KissMeData/267790/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,203100,37896760,7190,7190,7190,7190,87
20231026,203000,37896760,7190,7190,7190,7190,0
20231026,202900,37896760,7190,7190,7190,7190,0
20231026,202800,37896760,7190,7190,7190,7190,0
20231026,202700,37896760,7190,7190,7190,7190,0
20231026,202600,37896760,7190,7190,7190,7190,0
20231026,202500,37896760,7190,7190,7190,7190,0
20231026,202400,37896760,7190,7190,7190,7190,0
20231026,202300,37896760,7190,7190,7190,7190,0
20231026,202200,37896760,7190,7190,7190,7190,0
20231026,202100,37896760,7190,7190,7190,7190,0
20231026,202000,37896760,7190,7190,7190,7190,0
20231026,201900,37896760,7190,7190,7190,7190,0
20231026,201800,37896760,7190,7190,7190,7190,0
20231026,201700,37896760,7190,7190,7190,7190,0
20231026,201600,37896760,7190,7190,7190,7190,0
20231026,201500,37896760,7190,7190,7190,7190,0
20231026,201400,37896760,7190,7190,7190,7190,0
20231026,201300,37896760,7190,7190,7190,7190,0
20231026,201200,37896760,7190,7190,7190,7190,0
20231026,201100,37896760,7190,7190,7190,7190,0
20231026,201000,37896760,7190,7190,7190,7190,0
20231026,200900,37896760,7190,7190,7190,7190,0
20231026,200800,37896760,7190,7190,7190,7190,0
20231026,200700,37896760,7190,7190,7190,7190,0
20231026,200600,37896760,7190,7190,7190,7190,0
20231026,200500,37896760,7190,7190,7190,7190,0
20231026,200400,37896760,7190,7190,7190,7190,0
20231026,200300,37896760,7190,7190,7190,7190,0
20231026,200200,37896760,7190,7190,7190,7190,0
20231026,200100,37896760,7190,7190,7190,7190,87
20231026,200000,37896760,7190,7190,7190,7190,0
20231026,195900,37896760,7190,7190,7190,7190,0
20231026,195800,37896760,7190,7190,7190,7190,0
20231026,195700,37896760,7190,7190,7190,7190,0
20231026,195600,37896760,7190,7190,7190,7190,0
20231026,195500,37896760,7190,7190,7190,7190,0
20231026,195400,37896760,7190,7190,7190,7190,0
20231026,195300,37896760,7190,7190,7190,7190,0
20231026,195200,37896760,7190,7190,7190,7190,0
20231026,195100,37896760,7190,7190,7190,7190,0
20231026,195000,37896760,7190,7190,7190,7190,0
20231026,194900,37896760,7190,7190,7190,7190,0
20231026,194800,37896760,7190,7190,7190,7190,0
20231026,194700,37896760,7190,7190,7190,7190,0
20231026,194600,37896760,7190,7190,7190,7190,0
20231026,194500,37896760,7190,7190,7190,7190,0
20231026,194400,37896760,7190,7190,7190,7190,0
20231026,194300,37896760,7190,7190,7190,7190,0
20231026,194200,37896760,7190,7190,7190,7190,0
20231026,194100,37896760,7190,7190,7190,7190,0
20231026,194000,37896760,7190,7190,7190,7190,0
20231026,193900,37896760,7190,7190,7190,7190,0
20231026,193800,37896760,7190,7190,7190,7190,0
20231026,193700,37896760,7190,7190,7190,7190,0
20231026,193600,37896760,7190,7190,7190,7190,0
20231026,193500,37896760,7190,7190,7190,7190,0
20231026,193400,37896760,7190,7190,7190,7190,0
20231026,193300,37896760,7190,7190,7190,7190,0
20231026,193200,37896760,7190,7190,7190,7190,0
20231026,193100,37896760,7190,7190,7190,7190,87
20231026,193000,37896760,7190,7190,7190,7190,0
20231026,192900,37896760,7190,7190,7190,7190,0
20231026,192800,37896760,7190,7190,7190,7190,0
20231026,192700,37896760,7190,7190,7190,7190,0
20231026,192600,37896760,7190,7190,7190,7190,0
20231026,192500,37896760,7190,7190,7190,7190,0
20231026,192400,37896760,7190,7190,7190,7190,0
20231026,192300,37896760,7190,7190,7190,7190,0
20231026,192200,37896760,7190,7190,7190,7190,0
20231026,192100,37896760,7190,7190,7190,7190,0
20231026,192000,37896760,7190,7190,7190,7190,0
20231026,191900,37896760,7190,7190,7190,7190,0
20231026,191800,37896760,7190,7190,7190,7190,0
20231026,191700,37896760,7190,7190,7190,7190,0
20231026,191600,37896760,7190,7190,7190,7190,0
20231026,191500,37896760,7190,7190,7190,7190,0
20231026,191400,37896760,7190,7190,7190,7190,0
20231026,191300,37896760,7190,7190,7190,7190,0
20231026,191200,37896760,7190,7190,7190,7190,0
20231026,191100,37896760,7190,7190,7190,7190,0
20231026,191000,37896760,7190,7190,7190,7190,0
20231026,190900,37896760,7190,7190,7190,7190,0
20231026,190800,37896760,7190,7190,7190,7190,0
20231026,190700,37896760,7190,7190,7190,7190,0
