,6080,6080,0
20231020,170000,83172140,6080,6080,6080,6080,0
20231020,165900,83172140,6080,6080,6080,6080,0
20231020,165800,83172140,6080,6080,6080,6080,0
20231020,165700,83172140,6080,6080,6080,6080,0
20231020,165600,83172140,6080,6080,6080,6080,0
20231020,165500,83172140,6080,6080,6080,6080,0
20231020,165400,83172140,6080,6080,6080,6080,0
20231020,165300,83172140,6080,6080,6080,6080,0
20231020,165200,83172140,6080,6080,6080,6080,0
20231020,165100,83172140,6080,6080,6080,6080,0
20231020,165000,83172140,6080,6080,6080,6080,0
20231020,164900,83172140,6080,6080,6080,6080,0
20231020,164800,83172140,6080,6080,6080,6080,0
20231020,164700,83172140,6080,6080,6080,6080,0
20231020,164600,83172140,6080,6080,6080,6080,0
20231020,164500,83172140,6080,6080,6080,6080,0
20231020,164400,83172140,6080,6080,6080,6080,0
20231020,164300,83172140,6080,6080,6080,6080,0
20231020,164200,83172140,6080,6080,6080,6080,6
20231020,164100,83172140,6080,6080,6080,6080,0
20231020,164000,83172140,6080,6080,6080,6080,0
20231020,163900,83172140,6080,6080,6080,6080,0
20231020,163800,83172140,6080,6080,6080,6080,0
20231020,163700,83172140,6080,6080,6080,6080,0
20231020,163600,83172140,6080,6080,6080,6080,0
20231020,163500,83172140,6080,6080,6080,6080,0
20231020,163400,83172140,6080,6080,6080,6080,0
20231020,163300,83172140,6080,6080,6080,6080,0
20231020,163200,83172140,6080,6080,6080,6080,0
20231020,163100,83172140,6080,6080,6080,6080,0
20231020,163000,83172140,6080,6080,6080,6080,0
20231020,162900,83172140,6080,6080,6080,6080,0
20231020,162800,83172140,6080,6080,6080,6080,0
20231020,162700,83172140,6080,6080,6080,6080,0
20231020,162600,83172140,6080,6080,6080,6080,0
20231020,162500,83172140,6080,6080,6080,6080,0
20231020,162400,83172140,6080,6080,6080,6080,0
20231020,162300,83172140,6080,6080,6080,6080,0
20231020,162200,83172140,6080,6080,6080,6080,0
20231020,162100,83172140,6080,6080,6080,6080,0
20231020,162000,83172140,6080,6080,6080,6080,0
20231020,161900,83172140,6080,6080,6080,6080,0
20231020,161800,83172140,6080,6080,6080,6080,0
20231020,161700,83172140,6080,6080,6080,6080,0
20231020,161600,83172140,6080,6080,6080,6080,0
20231020,161500,83172140,6080,6080,6080,6080,0
20231020,161400,83172140,6080,6080,6080,6080,0
20231020,161300,83172140,6080,6080,6080,6080,0
20231020,161200,83172140,6080,6080,6080,6080,6
20231020,161100,83172140,6080,6080,6080,6080,0
20231020,161000,83172140,6080,6080,6080,6080,0
20231020,160900,83172140,6080,6080,6080,6080,0
20231020,160800,83172140,6080,6080,6080,6080,0
20231020,160700,83172140,6080,6080,6080,6080,0
20231020,160600,83172140,6080,6080,6080,6080,0
20231020,160500,83172140,6080,6080,6080,6080,0
20231020,160400,83172140,6080,6080,6080,6080,0
20231020,160300,83172140,6080,6080,6080,6080,0
20231020,160200,83172140,6080,6080,6080,6080,0
20231020,160100,83172140,6080,6080,6080,6080,0
20231020,160000,83172140,6080,6080,6080,6080,0
20231020,155900,83172140,6080,6080,6080,6080,0
20231020,155800,83172140,6080,6080,6080,6080,0
20231020,155700,83172140,6080,6080,6080,6080,0
20231020,155600,83172140,6080,6080,6080,6080,0
20231020,155500,83172140,6080,6080,6080,6080,0
20231020,155400,83172140,6080,6080,6080,6080,0
20231020,155300,83172140,6080,6080,6080,6080,0
20231020,155200,83172140,6080,6080,6080,6080,0
