KissMeData/067370/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,193300,145513410,8990,8990,8990,8990,1026
20231016,193200,145513410,8990,8990,8990,8990,0
20231016,193100,145513410,8990,8990,8990,8990,0
20231016,193000,145513410,8990,8990,8990,8990,0
20231016,192900,145513410,8990,8990,8990,8990,0
20231016,192800,145513410,8990,8990,8990,8990,0
20231016,192700,145513410,8990,8990,8990,8990,0
20231016,192600,145513410,8990,8990,8990,8990,0
20231016,192500,145513410,8990,8990,8990,8990,0
20231016,192400,145513410,8990,8990,8990,8990,0
20231016,192300,145513410,8990,8990,8990,8990,0
20231016,192200,145513410,8990,8990,8990,8990,0
20231016,192100,145513410,8990,8990,8990,8990,0
20231016,192000,145513410,8990,8990,8990,8990,0
20231016,191900,145513410,8990,8990,8990,8990,0
20231016,191800,145513410,8990,8990,8990,8990,0
20231016,191700,145513410,8990,8990,8990,8990,0
20231016,191600,145513410,8990,8990,8990,8990,0
20231016,191500,145513410,8990,8990,8990,8990,0
20231016,191400,145513410,8990,8990,8990,8990,0
20231016,191300,145513410,8990,8990,8990,8990,0
20231016,191200,145513410,8990,8990,8990,8990,0
20231016,191100,145513410,8990,8990,8990,8990,0
20231016,191000,145513410,8990,8990,8990,8990,0
20231016,190900,145513410,8990,8990,8990,8990,0
20231016,190800,145513410,8990,8990,8990,8990,0
20231016,190700,145513410,8990,8990,8990,8990,0
20231016,190600,145513410,8990,8990,8990,8990,0
20231016,190500,145513410,8990,8990,8990,8990,0
20231016,190400,145513410,8990,8990,8990,8990,0
20231016,190300,145513410,8990,8990,8990,8990,1026
20231016,190200,145513410,8990,8990,8990,8990,0
20231016,190100,145513410,8990,8990,8990,8990,0
20231016,190000,145513410,8990,8990,8990,8990,0
20231016,185900,145513410,8990,8990,8990,8990,0
20231016,185800,145513410,8990,8990,8990,8990,0
20231016,185700,145513410,8990,8990,8990,8990,0
20231016,185600,145513410,8990,8990,8990,8990,0
20231016,185500,145513410,8990,8990,8990,8990,0
20231016,185400,145513410,8990,8990,8990,8990,0
20231016,185300,145513410,8990,8990,8990,8990,0
20231016,185200,145513410,8990,8990,8990,8990,0
20231016,185100,145513410,8990,8990,8990,8990,0
20231016,185000,145513410,8990,8990,8990,8990,0
20231016,184900,145513410,8990,8990,8990,8990,0
20231016,184800,145513410,8990,8990,8990,8990,0
20231016,184700,145513410,8990,8990,8990,8990,0
20231016,184600,145513410,8990,8990,8990,8990,0
20231016,184500,145513410,8990,8990,8990,8990,0
20231016,184400,145513410,8990,8990,8990,8990,0
20231016,184300,145513410,8990,8990,8990,8990,0
20231016,184200,145513410,8990,8990,8990,8990,0
20231016,184100,145513410,8990,8990,8990,8990,0
20231016,184000,145513410,8990,8990,8990,8990,0
20231016,183900,145513410,8990,8990,8990,8990,0
20231016,183800,145513410,8990,8990,8990,8990,0
20231016,183700,145513410,8990,8990,8990,8990,0
20231016,183600,145513410,8990,8990,8990,8990,0
20231016,183500,145513410,8990,8990,8990,8990,0
20231016,183400,145513410,8990,8990,8990,8990,0
20231016,183300,145513410,8990,8990,8990,8990,1026
20231016,183200,145513410,8990,8990,8990,8990,0
20231016,183100,145513410,8990,8990,8990,8990,0
20231016,183000,145513410,8990,8990,8990,8990,0
20231016,182900,145513410,8990,8990,8990,8990,0
20231016,182800,145513410,8990,8990,8990,8990,0
20231016,182700,145513410,8990,8990,8990,8990,0
20231016,182600,145513410,8990,8990,8990,8990,0
20231016,182500,145513410,8990,8990,8990,8990,0
20231016,182400,145513410,8990,8990,8990,8990,0
20231016,182300,145513410,8990,8990,8990,8990,0
20231016,182200,145513410,8990,8990,8990,8990,0
20231016,182100,145513410,8990,8990,8990,8990,0
20231016,182000,145513410,8990,8990,8990,8990,0
20231016,181900,145513410,8990,8990,8990,8990,0
20231016,181800,145513410,8990,8990,8990,8990,0
20231016,181700,145513410,8990,8990,8990,8990,0