20231026,190600,37896760,7190,7190,7190,7190,0
20231026,190500,37896760,7190,7190,7190,7190,0
20231026,190400,37896760,7190,7190,7190,7190,0
20231026,190300,37896760,7190,7190,7190,7190,0
20231026,190200,37896760,7190,7190,7190,7190,0
20231026,190100,37896760,7190,7190,7190,7190,87
20231026,190000,37896760,7190,7190,7190,7190,0
20231026,185900,37896760,7190,7190,7190,7190,0
20231026,185800,37896760,7190,7190,7190,7190,0
20231026,185700,37896760,7190,7190,7190,7190,0
20231026,185600,37896760,7190,7190,7190,7190,0
20231026,185500,37896760,7190,7190,7190,7190,0
20231026,185400,37896760,7190,7190,7190,7190,0
20231026,185300,37896760,7190,7190,7190,7190,0
20231026,185200,37896760,7190,7190,7190,7190,0
20231026,185100,37896760,7190,7190,7190,7190,0
20231026,185000,37896760,7190,7190,7190,7190,0
20231026,184900,37896760,7190,7190,7190,7190,0
20231026,184800,37896760,7190,7190,7190,7190,0
20231026,184700,37896760,7190,7190,7190,7190,0
20231026,184600,37896760,7190,7190,7190,7190,0
20231026,184500,37896760,7190,7190,7190,7190,0
20231026,184400,37896760,7190,7190,7190,7190,0
20231026,184300,37896760,7190,7190,7190,7190,0
20231026,184200,37896760,7190,7190,7190,7190,0
20231026,184100,37896760,7190,7190,7190,7190,0
20231026,184000,37896760,7190,7190,7190,7190,0
20231026,183900,37896760,7190,7190,7190,7190,0
20231026,183800,37896760,7190,7190,7190,7190,0
20231026,183700,37896760,7190,7190,7190,7190,0
20231026,183600,37896760,7190,7190,7190,7190,0
20231026,183500,37896760,7190,7190,7190,7190,0
20231026,183400,37896760,7190,7190,7190,7190,0
20231026,183300,37896760,7190,7190,7190,7190,0
20231026,183200,37896760,7190,7190,7190,7190,0
20231026,183100,37896760,7190,7190,7190,7190,87
20231026,183000,37896760,7190,7190,7190,7190,0
20231026,182900,37896760,7190,7190,7190,7190,0
20231026,182800,37896760,7190,7190,7190,7190,0
20231026,182700,37896760,7190,7190,7190,7190,0
20231026,182600,37896760,7190,7190,7190,7190,0
20231026,182500,37896760,7190,7190,7190,7190,0
20231026,182400,37896760,7190,7190,7190,7190,0
20231026,182300,37896760,7190,7190,7190,7190,0
20231026,182200,37896760,7190,7190,7190,7190,0
20231026,182100,37896760,7190,7190,7190,7190,0
20231026,182000,37896760,7190,7190,7190,7190,0
20231026,181900,37896760,7190,7190,7190,7190,0
20231026,181800,37896760,7190,7190,7190,7190,0
20231026,181700,37896760,7190,7190,7190,7190,0
20231026,181600,37896760,7190,7190,7190,7190,0
20231026,181500,37896760,7190,7190,7190,7190,0
20231026,181400,37896760,7190,7190,7190,7190,0
20231026,181300,37896760,7190,7190,7190,7190,0
20231026,181200,37896760,7190,7190,7190,7190,0
20231026,181100,37896760,7190,7190,7190,7190,0
20231026,181000,37896760,7190,7190,7190,7190,0
20231026,180900,37896760,7190,7190,7190,7190,0
20231026,180800,37896760,7190,7190,7190,7190,0
20231026,180700,37896760,7190,7190,7190,7190,0
20231026,180600,37896760,7190,7190,7190,7190,0
20231026,180500,37896760,7190,7190,7190,7190,0
20231026,180400,37896760,7190,7190,7190,7190,0
20231026,180300,37896760,7190,7190,7190,7190,0
20231026,180200,37896760,7190,7190,7190,7190,0
20231026,180100,37896760,7190,7190,7190,7190,87
20231026,180000,37896760,7190,7190,7190,7190,0
20231026,175900,37896760,7190,7190,7190,7190,0
20231026,175800,37896760,7190,7190,7190,7190,0
20231026,175700,37896760,7190,7190,7190,7190,0
20231026,175600,37896760,7190,7190,7190,7190,0
20231026,175500,37896760,7190,7190,7190,7190,0
20231026,175400,37896760,7190,7190,7190,7190,0
20231026,175300,37896760,7190,7190,7190,7190,0
20231026,175200,37896760,7190,7190,7190,7190,0
20231026,175100,37896760,7190,7190,7190,7190,0
20231026,175000,37896760,7190,7190,7190,7190,0
20231026,174900,37896760,7190,7190,7190,7190,0
20231026,174800,37896760,7190,7190,7190,7190,0
20231026,174700,37896760,7190,7190,7190,7190,0
20231026,174600,37896760,7190,7190,7190,7190,0
20231026,174500,37896760,7190,7190,7190,7190,0
20231026,174400,37896760,7190,7190,7190,7190,0
20231026,174300,37896760,7190,7190,7190,7190,0
20231026,174200,37896760,7190,7190,7190,7190,0
20231026,174100,37896760,7190,7190,7190,7190,0
20231026,174000,37896760,7190,7190,7190,7190,0
