KissMeData/034810/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191000,90218250,7720,7720,7720,7720,511
20231018,190900,90218250,7720,7720,7720,7720,0
20231018,190800,90218250,7720,7720,7720,7720,0
20231018,190700,90218250,7720,7720,7720,7720,0
20231018,190600,90218250,7720,7720,7720,7720,0
20231018,190500,90218250,7720,7720,7720,7720,0
20231018,190400,90218250,7720,7720,7720,7720,0
20231018,190300,90218250,7720,7720,7720,7720,0
20231018,190200,90218250,7720,7720,7720,7720,0
20231018,190100,90218250,7720,7720,7720,7720,0
20231018,190000,90218250,7720,7720,7720,7720,0
20231018,185900,90218250,7720,7720,7720,7720,0
20231018,185800,90218250,7720,7720,7720,7720,0
20231018,185700,90218250,7720,7720,7720,7720,0
20231018,185600,90218250,7720,7720,7720,7720,0
20231018,185500,90218250,7720,7720,7720,7720,0
20231018,185400,90218250,7720,7720,7720,7720,0
20231018,185300,90218250,7720,7720,7720,7720,0
20231018,185200,90218250,7720,7720,7720,7720,0
20231018,185100,90218250,7720,7720,7720,7720,0
20231018,185000,90218250,7720,7720,7720,7720,0
20231018,184900,90218250,7720,7720,7720,7720,0
20231018,184800,90218250,7720,7720,7720,7720,0
20231018,184700,90218250,7720,7720,7720,7720,0
20231018,184600,90218250,7720,7720,7720,7720,0
20231018,184500,90218250,7720,7720,7720,7720,0
20231018,184400,90218250,7720,7720,7720,7720,0
20231018,184300,90218250,7720,7720,7720,7720,0
20231018,184200,90218250,7720,7720,7720,7720,0
20231018,184100,90218250,7720,7720,7720,7720,0
20231018,184000,90218250,7720,7720,7720,7720,511
20231018,183900,90218250,7720,7720,7720,7720,0
20231018,183800,90218250,7720,7720,7720,7720,0
20231018,183700,90218250,7720,7720,7720,7720,0
20231018,183600,90218250,7720,7720,7720,7720,0
20231018,183500,90218250,7720,7720,7720,7720,0
20231018,183400,90218250,7720,7720,7720,7720,0
20231018,183300,90218250,7720,7720,7720,7720,0
20231018,183200,90218250,7720,7720,7720,7720,0
20231018,183100,90218250,7720,7720,7720,7720,0
20231018,183000,90218250,7720,7720,7720,7720,0
20231018,182900,90218250,7720,7720,7720,7720,0
20231018,182800,90218250,7720,7720,7720,7720,0
20231018,182700,90218250,7720,7720,7720,7720,0
20231018,182600,90218250,7720,7720,7720,7720,0
20231018,182500,90218250,7720,7720,7720,7720,0
20231018,182400,90218250,7720,7720,7720,7720,0
20231018,182300,90218250,7720,7720,7720,7720,0
20231018,182200,90218250,7720,7720,7720,7720,0
20231018,182100,90218250,7720,7720,7720,7720,0
20231018,182000,90218250,7720,7720,7720,7720,0
20231018,181900,90218250,7720,7720,7720,7720,0
20231018,181800,90218250,7720,7720,7720,7720,0
20231018,181700,90218250,7720,7720,7720,7720,0
20231018,181600,90218250,7720,7720,7720,7720,0
20231018,181500,90218250,7720,7720,7720,7720,0
20231018,181400,90218250,7720,7720,7720,7720,0
20231018,181300,90218250,7720,7720,7720,7720,0
20231018,181200,90218250,7720,7720,7720,7720,0
20231018,181100,90218250,7720,7720,7720,7720,0
20231018,181000,90218250,7720,7720,7720,7720,511
20231018,180900,90218250,7720,7720,7720,7720,0
20231018,180800,90218250,7720,7720,7720,7720,0
20231018,180700,90218250,7720,7720,7720,7720,0