20231016,181600,145513410,8990,8990,8990,8990,0
20231016,181500,145513410,8990,8990,8990,8990,0
20231016,181400,145513410,8990,8990,8990,8990,0
20231016,181300,145513410,8990,8990,8990,8990,0
20231016,181200,145513410,8990,8990,8990,8990,0
20231016,181100,145513410,8990,8990,8990,8990,0
20231016,181000,145513410,8990,8990,8990,8990,0
20231016,180900,145513410,8990,8990,8990,8990,0
20231016,180800,145513410,8990,8990,8990,8990,0
20231016,180700,145513410,8990,8990,8990,8990,0
20231016,180600,145513410,8990,8990,8990,8990,0
20231016,180500,145513410,8990,8990,8990,8990,0
20231016,180400,145513410,8990,8990,8990,8990,0
20231016,180300,145513410,8990,8990,8990,8990,1026
20231016,180200,145513410,8990,8990,8990,8990,0
20231016,180100,145513410,8990,8990,8990,8990,0
20231016,180000,145513410,8990,8990,8990,8990,0
20231016,175900,145513410,8990,8990,8990,8990,0
20231016,175800,145513410,8990,8990,8990,8990,0
20231016,175700,145513410,8990,8990,8990,8990,0
20231016,175600,145513410,8990,8990,8990,8990,0
20231016,175500,145513410,8990,8990,8990,8990,0
20231016,175400,145513410,8990,8990,8990,8990,0
20231016,175300,145513410,8990,8990,8990,8990,0
20231016,175200,145513410,8990,8990,8990,8990,0
20231016,175100,145513410,8990,8990,8990,8990,0
20231016,175000,145513410,8990,8990,8990,8990,0
20231016,174900,145513410,8990,8990,8990,8990,0
20231016,174800,145513410,8990,8990,8990,8990,0
20231016,174700,145513410,8990,8990,8990,8990,0
20231016,174600,145513410,8990,8990,8990,8990,0
20231016,174500,145513410,8990,8990,8990,8990,0
20231016,174400,145513410,8990,8990,8990,8990,0
20231016,174300,145513410,8990,8990,8990,8990,0
20231016,174200,145513410,8990,8990,8990,8990,0
20231016,174100,145513410,8990,8990,8990,8990,0
20231016,174000,145513410,8990,8990,8990,8990,0
20231016,173900,145513410,8990,8990,8990,8990,0
20231016,173800,145513410,8990,8990,8990,8990,0
20231016,173700,145513410,8990,8990,8990,8990,0
20231016,173600,145513410,8990,8990,8990,8990,0
20231016,173500,145513410,8990,8990,8990,8990,0
20231016,173400,145513410,8990,8990,8990,8990,0
20231016,173300,145513410,8990,8990,8990,8990,1026
20231016,173200,145513410,8990,8990,8990,8990,0
20231016,173100,145513410,8990,8990,8990,8990,0
20231016,173000,145513410,8990,8990,8990,8990,0
20231016,172900,145513410,8990,8990,8990,8990,0
20231016,172800,145513410,8990,8990,8990,8990,0
20231016,172700,145513410,8990,8990,8990,8990,0
20231016,172600,145513410,8990,8990,8990,8990,0
20231016,172500,145513410,8990,8990,8990,8990,0
20231016,172400,145513410,8990,8990,8990,8990,0
20231016,172300,145513410,8990,8990,8990,8990,0
20231016,172200,145513410,8990,8990,8990,8990,0
20231016,172100,145513410,8990,8990,8990,8990,0
20231016,172000,145513410,8990,8990,8990,8990,0
20231016,171900,145513410,8990,8990,8990,8990,0
20231016,171800,145513410,8990,8990,8990,8990,0
20231016,171700,145513410,8990,8990,8990,8990,0
20231016,171600,145513410,8990,8990,8990,8990,0
20231016,171500,145513410,8990,8990,8990,8990,0
20231016,171400,145513410,8990,8990,8990,8990,0
20231016,171300,145513410,8990,8990,8990,8990,0
20231016,171200,145513410,8990,8990,8990,8990,0
20231016,171100,145513410,8990,8990,8990,8990,0
20231016,171000,145513410,8990,8990,8990,8990,0
20231016,170900,145513410,8990,8990,8990,8990,0
20231016,170800,145513410,8990,8990,8990,8990,0
20231016,170700,145513410,8990,8990,8990,8990,0
20231016,170600,145513410,8990,8990,8990,8990,0
20231016,170500,145513410,8990,8990,8990,8990,0
20231016,170400,145513410,8990,8990,8990,8990,0
20231016,170300,145513410,8990,8990,8990,8990,1026
20231016,170200,145513410,8990,8990,8990,8990,0
20231016,170100,145513410,8990,8990,8990,8990,0
20231016,170000,145513410,8990,8990,8990,8990,0
20231016,165900,145513410,8990,8990,8990,8990,0
20231016,165800,145513410,8990,8990,8990,8990,0