20231026,173900,37896760,7190,7190,7190,7190,0
20231026,173800,37896760,7190,7190,7190,7190,0
20231026,173700,37896760,7190,7190,7190,7190,0
20231026,173600,37896760,7190,7190,7190,7190,0
20231026,173500,37896760,7190,7190,7190,7190,0
20231026,173400,37896760,7190,7190,7190,7190,0
20231026,173300,37896760,7190,7190,7190,7190,0
20231026,173200,37896760,7190,7190,7190,7190,0
20231026,173100,37896760,7190,7190,7190,7190,87
20231026,173000,37896760,7190,7190,7190,7190,0
20231026,172900,37896760,7190,7190,7190,7190,0
20231026,172800,37896760,7190,7190,7190,7190,0
20231026,172700,37896760,7190,7190,7190,7190,0
20231026,172600,37896760,7190,7190,7190,7190,0
20231026,172500,37896760,7190,7190,7190,7190,0
20231026,172400,37896760,7190,7190,7190,7190,0
20231026,172300,37896760,7190,7190,7190,7190,0
20231026,172200,37896760,7190,7190,7190,7190,0
20231026,172100,37896760,7190,7190,7190,7190,0
20231026,172000,37896760,7190,7190,7190,7190,0
20231026,171900,37896760,7190,7190,7190,7190,0
20231026,171800,37896760,7190,7190,7190,7190,0
20231026,171700,37896760,7190,7190,7190,7190,0
20231026,171600,37896760,7190,7190,7190,7190,0
20231026,171500,37896760,7190,7190,7190,7190,0
20231026,171400,37896760,7190,7190,7190,7190,0
20231026,171300,37896760,7190,7190,7190,7190,0
20231026,171200,37896760,7190,7190,7190,7190,0
20231026,171100,37896760,7190,7190,7190,7190,0
20231026,171000,37896760,7190,7190,7190,7190,0
20231026,170900,37896760,7190,7190,7190,7190,0
20231026,170800,37896760,7190,7190,7190,7190,0
20231026,170700,37896760,7190,7190,7190,7190,0
20231026,170600,37896760,7190,7190,7190,7190,0
20231026,170500,37896760,7190,7190,7190,7190,0
20231026,170400,37896760,7190,7190,7190,7190,0
20231026,170300,37896760,7190,7190,7190,7190,0
20231026,170200,37896760,7190,7190,7190,7190,0
20231026,170100,37896760,7190,7190,7190,7190,87
20231026,170000,37896760,7190,7190,7190,7190,0
20231026,165900,37896760,7190,7190,7190,7190,0
20231026,165800,37896760,7190,7190,7190,7190,0
20231026,165700,37896760,7190,7190,7190,7190,0
20231026,165600,37896760,7190,7190,7190,7190,0
20231026,165500,37896760,7190,7190,7190,7190,0
20231026,165400,37896760,7190,7190,7190,7190,0
20231026,165300,37896760,7190,7190,7190,7190,0
20231026,165200,37896760,7190,7190,7190,7190,0
20231026,165100,37896760,7190,7190,7190,7190,0
20231026,165000,37896760,7190,7190,7190,7190,0
20231026,164900,37896760,7190,7190,7190,7190,0
20231026,164800,37896760,7190,7190,7190,7190,0
20231026,164700,37896760,7190,7190,7190,7190,0
20231026,164600,37896760,7190,7190,7190,7190,0
20231026,164500,37896760,7190,7190,7190,7190,0
20231026,164400,37896760,7190,7190,7190,7190,0
20231026,164300,37896760,7190,7190,7190,7190,0
20231026,164200,37896760,7190,7190,7190,7190,0
20231026,164100,37896760,7190,7190,7190,7190,0
20231026,164000,37896760,7190,7190,7190,7190,0
20231026,163900,37896760,7190,7190,7190,7190,0
20231026,163800,37896760,7190,7190,7190,7190,0
20231026,163700,37896760,7190,7190,7190,7190,0
20231026,163600,37896760,7190,7190,7190,7190,0
20231026,163500,37896760,7190,7190,7190,7190,0
20231026,163400,37896760,7190,7190,7190,7190,0
20231026,163300,37896760,7190,7190,7190,7190,0
20231026,163200,37896760,7190,7190,7190,7190,0
20231026,163100,37896760,7190,7190,7190,7190,87
20231026,163000,37896760,7190,7190,7190,7190,0
20231026,162900,37896760,7190,7190,7190,7190,0
20231026,162800,37896760,7190,7190,7190,7190,0
20231026,162700,37896760,7190,7190,7190,7190,0
20231026,162600,37896760,7190,7190,7190,7190,0
20231026,162500,37896760,7190,7190,7190,7190,0
20231026,162400,37896760,7190,7190,7190,7190,0
20231026,162300,37896760,7190,7190,7190,7190,0
20231026,162200,37896760,7190,7190,7190,7190,0
20231026,162100,37896760,7190,7190,7190,7190,0
20231026,162000,37896760,7190,7190,7190,7190,0
20231026,161900,37896760,7190,7190,7190,7190,0
20231026,161800,37896760,7190,7190,7190,7190,0
20231026,161700,37896760,7190,7190,7190,7190,0
20231026,161600,37896760,7190,7190,7190,7190,0
20231026,161500,37896760,7190,7190,7190,7190,0
20231026,161400,37896760,7190,7190,7190,7190,0
20231026,161300,37896760,7190,7190,7190,7190,0