20231020,155100,83172140,6080,6080,6080,6080,0
20231020,155000,83172140,6080,6080,6080,6080,0
20231020,154900,83172140,6080,6080,6080,6080,0
20231020,154800,83172140,6080,6080,6080,6080,0
20231020,154700,83172140,6080,6080,6080,6080,0
20231020,154600,83172140,6080,6080,6080,6080,0
20231020,154500,83172140,6080,6080,6080,6080,0
20231020,154400,83172140,6080,6080,6080,6080,0
20231020,154300,83172140,6080,6080,6080,6080,0
20231020,154200,83172140,6080,6080,6080,6080,6
20231020,154100,83172140,6080,6080,6080,6080,0
20231020,154000,83172140,6080,6080,6080,6080,0
20231020,153900,83172140,6080,6080,6080,6080,0
20231020,153800,83172140,6080,6080,6080,6080,0
20231020,153700,83172140,6080,6080,6080,6080,0
20231020,153600,83172140,6080,6080,6080,6080,0
20231020,153500,83172140,6080,6080,6080,6080,0
20231020,153400,83172140,6080,6080,6080,6080,0
20231020,153300,83172140,6080,6080,6080,6080,0
20231020,153200,83172140,6080,6080,6080,6080,0
20231020,153100,83172140,6080,6080,6080,6080,0
20231020,153000,83172140,6080,6080,6080,6080,6
20231020,152900,83135660,6090,6090,6090,6090,0
20231020,152800,83135660,6090,6090,6090,6090,0
20231020,152700,83135660,6090,6090,6090,6090,0
20231020,152600,83135660,6090,6090,6090,6090,0
20231020,152500,83135660,6090,6090,6090,6090,0
20231020,152400,83135660,6090,6090,6090,6090,0
20231020,152300,83135660,6090,6090,6090,6090,0
20231020,152200,83135660,6090,6090,6090,6090,0
20231020,152100,83135660,6090,6090,6090,6090,0
20231020,152000,83135660,6090,6090,6090,6090,0
20231020,151900,83135660,6090,6090,6090,6090,0
20231020,151800,83135660,6090,6090,6090,6090,0
20231020,151700,83135660,6090,6090,6090,6090,1
20231020,151600,83129570,6050,6050,6050,6050,0
20231020,151500,83129570,6050,6050,6050,6050,0
20231020,151400,83129570,6050,6050,6050,6050,0
20231020,151300,83129570,6050,6050,6050,6050,0
20231020,151200,83129570,6050,6050,6050,6050,0
20231020,151100,83129570,6050,6050,6050,6050,0
20231020,151000,83129570,6050,6050,6050,6050,0
20231020,150900,83129570,6050,6050,6050,6050,0
20231020,150800,83129570,6050,6050,6050,6050,0
20231020,150700,83129570,6050,6050,6050,6050,0
20231020,150600,83129570,6050,6050,6050,6050,0
20231020,150500,83129570,6050,6050,6050,6050,0
20231020,150400,83129570,6050,6050,6050,6050,0
20231020,150300,83129570,6050,6050,6050,6050,0
20231020,150200,83129570,6050,6050,6050,6050,0
20231020,150100,83129570,6050,6050,6050,6050,0
20231020,150000,83129570,6050,6050,6050,6050,2
20231020,145900,83117470,6060,6060,6060,6060,30
20231020,145800,82935670,6050,6050,6050,6050,0
20231020,145700,82935670,6050,6050,6050,6050,0
20231020,145600,82935670,6050,6050,6050,6050,106
20231020,145500,82294370,6050,6050,6050,6050,0
20231020,145400,82294370,6050,6050,6050,6050,0
20231020,145300,82294370,6050,6050,6050,6050,0
20231020,145200,82294370,6050,6050,6050,6050,0
20231020,145100,82294370,6050,6050,6050,6050,0
20231020,145000,82294370,6050,6050,6050,6050,0
20231020,144900,82294370,6050,6050,6050,6050,2
20231020,144800,82282270,6050,6050,6050,6050,3
20231020,144700,82264120,6050,6050,6050,6050,0
20231020,144600,82264120,6050,6050,6050,6050,2
20231020,144500,82252020,6050,6050,6050,6050,50
20231020,144400,81949520,6050,6050,6050,6050,0
20231020,144300,81949520,6050,6050,6050,6050,5