20231016,165700,145513410,8990,8990,8990,8990,0
20231016,165600,145513410,8990,8990,8990,8990,0
20231016,165500,145513410,8990,8990,8990,8990,0
20231016,165400,145513410,8990,8990,8990,8990,0
20231016,165300,145513410,8990,8990,8990,8990,0
20231016,165200,145513410,8990,8990,8990,8990,0
20231016,165100,145513410,8990,8990,8990,8990,0
20231016,165000,145513410,8990,8990,8990,8990,0
20231016,164900,145513410,8990,8990,8990,8990,0
20231016,164800,145513410,8990,8990,8990,8990,0
20231016,164700,145513410,8990,8990,8990,8990,0
20231016,164600,145513410,8990,8990,8990,8990,0
20231016,164500,145513410,8990,8990,8990,8990,0
20231016,164400,145513410,8990,8990,8990,8990,0
20231016,164300,145513410,8990,8990,8990,8990,0
20231016,164200,145513410,8990,8990,8990,8990,0
20231016,164100,145513410,8990,8990,8990,8990,0
20231016,164000,145513410,8990,8990,8990,8990,0
20231016,163900,145513410,8990,8990,8990,8990,0
20231016,163800,145513410,8990,8990,8990,8990,0
20231016,163700,145513410,8990,8990,8990,8990,0
20231016,163600,145513410,8990,8990,8990,8990,0
20231016,163500,145513410,8990,8990,8990,8990,0
20231016,163400,145513410,8990,8990,8990,8990,0
20231016,163300,145513410,8990,8990,8990,8990,1026
20231016,163200,145513410,8990,8990,8990,8990,0
20231016,163100,145513410,8990,8990,8990,8990,0
20231016,163000,145513410,8990,8990,8990,8990,0
20231016,162900,145513410,8990,8990,8990,8990,0
20231016,162800,145513410,8990,8990,8990,8990,0
20231016,162700,145513410,8990,8990,8990,8990,0
20231016,162600,145513410,8990,8990,8990,8990,0
20231016,162500,145513410,8990,8990,8990,8990,0
20231016,162400,145513410,8990,8990,8990,8990,0
20231016,162300,145513410,8990,8990,8990,8990,0
20231016,162200,145513410,8990,8990,8990,8990,0
20231016,162100,145513410,8990,8990,8990,8990,0
20231016,162000,145513410,8990,8990,8990,8990,0
20231016,161900,145513410,8990,8990,8990,8990,0
20231016,161800,145513410,8990,8990,8990,8990,0
20231016,161700,145513410,8990,8990,8990,8990,0
20231016,161600,145513410,8990,8990,8990,8990,0
20231016,161500,145513410,8990,8990,8990,8990,0
20231016,161400,145513410,8990,8990,8990,8990,0
20231016,161300,145513410,8990,8990,8990,8990,0
20231016,161200,145513410,8990,8990,8990,8990,0
20231016,161100,145513410,8990,8990,8990,8990,0
20231016,161000,145513410,8990,8990,8990,8990,0
20231016,160900,145513410,8990,8990,8990,8990,0
20231016,160800,145513410,8990,8990,8990,8990,0
20231016,160700,145513410,8990,8990,8990,8990,0
20231016,160600,145513410,8990,8990,8990,8990,0
20231016,160500,145513410,8990,8990,8990,8990,0
20231016,160400,145513410,8990,8990,8990,8990,0
20231016,160300,145513410,8990,8990,8990,8990,1026
20231016,160200,145513410,8990,8990,8990,8990,0
20231016,160100,145513410,8990,8990,8990,8990,0
20231016,160000,145513410,8990,8990,8990,8990,0
20231016,155900,145513410,8990,8990,8990,8990,0
20231016,155800,145513410,8990,8990,8990,8990,0
20231016,155700,145513410,8990,8990,8990,8990,0
20231016,155600,145513410,8990,8990,8990,8990,0
20231016,155500,145513410,8990,8990,8990,8990,0
20231016,155400,145513410,8990,8990,8990,8990,0
20231016,155300,145513410,8990,8990,8990,8990,0
20231016,155200,145513410,8990,8990,8990,8990,0
20231016,155100,145513410,8990,8990,8990,8990,0
20231016,155000,145513410,8990,8990,8990,8990,0
20231016,154900,145513410,8990,8990,8990,8990,0
20231016,154800,145513410,8990,8990,8990,8990,0
20231016,154700,145513410,8990,8990,8990,8990,0
20231016,154600,145513410,8990,8990,8990,8990,0
20231016,154500,145513410,8990,8990,8990,8990,0
20231016,154400,145513410,8990,8990,8990,8990,0
20231016,154300,145513410,8990,8990,8990,8990,0
20231016,154200,145513410,8990,8990,8990,8990,0
20231016,154100,145513410,8990,8990,8990,8990,0
20231016,154000,145513410,8990,8990,8990,8990,0