20231026,161200,37896760,7190,7190,7190,7190,0
20231026,161100,37896760,7190,7190,7190,7190,0
20231026,161000,37896760,7190,7190,7190,7190,0
20231026,160900,37896760,7190,7190,7190,7190,0
20231026,160800,37896760,7190,7190,7190,7190,0
20231026,160700,37896760,7190,7190,7190,7190,0
20231026,160600,37896760,7190,7190,7190,7190,0
20231026,160500,37896760,7190,7190,7190,7190,0
20231026,160400,37896760,7190,7190,7190,7190,0
20231026,160300,37896760,7190,7190,7190,7190,0
20231026,160200,37896760,7190,7190,7190,7190,0
20231026,160100,37896760,7190,7190,7190,7190,87
20231026,160000,37896760,7190,7190,7190,7190,0
20231026,155900,37896760,7190,7190,7190,7190,0
20231026,155800,37896760,7190,7190,7190,7190,0
20231026,155700,37896760,7190,7190,7190,7190,0
20231026,155600,37896760,7190,7190,7190,7190,0
20231026,155500,37896760,7190,7190,7190,7190,0
20231026,155400,37896760,7190,7190,7190,7190,0
20231026,155300,37896760,7190,7190,7190,7190,0
20231026,155200,37896760,7190,7190,7190,7190,0
20231026,155100,37896760,7190,7190,7190,7190,0
20231026,155000,37896760,7190,7190,7190,7190,0
20231026,154900,37896760,7190,7190,7190,7190,0
20231026,154800,37896760,7190,7190,7190,7190,0
20231026,154700,37896760,7190,7190,7190,7190,0
20231026,154600,37896760,7190,7190,7190,7190,0
20231026,154500,37896760,7190,7190,7190,7190,0
20231026,154400,37896760,7190,7190,7190,7190,0
20231026,154300,37896760,7190,7190,7190,7190,0
20231026,154200,37896760,7190,7190,7190,7190,0
20231026,154100,37896760,7190,7190,7190,7190,0
20231026,154000,37896760,7190,7190,7190,7190,0
20231026,153900,37896760,7190,7190,7190,7190,0
20231026,153800,37896760,7190,7190,7190,7190,0
20231026,153700,37896760,7190,7190,7190,7190,0
20231026,153600,37896760,7190,7190,7190,7190,0
20231026,153500,37896760,7190,7190,7190,7190,0
20231026,153400,37896760,7190,7190,7190,7190,0
20231026,153300,37896760,7190,7190,7190,7190,0
20231026,153200,37896760,7190,7190,7190,7190,0
20231026,153100,37896760,7190,7190,7190,7190,87
20231026,153000,37896760,7190,7190,7190,7190,87
20231026,152900,37271230,7200,7200,7200,7200,0
20231026,152800,37271230,7200,7200,7200,7200,0
20231026,152700,37271230,7200,7200,7200,7200,0
20231026,152600,37271230,7200,7200,7200,7200,0
20231026,152500,37271230,7200,7200,7200,7200,0
20231026,152400,37271230,7200,7200,7200,7200,0
20231026,152300,37271230,7200,7200,7200,7200,0
20231026,152200,37271230,7200,7200,7200,7200,0
20231026,152100,37271230,7200,7200,7200,7200,0
20231026,152000,37271230,7200,7200,7200,7200,0
20231026,151900,37271230,7200,7200,7200,7200,0
20231026,151800,37271230,7200,7200,7200,7200,0
20231026,151700,37271230,7200,7200,7200,7200,0
20231026,151600,37271230,7200,7200,7200,7200,0
20231026,151500,37271230,7200,7200,7200,7200,0
20231026,151400,37271230,7200,7200,7200,7200,0
20231026,151300,37271230,7200,7200,7200,7200,10
20231026,151200,37199230,7200,7200,7200,7200,0
20231026,151100,37199230,7200,7200,7200,7200,0
20231026,151000,37199230,7200,7200,7200,7200,0
20231026,150900,37199230,7200,7200,7200,7200,0
20231026,150800,37199230,7200,7200,7200,7200,0
20231026,150700,37199230,7200,7200,7200,7200,1
20231026,150600,37192030,7150,7150,7150,7150,20
20231026,150500,37049030,7200,7200,7200,7200,0
20231026,150400,37049030,7200,7200,7200,7200,1
20231026,150300,37041830,7150,7150,7150,7150,20
20231026,150200,36898830,7200,7200,7200,7200,0
20231026,150100,36898830,7200,7200,7200,7200,7
20231026,150000,36848430,7200,7200,7200,7200,0
20231026,145900,36848430,7200,7200,7200,7200,0
20231026,145800,36848430,7200,7200,7200,7200,3
20231026,145700,36826830,7200,7200,7200,7200,0
20231026,145600,36826830,7200,7200,7200,7200,0
20231026,145500,36826830,7200,7200,7200,7200,0
20231026,145400,36826830,7200,7200,7200,7200,0
20231026,145300,36826830,7200,7200,7200,7200,0
20231026,145200,36826830,7200,7200,7200,7200,0
20231026,145100,36826830,7200,7200,7200,7200,0
20231026,145000,36826830,7200,7200,7200,7200,58
20231026,144900,36409230,7200,7200,7200,7200,34
20231026,144800,36164430,7200,7200,7200,7200,6
20231026,144700,36121230,7190,7190,7190,7190,0