20231020,144200,81919270,6050,6050,6050,6050,8
20231020,144100,81870870,6070,6070,6070,6070,0
20231020,144000,81870870,6070,6070,6070,6070,0
20231020,143900,81870870,6070,6070,6070,6070,28
20231020,143800,81700910,6080,6100,6100,6080,66
20231020,143700,81298330,6100,6080,6100,6080,57
20231020,143600,80950670,6080,6080,6080,6080,2
20231020,143500,80938510,6070,6070,6070,6070,70
20231020,143400,80513610,6100,6100,6100,6100,0
20231020,143300,80513610,6100,6100,6100,6100,0
20231020,143200,80513610,6100,6100,6100,6100,0
20231020,143100,80513610,6100,6100,6100,6100,0
20231020,143000,80513610,6100,6100,6100,6100,0
20231020,142900,80513610,6100,6100,6100,6100,0
20231020,142800,80513610,6100,6100,6100,6100,0
20231020,142700,80513610,6100,6100,6100,6100,1
20231020,142600,80507510,6070,6070,6070,6070,0
20231020,142500,80507510,6070,6070,6070,6070,0
20231020,142400,80507510,6070,6070,6070,6070,0
20231020,142300,80507510,6070,6070,6070,6070,0
20231020,142200,80507510,6070,6070,6070,6070,0
20231020,142100,80507510,6070,6070,6070,6070,0
20231020,142000,80507510,6070,6070,6070,6070,0
20231020,141900,80507510,6070,6070,6070,6070,0
20231020,141800,80507510,6070,6070,6070,6070,0
20231020,141700,80507510,6070,6070,6070,6070,0
20231020,141600,80507510,6070,6070,6070,6070,0
20231020,141500,80507510,6070,6070,6070,6070,0
20231020,141400,80507510,6070,6070,6070,6070,0
20231020,141300,80507510,6070,6070,6070,6070,0
20231020,141200,80507510,6070,6070,6070,6070,0
20231020,141100,80507510,6070,6070,6070,6070,0
20231020,141000,80507510,6070,6070,6070,6070,1
20231020,140900,80501440,6070,6070,6070,6070,0
20231020,140800,80501440,6070,6070,6070,6070,0
20231020,140700,80501440,6070,6070,6070,6060,70
20231020,140600,80076880,6070,6060,6070,6060,1030
20231020,140500,73834780,6100,6100,6100,6100,0
20231020,140400,73834780,6100,6100,6100,6100,0
20231020,140300,73834780,6100,6100,6100,6100,0
20231020,140200,73834780,6100,6100,6100,6100,0
20231020,140100,73834780,6100,6100,6100,6100,0
20231020,140000,73834780,6100,6100,6100,6100,0
20231020,135900,73834780,6100,6100,6100,6100,1
20231020,135800,73828680,6070,6070,6070,6070,0
20231020,135700,73828680,6070,6070,6070,6070,0
20231020,135600,73828680,6070,6070,6070,6070,0
20231020,135500,73828680,6070,6070,6070,6070,0
20231020,135400,73828680,6070,6070,6070,6070,21
20231020,135300,73701210,6070,6070,6070,6070,0
20231020,135200,73701210,6070,6070,6070,6070,52
20231020,135100,73385570,6070,6070,6070,6070,0
20231020,135000,73385570,6070,6070,6070,6070,14
20231020,134900,73300590,6070,6070,6070,6070,397
20231020,134800,70890800,6060,6060,6060,6060,0
20231020,134700,70890800,6060,6060,6060,6060,24
20231020,134600,70745360,6100,6100,6100,6100,0
20231020,134500,70745360,6100,6100,6100,6100,0
20231020,134400,70745360,6100,6100,6100,6100,5
20231020,134300,70714860,6090,6090,6090,6090,1
20231020,134200,70708770,6080,6080,6080,6080,3
20231020,134100,70690530,6080,6080,6080,6080,0
20231020,134000,70690530,6080,6070,6080,6070,668
20231020,133900,66633310,6060,6060,6060,6060,0
20231020,133800,66633310,6060,6030,6060,6020,316
20231020,133700,64719250,6020,6000,6020,5970,2057
20231020,133600,52385520,6000,6000,6000,6000,0
20231020,133500,52385520,6000,6000,6000,6000,0