20231016,153900,145513410,8990,8990,8990,8990,0
20231016,153800,145513410,8990,8990,8990,8990,0
20231016,153700,145513410,8990,8990,8990,8990,0
20231016,153600,145513410,8990,8990,8990,8990,0
20231016,153500,145513410,8990,8990,8990,8990,0
20231016,153400,145513410,8990,8990,8990,8990,0
20231016,153300,145513410,8990,8990,8990,8990,1026
20231016,153200,145513410,8990,8990,8990,8990,0
20231016,153100,145513410,8990,8990,8990,8990,0
20231016,153000,145513410,8990,8990,8990,8990,1026
20231016,152900,136289670,9090,9090,9090,9090,0
20231016,152800,136289670,9090,9090,9090,9090,0
20231016,152700,136289670,9090,9090,9090,9090,0
20231016,152600,136289670,9090,9090,9090,9090,0
20231016,152500,136289670,9090,9090,9090,9090,0
20231016,152400,136289670,9090,9090,9090,9090,0
20231016,152300,136289670,9090,9090,9090,9090,0
20231016,152200,136289670,9090,9090,9090,9090,0
20231016,152100,136289670,9090,9090,9090,9090,0
20231016,152000,136289670,9090,9090,9090,9090,0
20231016,151900,136289670,9090,9030,9090,9000,315
20231016,151800,133451320,9090,9090,9090,9090,0
20231016,151700,133451320,9090,9090,9090,9090,0
20231016,151600,133451320,9090,9090,9090,9090,0
20231016,151500,133451320,9090,9040,9090,9010,301
20231016,151400,130737500,9100,9100,9100,9100,0
20231016,151300,130737500,9100,9100,9100,9100,0
20231016,151200,130737500,9100,9100,9100,9100,1
20231016,151100,130728400,9100,9100,9100,9100,6
20231016,151000,130673800,9030,9030,9030,9030,0
20231016,150900,130673800,9030,9030,9030,9030,0
20231016,150800,130673800,9030,9030,9030,9030,1
20231016,150700,130664770,9030,9030,9030,9030,3
20231016,150600,130637680,9110,9110,9110,9110,20
20231016,150500,130455480,9110,9110,9110,9110,50
20231016,150400,129999980,9110,9110,9110,9110,0
20231016,150300,129999980,9110,9110,9110,9110,0
20231016,150200,129999980,9110,9110,9110,9110,3
20231016,150100,129972650,9110,9110,9110,9110,0
20231016,150000,129972650,9110,9100,9110,9100,11
20231016,145900,129872540,9100,9100,9100,9100,1
20231016,145800,129863440,9110,9020,9110,9010,7
20231016,145700,129800160,9090,9020,9090,9010,97
20231016,145600,128925230,9010,9020,9020,9010,300
20231016,145500,126221730,9030,9030,9030,9030,55
20231016,145400,125725080,9020,9030,9030,9020,487
20231016,145300,121331260,9030,9030,9030,9030,0
20231016,145200,121331260,9030,9070,9070,9030,45
20231016,145100,120923910,9090,9090,9090,9090,0
20231016,145000,120923910,9090,9090,9090,9090,0
20231016,144900,120923910,9090,9090,9090,9090,330
20231016,144800,117924210,9090,9020,9090,9020,154
20231016,144700,116535060,9090,9090,9090,9090,0
20231016,144600,116535060,9090,9090,9090,9090,0
20231016,144500,116535060,9090,9090,9090,9090,0
20231016,144400,116535060,9090,9090,9090,9090,1
20231016,144300,116525970,9110,9070,9110,9020,5004
20231016,144200,71371780,9060,9080,9080,9060,422
20231016,144100,67548280,9110,9110,9110,9110,0
20231016,144000,67548280,9110,9110,9110,9110,1
20231016,143900,67539170,9120,9120,9120,9120,1
20231016,143800,67530050,9070,9080,9080,9070,31
20231016,143700,67248640,9140,9140,9140,9140,0
20231016,143600,67248640,9140,9140,9140,9140,0
20231016,143500,67248640,9140,9140,9140,9140,5
20231016,143400,67202940,9150,9150,9150,9150,0
20231016,143300,67202940,9150,9150,9150,9150,0
20231016,143200,67202940,9150,9150,9150,9150,0
20231016,143100,67202940,9150,9150,9150,9150,0
20231016,143000,67202940,9150,9150,9150,9150,0
20231016,142900,67202940,9150,9080,9150,9080,21
20231016,142800,67012190,9170,9140,9170,9140,66
20231016,142700,66408450,9140,9140,9140,9140,0
20231016,142600,66408450,9140,9140,9140,9140,0
20231016,142500,66408450,9140,9140,9140,9140,0
20231016,142400,66408450,9140,9140,9140,9140,0
20231016,142300,66408450,9140,9140,9140,9140,0
20231016,142200,66408450,9140,9140,9140,9140,0
20231016,142100,66408450,9140,9080,9140,9080,11