20231026,144600,36121230,7190,7190,7190,7190,0
20231026,144500,36121230,7190,7190,7190,7190,0
20231026,144400,36121230,7190,7190,7190,7190,0
20231026,144300,36121230,7190,7190,7190,7190,0
20231026,144200,36121230,7190,7190,7190,7190,19
20231026,144100,35984620,7190,7190,7190,7190,0
20231026,144000,35984620,7190,7160,7190,7160,58
20231026,143900,35569190,7160,7160,7160,7160,0
20231026,143800,35569190,7160,7160,7160,7160,0
20231026,143700,35569190,7160,7160,7160,7160,0
20231026,143600,35569190,7160,7160,7160,7160,0
20231026,143500,35569190,7160,7160,7160,7160,0
20231026,143400,35569190,7160,7160,7160,7160,0
20231026,143300,35569190,7160,7160,7160,7160,10
20231026,143200,35497590,7160,7160,7160,7160,0
20231026,143100,35497590,7160,7160,7160,7160,0
20231026,143000,35497590,7160,7160,7160,7160,0
20231026,142900,35497590,7160,7160,7160,7160,0
20231026,142800,35497590,7160,7160,7160,7160,0
20231026,142700,35497590,7160,7160,7160,7160,0
20231026,142600,35497590,7160,7160,7160,7160,0
20231026,142500,35497590,7160,7160,7160,7160,0
20231026,142400,35497590,7160,7160,7160,7160,790
20231026,142300,29841190,7160,7160,7160,7160,10
20231026,142200,29769590,7160,7160,7160,7160,0
20231026,142100,29769590,7160,7160,7160,7160,10
20231026,142000,29697990,7130,7140,7140,7130,65
20231026,141900,29233950,7150,7150,7150,7150,0
20231026,141800,29233950,7150,7150,7150,7150,0
20231026,141700,29233950,7150,7150,7150,7150,0
20231026,141600,29233950,7150,7150,7150,7150,0
20231026,141500,29233950,7150,7150,7150,7150,190
20231026,141400,27875450,7150,7150,7150,7150,0
20231026,141300,27875450,7150,7150,7150,7150,55
20231026,141200,27482200,7160,7160,7160,7160,0
20231026,141100,27482200,7160,7160,7160,7160,27
20231026,141000,27288880,7160,7160,7160,7160,0
20231026,140900,27288880,7160,7160,7160,7160,0
20231026,140800,27288880,7160,7160,7160,7160,0
20231026,140700,27288880,7160,7160,7160,7160,0
20231026,140600,27288880,7160,7160,7160,7160,0
20231026,140500,27288880,7160,7160,7160,7160,0
20231026,140400,27288880,7160,7160,7160,7160,0
20231026,140300,27288880,7160,7160,7160,7160,0
20231026,140200,27288880,7160,7160,7160,7160,0
20231026,140100,27288880,7160,7160,7160,7160,0
20231026,140000,27288880,7160,7160,7160,7160,27
20231026,135900,27095560,7160,7160,7160,7160,0
20231026,135800,27095560,7160,7160,7160,7160,0
20231026,135700,27095560,7160,7160,7160,7160,0
20231026,135600,27095560,7160,7160,7160,7160,0
20231026,135500,27095560,7160,7160,7160,7160,0
20231026,135400,27095560,7160,7160,7160,7160,0
20231026,135300,27095560,7160,7160,7160,7160,0
20231026,135200,27095560,7160,7160,7160,7160,0
20231026,135100,27095560,7160,7160,7160,7160,0
20231026,135000,27095560,7160,7160,7160,7160,0
20231026,134900,27095560,7160,7160,7160,7160,0
20231026,134800,27095560,7160,7160,7160,7160,0
20231026,134700,27095560,7160,7160,7160,7160,0
20231026,134600,27095560,7160,7160,7160,7160,0
20231026,134500,27095560,7160,7160,7160,7160,0
20231026,134400,27095560,7160,7160,7160,7160,0
20231026,134300,27095560,7160,7160,7160,7160,0
20231026,134200,27095560,7160,7160,7160,7160,0
20231026,134100,27095560,7160,7160,7160,7160,0
20231026,134000,27095560,7160,7160,7160,7160,0
20231026,133900,27095560,7160,7160,7160,7160,0
20231026,133800,27095560,7160,7160,7160,7160,0
20231026,133700,27095560,7160,7160,7160,7160,0
20231026,133600,27095560,7160,7160,7160,7160,0
20231026,133500,27095560,7160,7160,7160,7160,0
20231026,133400,27095560,7160,7160,7160,7160,35
20231026,133300,26844960,7160,7160,7160,7160,0
20231026,133200,26844960,7160,7160,7160,7160,0
20231026,133100,26844960,7160,7160,7160,7160,10
20231026,133000,26773360,7120,7140,7140,7120,10
20231026,132900,26702110,7160,7160,7160,7160,0
20231026,132800,26702110,7160,7160,7160,7160,0
20231026,132700,26702110,7160,7160,7160,7160,0
20231026,132600,26702110,7160,7160,7160,7160,0
20231026,132500,26702110,7160,7160,7160,7160,0
20231026,132400,26702110,7160,7160,7160,7160,0
20231026,132300,26702110,7160,7160,7160,7160,0
20231026,132200,26702110,7160,7160,7160,7160,0
20231026,132100,26702110,7160,7160,7160,7160,0
20231026,132000,26702110,7160,7160,7160,7160,0