20231020,133400,52385520,6000,6000,6000,6000,0
20231020,133300,52385520,6000,6000,6000,6000,100
20231020,133200,51785520,6000,6000,6000,6000,0
20231020,133100,51785520,6000,6000,6000,6000,0
20231020,133000,51785520,6000,6000,6000,6000,0
20231020,132900,51785520,6000,6000,6000,6000,0
20231020,132800,51785520,6000,6000,6000,6000,0
20231020,132700,51785520,6000,6000,6000,6000,0
20231020,132600,51785520,6000,6000,6000,6000,0
20231020,132500,51785520,6000,6000,6000,6000,0
20231020,132400,51785520,6000,6000,6000,6000,0
20231020,132300,51785520,6000,6000,6000,6000,16
20231020,132200,51689520,6000,6000,6000,6000,1
20231020,132100,51683520,5980,5980,5980,5980,0
20231020,132000,51683520,5980,5980,5980,5980,1
20231020,131900,51677540,6000,6000,6000,6000,0
20231020,131800,51677540,6000,6000,6000,6000,0
20231020,131700,51677540,6000,6000,6000,6000,0
20231020,131600,51677540,6000,6000,6000,6000,17
20231020,131500,51575540,6000,6000,6000,6000,0
20231020,131400,51575540,6000,6000,6000,6000,0
20231020,131300,51575540,6000,6000,6000,6000,0
20231020,131200,51575540,6000,6000,6000,6000,0
20231020,131100,51575540,6000,5990,6000,5990,2
20231020,131000,51563550,6000,6000,6000,6000,0
20231020,130900,51563550,6000,6000,6000,6000,0
20231020,130800,51563550,6000,6000,6000,6000,0
20231020,130700,51563550,6000,5990,6000,5990,40
20231020,130600,51323720,5990,5990,5990,5990,0
20231020,130500,51323720,5990,5990,5990,5990,0
20231020,130400,51323720,5990,5990,5990,5990,0
20231020,130300,51323720,5990,5990,5990,5990,0
20231020,130200,51323720,5990,5990,5990,5990,0
20231020,130100,51323720,5990,5990,5990,5990,0
20231020,130000,51323720,5990,5990,5990,5990,5
20231020,125900,51293770,5990,5990,5990,5990,0
20231020,125800,51293770,5990,5990,5990,5990,0
20231020,125700,51293770,5990,5990,5990,5990,0
20231020,125600,51293770,5990,5990,5990,5990,0
20231020,125500,51293770,5990,5990,5990,5990,7
20231020,125400,51251840,5990,5990,5990,5990,300
20231020,125300,49454840,5990,5990,5990,5990,0
20231020,125200,49454840,5990,5990,5990,5990,0
20231020,125100,49454840,5990,5990,5990,5990,131
20231020,125000,48670150,5990,5990,5990,5990,0
20231020,124900,48670150,5990,5990,5990,5990,0
20231020,124800,48670150,5990,5990,5990,5990,0
20231020,124700,48670150,5990,5990,5990,5990,33
20231020,124600,48472480,5990,5990,5990,5990,100
20231020,124500,47873480,5990,5990,5990,5990,0
20231020,124400,47873480,5990,5990,5990,5990,0
20231020,124300,47873480,5990,5990,5990,5990,0
20231020,124200,47873480,5990,5990,5990,5990,0
20231020,124100,47873480,5990,5990,5990,5990,0
20231020,124000,47873480,5990,5990,5990,5990,0
20231020,123900,47873480,5990,5990,5990,5990,7
20231020,123800,47831550,5990,5990,5990,5990,0
20231020,123700,47831550,5990,5990,5990,5990,0
20231020,123600,47831550,5990,5990,5990,5990,0
20231020,123500,47831550,5990,5990,5990,5990,1
20231020,123400,47825560,5980,5980,5980,5980,0
20231020,123300,47825560,5980,5980,5980,5980,0
20231020,123200,47825560,5980,5980,5980,5980,0
20231020,123100,47825560,5980,5980,5980,5980,6
20231020,123000,47789680,5980,5980,5980,5980,1
20231020,122900,47783700,5990,5990,5990,5990,0
20231020,122800,47783700,5990,5990,5990,5990,0
20231020,122700,47783700,5990,5990,5990,5990,0
20231020,122600,47783700,5990,5990,5990,5990,0