20231016,142000,66308450,9070,9080,9080,9070,2
20231016,141900,66290300,9140,9140,9140,9140,0
20231016,141800,66290300,9140,9140,9140,9140,0
20231016,141700,66290300,9140,9140,9140,9140,0
20231016,141600,66290300,9140,9140,9140,9140,0
20231016,141500,66290300,9140,9140,9140,9140,0
20231016,141400,66290300,9140,9140,9140,9140,1
20231016,141300,66281160,9170,9170,9170,9170,0
20231016,141200,66281160,9170,9170,9170,9170,0
20231016,141100,66281160,9170,9170,9170,9170,0
20231016,141000,66281160,9170,9170,9170,9170,0
20231016,140900,66281160,9170,9170,9170,9170,0
20231016,140800,66281160,9170,9170,9170,9170,0
20231016,140700,66281160,9170,9170,9170,9170,0
20231016,140600,66281160,9170,9170,9170,9170,0
20231016,140500,66281160,9170,9170,9170,9170,0
20231016,140400,66281160,9170,9170,9170,9170,0
20231016,140300,66281160,9170,9170,9170,9170,0
20231016,140200,66281160,9170,9170,9170,9170,0
20231016,140100,66281160,9170,9110,9170,9110,548
20231016,140000,61281730,9060,9060,9060,9060,0
20231016,135900,61281730,9060,9060,9060,9060,0
20231016,135800,61281730,9060,9060,9060,9060,9
20231016,135700,61200190,9060,9060,9060,9060,0
20231016,135600,61200190,9060,9070,9070,9060,364
20231016,135500,57900310,9080,9080,9080,9080,1
20231016,135400,57891230,9120,9120,9120,9120,0
20231016,135300,57891230,9120,9120,9120,9120,0
20231016,135200,57891230,9120,9080,9120,9080,31
20231016,135100,57609710,9080,9080,9080,9080,101
20231016,135000,56692630,9090,9090,9090,9090,0
20231016,134900,56692630,9090,9090,9090,9090,0
20231016,134800,56692630,9090,9100,9100,9090,365
20231016,134700,53371200,9150,9150,9150,9150,0
20231016,134600,53371200,9150,9150,9150,9150,0
20231016,134500,53371200,9150,9150,9150,9150,2
20231016,134400,53352900,9100,9100,9100,9100,24
20231016,134300,53134500,9110,9110,9110,9110,0
20231016,134200,53134500,9110,9110,9110,9110,0
20231016,134100,53134500,9110,9110,9110,9110,0
20231016,134000,53134500,9110,9110,9110,9110,0
20231016,133900,53134500,9110,9120,9120,9110,178
20231016,133800,51511150,9120,9120,9120,9120,0
20231016,133700,51511150,9120,9120,9120,9120,0
20231016,133600,51511150,9120,9120,9120,9120,0
20231016,133500,51511150,9120,9120,9120,9120,0
20231016,133400,51511150,9120,9120,9120,9120,0
20231016,133300,51511150,9120,9120,9120,9120,1
20231016,133200,51502030,9150,9150,9150,9150,0
20231016,133100,51502030,9150,9150,9150,9150,0
20231016,133000,51502030,9150,9150,9150,9150,0
20231016,132900,51502030,9150,9150,9150,9150,0
20231016,132800,51502030,9150,9150,9150,9150,0
20231016,132700,51502030,9150,9150,9150,9150,0
20231016,132600,51502030,9150,9150,9150,9150,0
20231016,132500,51502030,9150,9150,9150,9150,0
20231016,132400,51502030,9150,9150,9150,9150,1
20231016,132300,51492880,9150,9150,9150,9150,0
20231016,132200,51492880,9150,9150,9150,9150,0
20231016,132100,51492880,9150,9150,9150,9150,0
20231016,132000,51492880,9150,9150,9150,9150,0
20231016,131900,51492880,9150,9150,9150,9150,0
20231016,131800,51492880,9150,9150,9150,9150,1
20231016,131700,51483730,9150,9150,9150,9150,0
20231016,131600,51483730,9150,9150,9150,9150,1
20231016,131500,51474580,9100,9100,9100,9100,15
20231016,131400,51338080,9100,9100,9100,9100,0
20231016,131300,51338080,9100,9100,9100,9100,0
20231016,131200,51338080,9100,9100,9100,9100,0
20231016,131100,51338080,9100,9100,9100,9100,0
20231016,131000,51338080,9100,9100,9100,9100,0
20231016,130900,51338080,9100,9100,9100,9100,0
20231016,130800,51338080,9100,9100,9100,9100,0
20231016,130700,51338080,9100,9100,9100,9100,0
20231016,130600,51338080,9100,9100,9100,9100,0
20231016,130500,51338080,9100,9100,9100,9100,0
20231016,130400,51338080,9100,9100,9100,9100,0
20231016,130300,51338080,9100,9100,9100,9100,0
20231016,130200,51338080,9100,9100,9100,9100,0
20231016,130100,51338080,9100,9100,9100,9100,0