20231026,131900,26702110,7160,7160,7160,7160,0
20231026,131800,26702110,7160,7160,7160,7160,0
20231026,131700,26702110,7160,7160,7160,7160,0
20231026,131600,26702110,7160,7160,7160,7160,0
20231026,131500,26702110,7160,7160,7160,7160,0
20231026,131400,26702110,7160,7160,7160,7160,0
20231026,131300,26702110,7160,7160,7160,7160,0
20231026,131200,26702110,7160,7160,7160,7160,0
20231026,131100,26702110,7160,7160,7160,7160,0
20231026,131000,26702110,7160,7160,7160,7160,0
20231026,130900,26702110,7160,7160,7160,7160,0
20231026,130800,26702110,7160,7160,7160,7160,0
20231026,130700,26702110,7160,7160,7160,7160,10
20231026,130600,26630510,7150,7150,7150,7150,0
20231026,130500,26630510,7150,7150,7150,7150,0
20231026,130400,26630510,7150,7150,7150,7150,0
20231026,130300,26630510,7150,7150,7150,7150,658
20231026,130200,21925810,7160,7160,7160,7160,0
20231026,130100,21925810,7160,7160,7160,7160,0
20231026,130000,21925810,7160,7160,7160,7160,0
20231026,125900,21925810,7160,7160,7160,7160,0
20231026,125800,21925810,7160,7160,7160,7160,0
20231026,125700,21925810,7160,7160,7160,7160,0
20231026,125600,21925810,7160,7160,7160,7160,0
20231026,125500,21925810,7160,7160,7160,7160,0
20231026,125400,21925810,7160,7160,7160,7160,0
20231026,125300,21925810,7160,7160,7160,7160,0
20231026,125200,21925810,7160,7160,7160,7160,0
20231026,125100,21925810,7160,7160,7160,7160,0
20231026,125000,21925810,7160,7160,7160,7160,0
20231026,124900,21925810,7160,7160,7160,7160,0
20231026,124800,21925810,7160,7150,7160,7150,52
20231026,124700,21553910,7150,7150,7150,7150,0
20231026,124600,21553910,7150,7150,7150,7150,0
20231026,124500,21553910,7150,7150,7150,7150,0
20231026,124400,21553910,7150,7150,7150,7150,0
20231026,124300,21553910,7150,7150,7150,7150,0
20231026,124200,21553910,7150,7150,7150,7150,0
20231026,124100,21553910,7150,7150,7150,7150,0
20231026,124000,21553910,7150,7150,7150,7150,0
20231026,123900,21553910,7150,7150,7150,7150,0
20231026,123800,21553910,7150,7150,7150,7150,0
20231026,123700,21553910,7150,7150,7150,7150,0
20231026,123600,21553910,7150,7150,7150,7150,21
20231026,123500,21403760,7150,7150,7150,7150,0
20231026,123400,21403760,7150,7150,7150,7150,0
20231026,123300,21403760,7150,7150,7150,7150,0
20231026,123200,21403760,7150,7150,7150,7150,0
20231026,123100,21403760,7150,7150,7150,7150,1
20231026,123000,21396610,7170,7170,7170,7170,0
20231026,122900,21396610,7170,7170,7170,7170,0
20231026,122800,21396610,7170,7170,7170,7170,0
20231026,122700,21396610,7170,7170,7170,7170,0
20231026,122600,21396610,7170,7170,7170,7170,0
20231026,122500,21396610,7170,7170,7170,7170,0
20231026,122400,21396610,7170,7170,7170,7170,0
20231026,122300,21396610,7170,7170,7170,7170,0
20231026,122200,21396610,7170,7170,7170,7170,0
20231026,122100,21396610,7170,7170,7170,7170,0
20231026,122000,21396610,7170,7170,7170,7170,0
20231026,121900,21396610,7170,7170,7170,7170,0
20231026,121800,21396610,7170,7170,7170,7170,0
20231026,121700,21396610,7170,7170,7170,7170,0
20231026,121600,21396610,7170,7170,7170,7170,0
20231026,121500,21396610,7170,7170,7170,7170,0
20231026,121400,21396610,7170,7100,7170,7100,23
20231026,121300,21232250,7160,7160,7160,7160,0
20231026,121200,21232250,7160,7160,7160,7160,0
20231026,121100,21232250,7160,7160,7160,7160,0
20231026,121000,21232250,7160,7160,7160,7160,1
20231026,120900,21225090,7170,7170,7170,7170,0
20231026,120800,21225090,7170,7170,7170,7170,0
20231026,120700,21225090,7170,7170,7170,7170,0
20231026,120600,21225090,7170,7170,7170,7170,0
20231026,120500,21225090,7170,7140,7170,7090,599
20231026,120400,16971140,7170,7170,7170,7170,0
20231026,120300,16971140,7170,7170,7170,7170,0
20231026,120200,16971140,7170,7170,7170,7170,0
20231026,120100,16971140,7170,7170,7170,7170,0
20231026,120000,16971140,7170,7170,7170,7170,0
20231026,115900,16971140,7170,7170,7170,7170,0
20231026,115800,16971140,7170,7170,7170,7170,0
20231026,115700,16971140,7170,7170,7170,7170,0
20231026,115600,16971140,7170,7170,7170,7170,0
20231026,115500,16971140,7170,7170,7170,7170,0
20231026,115400,16971140,7170,7170,7170,7170,0