20231020,122500,47783700,5990,5990,5990,5990,1
20231020,122400,47777710,5980,5980,5980,5980,0
20231020,122300,47777710,5980,5980,5980,5980,0
20231020,122200,47777710,5980,5980,5980,5980,123
20231020,122100,47042170,5980,5980,5980,5980,0
20231020,122000,47042170,5980,5980,5980,5980,0
20231020,121900,47042170,5980,5980,5980,5980,0
20231020,121800,47042170,5980,5980,5980,5980,0
20231020,121700,47042170,5980,5980,5980,5980,1
20231020,121600,47036190,5980,5980,5980,5980,0
20231020,121500,47036190,5980,5980,5980,5980,0
20231020,121400,47036190,5980,5980,5980,5980,0
20231020,121300,47036190,5980,5980,5980,5980,0
20231020,121200,47036190,5980,5980,5980,5980,0
20231020,121100,47036190,5980,5980,5980,5980,10
20231020,121000,46976390,5980,5980,5980,5980,0
20231020,120900,46976390,5980,5980,5980,5980,0
20231020,120800,46976390,5980,5980,5980,5980,0
20231020,120700,46976390,5980,5980,5980,5980,0
20231020,120600,46976390,5980,5980,5980,5980,0
20231020,120500,46976390,5980,5980,5980,5980,0
20231020,120400,46976390,5980,5980,5980,5980,0
20231020,120300,46976390,5980,5980,5980,5980,0
20231020,120200,46976390,5980,5980,5980,5980,0
20231020,120100,46976390,5980,5980,5980,5980,0
20231020,120000,46976390,5980,5980,5980,5980,0
20231020,115900,46976390,5980,5980,5980,5980,0
20231020,115800,46976390,5980,5980,5980,5980,0
20231020,115700,46976390,5980,5980,5980,5980,1
20231020,115600,46970410,5970,5970,5970,5970,0
20231020,115500,46970410,5970,5970,5970,5970,0
20231020,115400,46970410,5970,5970,5970,5970,60
20231020,115300,46612210,5980,5980,5980,5980,1
20231020,115200,46606230,5970,5970,5970,5970,0
20231020,115100,46606230,5970,5970,5970,5970,0
20231020,115000,46606230,5970,5970,5970,5970,0
20231020,114900,46606230,5970,5970,5970,5970,0
20231020,114800,46606230,5970,5970,5970,5970,0
20231020,114700,46606230,5970,5970,5970,5970,0
20231020,114600,46606230,5970,5970,5970,5970,0
20231020,114500,46606230,5970,5970,5970,5970,0
20231020,114400,46606230,5970,5970,5970,5970,0
20231020,114300,46606230,5970,5970,5970,5970,111
20231020,114200,45943560,5960,5960,5960,5960,110
20231020,114100,45287960,5960,5960,5960,5960,0
20231020,114000,45287960,5960,5960,5960,5960,1
20231020,113900,45282000,5970,5970,5970,5970,12
20231020,113800,45210360,5980,5980,5980,5980,0
20231020,113700,45210360,5980,5980,5980,5980,0
20231020,113600,45210360,5980,5980,5980,5980,0
20231020,113500,45210360,5980,5980,5980,5980,0
20231020,113400,45210360,5980,5980,5980,5980,0
20231020,113300,45210360,5980,5980,5980,5980,0
20231020,113200,45210360,5980,5980,5980,5980,0
20231020,113100,45210360,5980,5980,5980,5980,10
20231020,113000,45150560,5980,5980,5980,5980,0
20231020,112900,45150560,5980,5980,5980,5980,5
20231020,112800,45120660,5960,5970,5970,5960,1000
20231020,112700,39157660,5990,5990,5990,5990,0
20231020,112600,39157660,5990,5990,5990,5990,0
20231020,112500,39157660,5990,5990,5990,5990,0
20231020,112400,39157660,5990,5990,5990,5990,0
20231020,112300,39157660,5990,5990,5990,5990,0
20231020,112200,39157660,5990,5990,5990,5990,0
20231020,112100,39157660,5990,5990,5990,5990,0
20231020,112000,39157660,5990,5990,5990,5990,0
20231020,111900,39157660,5990,5990,5990,5990,0
20231020,111800,39157660,5990,5990,5990,5990,60
20231020,111700,38798260,6000,6000,6000,6000,0