20231016,130000,51338080,9100,9100,9100,9100,0
20231016,125900,51338080,9100,9100,9100,9100,0
20231016,125800,51338080,9100,9100,9100,9100,0
20231016,125700,51338080,9100,9100,9100,9100,0
20231016,125600,51338080,9100,9100,9100,9100,0
20231016,125500,51338080,9100,9100,9100,9100,0
20231016,125400,51338080,9100,9100,9100,9100,0
20231016,125300,51338080,9100,9100,9100,9100,0
20231016,125200,51338080,9100,9100,9100,9100,0
20231016,125100,51338080,9100,9100,9100,9100,0
20231016,125000,51338080,9100,9100,9100,9100,10
20231016,124900,51247080,9100,9100,9100,9100,10
20231016,124800,51156080,9100,9150,9150,9100,124
20231016,124700,50026680,9150,9150,9150,9150,0
20231016,124600,50026680,9150,9150,9150,9150,0
20231016,124500,50026680,9150,9150,9150,9150,0
20231016,124400,50026680,9150,9150,9150,9150,0
20231016,124300,50026680,9150,9150,9150,9150,0
20231016,124200,50026680,9150,9150,9150,9150,0
20231016,124100,50026680,9150,9150,9150,9150,0
20231016,124000,50026680,9150,9150,9150,9150,0
20231016,123900,50026680,9150,9150,9150,9150,0
20231016,123800,50026680,9150,9150,9150,9150,0
20231016,123700,50026680,9150,9150,9150,9150,0
20231016,123600,50026680,9150,9150,9150,9150,0
20231016,123500,50026680,9150,9150,9150,9150,0
20231016,123400,50026680,9150,9150,9150,9150,0
20231016,123300,50026680,9150,9150,9150,9150,0
20231016,123200,50026680,9150,9150,9150,9150,0
20231016,123100,50026680,9150,9150,9150,9150,0
20231016,123000,50026680,9150,9150,9150,9150,0
20231016,122900,50026680,9150,9150,9150,9150,0
20231016,122800,50026680,9150,9150,9150,9150,0
20231016,122700,50026680,9150,9150,9150,9150,0
20231016,122600,50026680,9150,9150,9150,9150,0
20231016,122500,50026680,9150,9150,9150,9150,0
20231016,122400,50026680,9150,9150,9150,9150,0
20231016,122300,50026680,9150,9150,9150,9150,0
20231016,122200,50026680,9150,9150,9150,9150,0
20231016,122100,50026680,9150,9150,9150,9150,0
20231016,122000,50026680,9150,9150,9150,9150,0
20231016,121900,50026680,9150,9150,9150,9150,0
20231016,121800,50026680,9150,9150,9150,9150,0
20231016,121700,50026680,9150,9150,9150,9150,0
20231016,121600,50026680,9150,9150,9150,9150,0
20231016,121500,50026680,9150,9150,9150,9150,0
20231016,121400,50026680,9150,9140,9150,9140,200
20231016,121300,48198110,9140,9140,9140,9140,0
20231016,121200,48198110,9140,9140,9140,9140,0
20231016,121100,48198110,9140,9140,9140,9140,0
20231016,121000,48198110,9140,9140,9140,9140,0
20231016,120900,48198110,9140,9140,9140,9140,0
20231016,120800,48198110,9140,9140,9140,9140,0
20231016,120700,48198110,9140,9140,9140,9140,0
20231016,120600,48198110,9140,9140,9140,9140,0
20231016,120500,48198110,9140,9140,9140,9140,0
20231016,120400,48198110,9140,9140,9140,9140,0
20231016,120300,48198110,9140,9140,9140,9140,0
20231016,120200,48198110,9140,9140,9140,9140,0
20231016,120100,48198110,9140,9140,9140,9140,0
20231016,120000,48198110,9140,9140,9140,9140,0
20231016,115900,48198110,9140,9140,9140,9140,0
20231016,115800,48198110,9140,9140,9140,9140,1
20231016,115700,48188970,9150,9150,9150,9150,0
20231016,115600,48188970,9150,9150,9150,9150,0
20231016,115500,48188970,9150,9150,9150,9150,0
20231016,115400,48188970,9150,9100,9150,9100,56
20231016,115300,47679320,9110,9130,9150,9110,1066
20231016,115200,37949710,9130,9130,9130,9130,0
20231016,115100,37949710,9130,9130,9130,9130,0
20231016,115000,37949710,9130,9130,9130,9130,0
20231016,114900,37949710,9130,9130,9130,9130,0
20231016,114800,37949710,9130,9130,9130,9130,0
20231016,114700,37949710,9130,9130,9130,9130,0
20231016,114600,37949710,9130,9130,9130,9130,0
20231016,114500,37949710,9130,9130,9130,9130,9
20231016,114400,37867540,9130,9130,9130,9130,0
20231016,114300,37867540,9130,9130,9130,9130,0
20231016,114200,37867540,9130,9130,9130,9130,0
20231016,114100,37867540,9130,9130,9130,9130,0