20231026,115300,16971140,7170,7170,7170,7170,0
20231026,115200,16971140,7170,7170,7170,7170,0
20231026,115100,16971140,7170,7170,7170,7170,0
20231026,115000,16971140,7170,7170,7170,7170,126
20231026,114900,16067720,7170,7170,7170,7170,0
20231026,114800,16067720,7170,7170,7170,7170,0
20231026,114700,16067720,7170,7170,7170,7170,0
20231026,114600,16067720,7170,7170,7170,7170,0
20231026,114500,16067720,7170,7170,7170,7170,0
20231026,114400,16067720,7170,7170,7170,7170,0
20231026,114300,16067720,7170,7170,7170,7170,0
20231026,114200,16067720,7170,7170,7170,7170,0
20231026,114100,16067720,7170,7170,7170,7170,0
20231026,114000,16067720,7170,7170,7170,7170,0
20231026,113900,16067720,7170,7170,7170,7170,0
20231026,113800,16067720,7170,7170,7170,7170,0
20231026,113700,16067720,7170,7170,7170,7170,0
20231026,113600,16067720,7170,7170,7170,7170,0
20231026,113500,16067720,7170,7170,7170,7170,0
20231026,113400,16067720,7170,7170,7170,7170,0
20231026,113300,16067720,7170,7170,7170,7170,0
20231026,113200,16067720,7170,7170,7170,7170,20
20231026,113100,15924320,7190,7190,7190,7190,0
20231026,113000,15924320,7190,7190,7190,7190,0
20231026,112900,15924320,7190,7190,7190,7190,0
20231026,112800,15924320,7190,7190,7190,7190,0
20231026,112700,15924320,7190,7190,7190,7190,0
20231026,112600,15924320,7190,7190,7190,7190,0
20231026,112500,15924320,7190,7190,7190,7190,0
20231026,112400,15924320,7190,7190,7190,7190,0
20231026,112300,15924320,7190,7190,7190,7190,1
20231026,112200,15917130,7200,7200,7200,7200,0
20231026,112100,15917130,7200,7200,7200,7200,0
20231026,112000,15917130,7200,7200,7200,7200,0
20231026,111900,15917130,7200,7200,7200,7200,0
20231026,111800,15917130,7200,7200,7200,7200,0
20231026,111700,15917130,7200,7200,7200,7200,0
20231026,111600,15917130,7200,7200,7200,7200,0
20231026,111500,15917130,7200,7200,7200,7200,0
20231026,111400,15917130,7200,7200,7200,7200,0
20231026,111300,15917130,7200,7230,7230,7200,174
20231026,111200,14661140,7230,7230,7230,7230,0
20231026,111100,14661140,7230,7230,7230,7230,0
20231026,111000,14661140,7230,7230,7230,7230,0
20231026,110900,14661140,7230,7230,7230,7230,0
20231026,110800,14661140,7230,7230,7230,7230,0
20231026,110700,14661140,7230,7230,7230,7230,0
20231026,110600,14661140,7230,7230,7230,7230,0
20231026,110500,14661140,7230,7230,7230,7230,0
20231026,110400,14661140,7230,7230,7230,7230,0
20231026,110300,14661140,7230,7230,7230,7230,0
20231026,110200,14661140,7230,7230,7230,7230,0
20231026,110100,14661140,7230,7230,7230,7230,0
20231026,110000,14661140,7230,7230,7230,7230,0
20231026,105900,14661140,7230,7230,7230,7230,0
20231026,105800,14661140,7230,7230,7230,7230,0
20231026,105700,14661140,7230,7230,7230,7230,0
20231026,105600,14661140,7230,7230,7230,7230,0
20231026,105500,14661140,7230,7230,7230,7230,0
20231026,105400,14661140,7230,7230,7230,7230,0
20231026,105300,14661140,7230,7230,7230,7230,0
20231026,105200,14661140,7230,7230,7230,7230,19
20231026,105100,14523770,7260,7260,7260,7260,0
20231026,105000,14523770,7260,7260,7260,7260,0
20231026,104900,14523770,7260,7260,7260,7260,0
20231026,104800,14523770,7260,7260,7260,7260,0
20231026,104700,14523770,7260,7260,7260,7260,0
20231026,104600,14523770,7260,7260,7260,7260,0
20231026,104500,14523770,7260,7260,7260,7260,0
20231026,104400,14523770,7260,7260,7260,7260,0
20231026,104300,14523770,7260,7260,7260,7260,0
20231026,104200,14523770,7260,7260,7260,7260,0
20231026,104100,14523770,7260,7260,7260,7260,0
20231026,104000,14523770,7260,7260,7260,7260,0
20231026,103900,14523770,7260,7260,7260,7260,0
20231026,103800,14523770,7260,7260,7260,7260,0
20231026,103700,14523770,7260,7250,7260,7250,135
20231026,103600,13543720,7260,7260,7260,7260,139
20231026,103500,12534580,7260,7260,7260,7260,0
20231026,103400,12534580,7260,7260,7260,7260,0
20231026,103300,12534580,7260,7250,7260,7250,27
20231026,103200,12338590,7300,7300,7300,7300,0
20231026,103100,12338590,7300,7300,7300,7300,0
20231026,103000,12338590,7300,7300,7300,7300,0
20231026,102900,12338590,7300,7300,7300,7300,0
20231026,102800,12338590,7300,7300,7300,7300,0
20231026,102700,12338590,7300,7300,7300,7300,0