20231020,111600,38798260,6000,6000,6000,6000,0
20231020,111500,38798260,6000,6000,6000,6000,0
20231020,111400,38798260,6000,6000,6000,6000,0
20231020,111300,38798260,6000,6000,6000,6000,0
20231020,111200,38798260,6000,6000,6000,6000,0
20231020,111100,38798260,6000,6000,6000,6000,0
20231020,111000,38798260,6000,6000,6000,6000,0
20231020,110900,38798260,6000,6000,6000,6000,66
20231020,110800,38402260,6000,6000,6000,6000,0
20231020,110700,38402260,6000,6000,6000,6000,1
20231020,110600,38396260,5960,5960,5960,5960,0
20231020,110500,38396260,5960,5960,5960,5960,0
20231020,110400,38396260,5960,5960,5960,5960,0
20231020,110300,38396260,5960,5960,5960,5960,0
20231020,110200,38396260,5960,5960,5960,5960,0
20231020,110100,38396260,5960,5960,5960,5960,0
20231020,110000,38396260,5960,5960,5960,5960,0
20231020,105900,38396260,5960,5980,5980,5960,1310
20231020,105800,30575890,5980,5980,5980,5980,0
20231020,105700,30575890,5980,5980,5980,5980,0
20231020,105600,30575890,5980,6000,6000,5980,849
20231020,105500,25497490,6010,6010,6010,6010,0
20231020,105400,25497490,6010,6010,6010,6010,2
20231020,105300,25485470,5980,5980,5980,5980,0
20231020,105200,25485470,5980,5980,5980,5980,0
20231020,105100,25485470,5980,5980,5980,5980,0
20231020,105000,25485470,5980,5980,5980,5980,1
20231020,104900,25479490,6020,6020,6020,6020,0
20231020,104800,25479490,6020,6020,6020,6020,0
20231020,104700,25479490,6020,6020,6020,6020,0
20231020,104600,25479490,6020,6020,6020,6000,154
20231020,104500,24552460,6020,6020,6020,6020,0
20231020,104400,24552460,6020,6020,6020,6020,0
20231020,104300,24552460,6020,6020,6020,6020,0
20231020,104200,24552460,6020,6020,6020,6020,0
20231020,104100,24552460,6020,6010,6020,6010,2
20231020,104000,24540430,6020,6010,6020,6010,2
20231020,103900,24528400,5980,5980,5980,5980,39
20231020,103800,24295180,5980,5980,5980,5980,0
20231020,103700,24295180,5980,5980,5980,5980,0
20231020,103600,24295180,5980,5980,5980,5980,0
20231020,103500,24295180,5980,5980,5980,5980,0
20231020,103400,24295180,5980,5980,5980,5980,10
20231020,103300,24235380,6030,6020,6030,6020,12
20231020,103200,24163130,6030,6030,6030,6030,0
20231020,103100,24163130,6030,6030,6030,6030,0
20231020,103000,24163130,6030,6030,6030,6030,0
20231020,102900,24163130,6030,6030,6030,6030,0
20231020,102800,24163130,6030,6030,6030,6030,0
20231020,102700,24163130,6030,6030,6030,6030,0
20231020,102600,24163130,6030,6030,6030,6030,0
20231020,102500,24163130,6030,6030,6030,6030,86
20231020,102400,23644550,6030,6030,6030,6030,0
20231020,102300,23644550,6030,6010,6030,6010,17
20231020,102200,23542230,5970,5990,5990,5970,100
20231020,102100,22944230,5980,5980,5980,5980,0
20231020,102000,22944230,5980,5980,5980,5980,0
20231020,101900,22944230,5980,5980,5980,5980,0
20231020,101800,22944230,5980,6000,6000,5980,21
20231020,101700,22818620,6060,6060,6060,6060,0
20231020,101600,22818620,6060,6060,6060,6060,0
20231020,101500,22818620,6060,6060,6060,6060,0
20231020,101400,22818620,6060,6060,6060,6060,0
20231020,101300,22818620,6060,6060,6060,6060,0
20231020,101200,22818620,6060,6060,6060,6060,0
20231020,101100,22818620,6060,6030,6060,6030,262
20231020,101000,21233390,6030,6030,6030,6030,0
20231020,100900,21233390,6030,6030,6030,6030,0