20231016,114000,37867540,9130,9130,9130,9130,0
20231016,113900,37867540,9130,9130,9130,9130,0
20231016,113800,37867540,9130,9140,9140,9130,480
20231016,113700,33481840,9200,9200,9200,9200,0
20231016,113600,33481840,9200,9200,9200,9200,0
20231016,113500,33481840,9200,9200,9200,9200,0
20231016,113400,33481840,9200,9200,9200,9200,0
20231016,113300,33481840,9200,9200,9200,9200,0
20231016,113200,33481840,9200,9200,9200,9200,1
20231016,113100,33472640,9180,9180,9180,9180,0
20231016,113000,33472640,9180,9180,9180,9180,0
20231016,112900,33472640,9180,9180,9180,9180,0
20231016,112800,33472640,9180,9180,9180,9180,5
20231016,112700,33426740,9200,9200,9200,9200,0
20231016,112600,33426740,9200,9200,9200,9200,0
20231016,112500,33426740,9200,9200,9200,9200,0
20231016,112400,33426740,9200,9200,9200,9200,1
20231016,112300,33417540,9140,9140,9140,9140,0
20231016,112200,33417540,9140,9140,9140,9140,0
20231016,112100,33417540,9140,9140,9140,9140,1
20231016,112000,33408400,9200,9200,9200,9200,0
20231016,111900,33408400,9200,9200,9200,9200,0
20231016,111800,33408400,9200,9200,9200,9200,0
20231016,111700,33408400,9200,9200,9200,9200,0
20231016,111600,33408400,9200,9200,9200,9200,0
20231016,111500,33408400,9200,9200,9200,9200,0
20231016,111400,33408400,9200,9200,9200,9200,0
20231016,111300,33408400,9200,9200,9200,9200,0
20231016,111200,33408400,9200,9200,9200,9200,0
20231016,111100,33408400,9200,9200,9200,9200,0
20231016,111000,33408400,9200,9200,9200,9200,0
20231016,110900,33408400,9200,9200,9200,9200,0
20231016,110800,33408400,9200,9200,9200,9200,1
20231016,110700,33399200,9140,9140,9140,9140,20
20231016,110600,33216400,9150,9150,9150,9150,15
20231016,110500,33079150,9230,9230,9230,9230,0
20231016,110400,33079150,9230,9230,9230,9230,1
20231016,110300,33069920,9150,9150,9150,9150,0
20231016,110200,33069920,9150,9160,9160,9150,250
20231016,110100,30782320,9160,9170,9170,9160,42
20231016,110000,30397420,9270,9270,9270,9270,0
20231016,105900,30397420,9270,9270,9270,9270,0
20231016,105800,30397420,9270,9270,9270,9270,0
20231016,105700,30397420,9270,9270,9270,9270,0
20231016,105600,30397420,9270,9270,9270,9270,0
20231016,105500,30397420,9270,9270,9270,9270,0
20231016,105400,30397420,9270,9270,9270,9270,0
20231016,105300,30397420,9270,9270,9270,9270,0
20231016,105200,30397420,9270,9270,9270,9270,0
20231016,105100,30397420,9270,9270,9270,9270,0
20231016,105000,30397420,9270,9270,9270,9270,0
20231016,104900,30397420,9270,9170,9270,9170,21
20231016,104800,30204750,9170,9170,9170,9170,0
20231016,104700,30204750,9170,9260,9280,9160,343
20231016,104600,27058300,9290,9290,9290,9290,0
20231016,104500,27058300,9290,9290,9290,9290,0
20231016,104400,27058300,9290,9290,9290,9290,0
20231016,104300,27058300,9290,9290,9290,9290,0
20231016,104200,27058300,9290,9290,9290,9290,0
20231016,104100,27058300,9290,9290,9290,9290,0
20231016,104000,27058300,9290,9290,9290,9290,0
20231016,103900,27058300,9290,9290,9290,9290,0
20231016,103800,27058300,9290,9290,9290,9290,0
20231016,103700,27058300,9290,9290,9290,9290,0
20231016,103600,27058300,9290,9290,9290,9290,0
20231016,103500,27058300,9290,9290,9290,9290,0
20231016,103400,27058300,9290,9290,9290,9290,0
20231016,103300,27058300,9290,9290,9290,9290,0
20231016,103200,27058300,9290,9260,9290,9260,10
20231016,103100,26965580,9270,9270,9270,9270,0
20231016,103000,26965580,9270,9250,9270,9250,1100
20231016,102900,16769490,9250,9250,9250,9250,0
20231016,102800,16769490,9250,9250,9250,9250,0
20231016,102700,16769490,9250,9250,9250,9250,0
20231016,102600,16769490,9250,9250,9250,9250,0
20231016,102500,16769490,9250,9250,9250,9250,1
20231016,102400,16760240,9270,9270,9270,9270,0
20231016,102300,16760240,9270,9270,9270,9270,0
20231016,102200,16760240,9270,9270,9270,9270,0
20231016,102100,16760240,9270,9270,9270,9270,0
20231016,102000,16760240,9270,9270,9270,9270,0