20231026,102600,12338590,7300,7300,7300,7300,0
20231026,102500,12338590,7300,7300,7300,7300,0
20231026,102400,12338590,7300,7300,7300,7300,0
20231026,102300,12338590,7300,7300,7300,7300,0
20231026,102200,12338590,7300,7300,7300,7300,0
20231026,102100,12338590,7300,7300,7300,7300,0
20231026,102000,12338590,7300,7300,7300,7300,0
20231026,101900,12338590,7300,7300,7300,7300,0
20231026,101800,12338590,7300,7300,7300,7300,0
20231026,101700,12338590,7300,7300,7300,7300,0
20231026,101600,12338590,7300,7240,7300,7240,14
20231026,101500,12236510,7200,7200,7200,7200,2
20231026,101400,12222110,7200,7200,7200,7200,135
20231026,101300,11250110,7200,7200,7200,7200,0
20231026,101200,11250110,7200,7200,7200,7200,0
20231026,101100,11250110,7200,7200,7200,7200,0
20231026,101000,11250110,7200,7200,7200,7200,0
20231026,100900,11250110,7200,7200,7200,7200,0
20231026,100800,11250110,7200,7180,7200,7180,35
20231026,100700,10998610,7170,7170,7170,7170,0
20231026,100600,10998610,7170,7170,7170,7170,4
20231026,100500,10969930,7180,7180,7180,7180,0
20231026,100400,10969930,7180,7180,7180,7180,111
20231026,100300,10172950,7180,7180,7180,7180,0
20231026,100200,10172950,7180,7180,7180,7180,0
20231026,100100,10172950,7180,7180,7180,7180,0
20231026,100000,10172950,7180,7180,7180,7180,0
20231026,095900,10172950,7180,7180,7180,7180,0
20231026,095800,10172950,7180,7180,7180,7180,0
20231026,095700,10172950,7180,7180,7180,7180,0
20231026,095600,10172950,7180,7180,7180,7180,0
20231026,095500,10172950,7180,7180,7180,7180,0
20231026,095400,10172950,7180,7180,7180,7180,0
20231026,095300,10172950,7180,7180,7180,7180,0
20231026,095200,10172950,7180,7180,7180,7180,0
20231026,095100,10172950,7180,7150,7180,7150,109
20231026,095000,9393280,7120,7120,7120,7120,20
20231026,094900,9250880,7150,7150,7150,7150,0
20231026,094800,9250880,7150,7150,7150,7150,0
20231026,094700,9250880,7150,7150,7150,7150,0
20231026,094600,9250880,7150,7150,7150,7150,0
20231026,094500,9250880,7150,7150,7150,7150,0
20231026,094400,9250880,7150,7150,7150,7150,0
20231026,094300,9250880,7150,7130,7150,7130,10
20231026,094200,9179420,7120,7120,7120,7120,0
20231026,094100,9179420,7120,7120,7120,7120,1
20231026,094000,9172300,7110,7110,7110,7110,1
20231026,093900,9165190,7110,7110,7110,7110,14
20231026,093800,9065650,7110,7110,7110,7110,2
20231026,093700,9051430,7140,7140,7140,7140,0
20231026,093600,9051430,7140,7140,7140,7140,70
20231026,093500,8551630,7140,7140,7140,7140,0
20231026,093400,8551630,7140,7140,7140,7140,0
20231026,093300,8551630,7140,7140,7140,7140,0
20231026,093200,8551630,7140,7140,7140,7140,1
20231026,093100,8544490,7140,7140,7140,7140,0
20231026,093000,8544490,7140,7140,7140,7140,0
20231026,092900,8544490,7140,7140,7140,7140,0
20231026,092800,8544490,7140,7140,7140,7140,0
20231026,092700,8544490,7140,7140,7140,7140,0
20231026,092600,8544490,7140,7140,7140,7140,0
20231026,092500,8544490,7140,7140,7140,7140,0
20231026,092400,8544490,7140,7140,7140,7140,0
20231026,092300,8544490,7140,7140,7140,7140,0
20231026,092200,8544490,7140,7140,7140,7140,0
20231026,092100,8544490,7140,7140,7140,7140,6
20231026,092000,8501650,7150,7150,7150,7150,1
20231026,091900,8494500,7160,7160,7160,7160,0
20231026,091800,8494500,7160,7160,7160,7160,0
20231026,091700,8494500,7160,7160,7160,7160,0
20231026,091600,8494500,7160,7160,7160,7160,0
20231026,091500,8494500,7160,7160,7160,7160,0
20231026,091400,8494500,7160,7160,7160,7160,0
20231026,091300,8494500,7160,7160,7160,7160,0
20231026,091200,8494500,7160,7160,7160,7160,1
20231026,091100,8487340,7170,7170,7170,7170,0
20231026,091000,8487340,7170,7170,7170,7170,0
20231026,090900,8487340,7170,7170,7170,7170,0
20231026,090800,8487340,7170,7150,7170,7150,417
20231026,090700,5501730,7180,7180,7180,7180,0
20231026,090600,5501730,7180,7180,7180,7180,50
20231026,090500,5142730,7080,7080,7080,7080,0
20231026,090400,5142730,7080,7080,7080,7080,0
20231026,090300,5142730,7080,7080,7080,7080,0
20231026,090200,5142730,7080,7080,7080,7080,0
20231026,090100,5142730,7080,7080,7080,7080,0
20231026,090000,5142730,7080,7220,7220,7080,687