20231020,100800,21233390,6030,6030,6030,6030,0
20231020,100700,21233390,6030,6030,6030,6030,0
20231020,100600,21233390,6030,6030,6030,6030,0
20231020,100500,21233390,6030,6030,6030,6030,0
20231020,100400,21233390,6030,6030,6030,6030,0
20231020,100300,21233390,6030,6030,6030,6030,1
20231020,100200,21227360,5980,5980,5980,5980,0
20231020,100100,21227360,5980,5980,5980,5980,61
20231020,100000,20862580,5980,5980,5980,5980,1
20231020,095900,20856600,6020,6020,6020,6020,0
20231020,095800,20856600,6020,6020,6020,6020,0
20231020,095700,20856600,6020,6020,6020,6020,0
20231020,095600,20856600,6020,6020,6020,6020,0
20231020,095500,20856600,6020,6020,6020,6020,0
20231020,095400,20856600,6020,6020,6020,6020,7
20231020,095300,20814460,6020,6020,6020,6020,0
20231020,095200,20814460,6020,6020,6020,6020,0
20231020,095100,20814460,6020,6020,6020,6020,0
20231020,095000,20814460,6020,5980,6020,5980,5
20231020,094900,20784520,5980,5980,5980,5980,0
20231020,094800,20784520,5980,5980,5980,5980,0
20231020,094700,20784520,5980,6000,6000,5980,500
20231020,094600,17791650,6030,6030,6030,6030,10
20231020,094500,17731350,6030,6030,6030,6030,46
20231020,094400,17453970,6040,6040,6040,6040,0
20231020,094300,17453970,6040,6040,6040,6040,0
20231020,094200,17453970,6040,6040,6040,6040,0
20231020,094100,17453970,6040,6040,6040,6040,0
20231020,094000,17453970,6040,6000,6040,6000,6
20231020,093900,17417900,6000,6000,6000,6000,0
20231020,093800,17417900,6000,6000,6000,6000,83
20231020,093700,16919900,6000,5990,6000,5990,41
20231020,093600,16674300,5990,5990,5990,5990,35
20231020,093500,16464650,6000,6000,6000,6000,0
20231020,093400,16464650,6000,6000,6000,6000,5
20231020,093300,16434650,6000,5990,6000,5990,105
20231020,093200,15805690,6000,6000,6000,6000,100
20231020,093100,15205690,6000,6000,6000,6000,1
20231020,093000,15199690,6000,6000,6000,6000,0
20231020,092900,15199690,6000,6000,6000,6000,0
20231020,092800,15199690,6000,5990,6000,5970,277
20231020,092700,13539480,5990,5990,5990,5990,0
20231020,092600,13539480,5990,5990,5990,5990,0
20231020,092500,13539480,5990,5990,5990,5990,0
20231020,092400,13539480,5990,5990,5990,5990,0
20231020,092300,13539480,5990,5990,5990,5990,0
20231020,092200,13539480,5990,5990,5990,5990,0
20231020,092100,13539480,5990,5990,5990,5990,0
20231020,092000,13539480,5990,5990,5990,5990,0
20231020,091900,13539480,5990,5990,5990,5990,59
20231020,091800,13186070,5990,5990,5990,5990,35
20231020,091700,12976420,6000,6000,6000,6000,80
20231020,091600,12496420,6010,6010,6010,6010,74
20231020,091500,12051680,6040,6040,6040,6040,0
20231020,091400,12051680,6040,6040,6040,6040,1
20231020,091300,12045640,6020,6020,6020,6020,24
20231020,091200,11901160,6010,6030,6030,6010,1323
20231020,091100,3932470,6030,6030,6030,6030,47
20231020,091000,3649060,6070,6020,6070,6020,53
20231020,090900,3329450,6030,6030,6030,6030,111
20231020,090800,2660120,6040,6040,6040,6040,101
20231020,090700,2050080,6050,6100,6100,6050,12
20231020,090600,1977430,6080,6080,6080,6080,0
20231020,090500,1977430,6080,6080,6080,6080,0
20231020,090400,1977430,6080,6080,6080,6080,0
20231020,090300,1977430,6080,6080,6100,6080,16
20231020,090200,1880130,6090,6100,6100,6090,2
20231020,090100,1867940,6060,6070,6070,6060,120
20231020,090000,1140700,6100,6100,6100,6100,187