20231016,101900,16760240,9270,9270,9270,9270,0
20231016,101800,16760240,9270,9270,9270,9270,0
20231016,101700,16760240,9270,9270,9270,9270,0
20231016,101600,16760240,9270,9270,9270,9270,1
20231016,101500,16750970,9260,9260,9260,9260,10
20231016,101400,16658370,9270,9270,9270,9270,0
20231016,101300,16658370,9270,9270,9270,9270,0
20231016,101200,16658370,9270,9270,9270,9270,0
20231016,101100,16658370,9270,9270,9270,9270,0
20231016,101000,16658370,9270,9270,9270,9270,0
20231016,100900,16658370,9270,9270,9270,9270,0
20231016,100800,16658370,9270,9270,9270,9270,0
20231016,100700,16658370,9270,9270,9270,9270,0
20231016,100600,16658370,9270,9270,9270,9270,1
20231016,100500,16649100,9280,9280,9280,9280,0
20231016,100400,16649100,9280,9280,9280,9280,0
20231016,100300,16649100,9280,9280,9280,9280,0
20231016,100200,16649100,9280,9280,9280,9280,0
20231016,100100,16649100,9280,9280,9280,9280,0
20231016,100000,16649100,9280,9260,9280,9260,17
20231016,095900,16491530,9260,9260,9260,9260,10
20231016,095800,16398930,9260,9260,9260,9260,0
20231016,095700,16398930,9260,9260,9260,9260,0
20231016,095600,16398930,9260,9260,9260,9260,0
20231016,095500,16398930,9260,9260,9260,9260,0
20231016,095400,16398930,9260,9260,9260,9260,0
20231016,095300,16398930,9260,9260,9260,9260,5
20231016,095200,16352630,9280,9280,9280,9280,0
20231016,095100,16352630,9280,9280,9280,9280,0
20231016,095000,16352630,9280,9280,9280,9280,0
20231016,094900,16352630,9280,9280,9280,9280,0
20231016,094800,16352630,9280,9280,9280,9280,0
20231016,094700,16352630,9280,9280,9280,9280,1
20231016,094600,16343350,9170,9170,9170,9170,0
20231016,094500,16343350,9170,9170,9170,9170,0
20231016,094400,16343350,9170,9170,9170,9170,0
20231016,094300,16343350,9170,9170,9170,9170,0
20231016,094200,16343350,9170,9170,9170,9170,0
20231016,094100,16343350,9170,9170,9170,9170,50
20231016,094000,15884850,9170,9170,9170,9170,134
20231016,093900,14656070,9280,9270,9280,9180,239
20231016,093800,12456620,9300,9300,9300,9300,100
20231016,093700,11526620,9300,9300,9300,9300,59
20231016,093600,10977920,9300,9300,9300,9300,100
20231016,093500,10047920,9300,9300,9300,9300,0
20231016,093400,10047920,9300,9300,9300,9300,0
20231016,093300,10047920,9300,9300,9300,9300,0
20231016,093200,10047920,9300,9300,9300,9300,0
20231016,093100,10047920,9300,9300,9300,9300,10
20231016,093000,9954920,9300,9300,9300,9300,0
20231016,092900,9954920,9300,9300,9300,9300,0
20231016,092800,9954920,9300,9300,9300,9300,0
20231016,092700,9954920,9300,9300,9300,9300,20
20231016,092600,9768920,9340,9340,9340,9340,0
20231016,092500,9768920,9340,9340,9340,9340,0
20231016,092400,9768920,9340,9340,9340,9340,0
20231016,092300,9768920,9340,9340,9340,9340,1
20231016,092200,9759580,9340,9280,9340,9270,149
20231016,092100,8374230,9300,9300,9300,9300,0
20231016,092000,8374230,9300,9300,9300,9300,101
20231016,091900,7434930,9390,9390,9390,9390,0
20231016,091800,7434930,9390,9390,9390,9390,0
20231016,091700,7434930,9390,9390,9390,9390,0
20231016,091600,7434930,9390,9390,9390,9390,1
20231016,091500,7425540,9440,9440,9440,9440,0
20231016,091400,7425540,9440,9440,9440,9440,0
20231016,091300,7425540,9440,9440,9440,9440,0
20231016,091200,7425540,9440,9400,9440,9310,24
20231016,091100,7201070,9410,9220,9410,9220,252
20231016,091000,4847110,9220,9210,9220,9210,257
20231016,090900,2477580,9220,9220,9220,9220,10
20231016,090800,2385380,9230,9230,9230,9230,0
20231016,090700,2385380,9230,9230,9230,9230,0
20231016,090600,2385380,9230,9230,9230,9230,0
20231016,090500,2385380,9230,9140,9230,9140,30
20231016,090400,2109450,9230,9230,9230,9230,1
20231016,090300,2100220,9170,9240,9240,9170,26
20231016,090200,1860680,9170,9170,9170,9170,0
20231016,090100,1860680,9170,9240,9250,9170,127
20231016,090000,692380,9200,9250,9250,9200,75