20231018,180600,90218250,7720,7720,7720,7720,0
20231018,180500,90218250,7720,7720,7720,7720,0
20231018,180400,90218250,7720,7720,7720,7720,0
20231018,180300,90218250,7720,7720,7720,7720,0
20231018,180200,90218250,7720,7720,7720,7720,0
20231018,180100,90218250,7720,7720,7720,7720,0
20231018,180000,90218250,7720,7720,7720,7720,0
20231018,175900,90218250,7720,7720,7720,7720,0
20231018,175800,90218250,7720,7720,7720,7720,0
20231018,175700,90218250,7720,7720,7720,7720,0
20231018,175600,90218250,7720,7720,7720,7720,0
20231018,175500,90218250,7720,7720,7720,7720,0
20231018,175400,90218250,7720,7720,7720,7720,0
20231018,175300,90218250,7720,7720,7720,7720,0
20231018,175200,90218250,7720,7720,7720,7720,0
20231018,175100,90218250,7720,7720,7720,7720,0
20231018,175000,90218250,7720,7720,7720,7720,0
20231018,174900,90218250,7720,7720,7720,7720,0
20231018,174800,90218250,7720,7720,7720,7720,0
20231018,174700,90218250,7720,7720,7720,7720,0
20231018,174600,90218250,7720,7720,7720,7720,0
20231018,174500,90218250,7720,7720,7720,7720,0
20231018,174400,90218250,7720,7720,7720,7720,0
20231018,174300,90218250,7720,7720,7720,7720,0
20231018,174200,90218250,7720,7720,7720,7720,0
20231018,174100,90218250,7720,7720,7720,7720,0
20231018,174000,90218250,7720,7720,7720,7720,511
20231018,173900,90218250,7720,7720,7720,7720,0
20231018,173800,90218250,7720,7720,7720,7720,0
20231018,173700,90218250,7720,7720,7720,7720,0
20231018,173600,90218250,7720,7720,7720,7720,0
20231018,173500,90218250,7720,7720,7720,7720,0
20231018,173400,90218250,7720,7720,7720,7720,0
20231018,173300,90218250,7720,7720,7720,7720,0
20231018,173200,90218250,7720,7720,7720,7720,0
20231018,173100,90218250,7720,7720,7720,7720,0
20231018,173000,90218250,7720,7720,7720,7720,0
20231018,172900,90218250,7720,7720,7720,7720,0
20231018,172800,90218250,7720,7720,7720,7720,0
20231018,172700,90218250,7720,7720,7720,7720,0
20231018,172600,90218250,7720,7720,7720,7720,0
20231018,172500,90218250,7720,7720,7720,7720,0
20231018,172400,90218250,7720,7720,7720,7720,0
20231018,172300,90218250,7720,7720,7720,7720,0
20231018,172200,90218250,7720,7720,7720,7720,0
20231018,172100,90218250,7720,7720,7720,7720,0
20231018,172000,90218250,7720,7720,7720,7720,0
20231018,171900,90218250,7720,7720,7720,7720,0
20231018,171800,90218250,7720,7720,7720,7720,0
20231018,171700,90218250,7720,7720,7720,7720,0
20231018,171600,90218250,7720,7720,7720,7720,0
20231018,171500,90218250,7720,7720,7720,7720,0
20231018,171400,90218250,7720,7720,7720,7720,0
20231018,171300,90218250,7720,7720,7720,7720,0
20231018,171200,90218250,7720,7720,7720,7720,0
20231018,171100,90218250,7720,7720,7720,7720,0
20231018,171000,90218250,7720,7720,7720,7720,511
20231018,170900,90218250,7720,7720,7720,7720,0
20231018,170800,90218250,7720,7720,7720,7720,0
20231018,170700,90218250,7720,7720,7720,7720,0
20231018,170600,90218250,7720,7720,7720,7720,0
20231018,170500,90218250,7720,7720,7720,7720,0
20231018,170400,90218250,7720,7720,7720,7720,0
20231018,170300,90218250,7720,7720,7720,7720,0
20231018,170200,90218250,7720,7720,7720,7720,0
20231018,170100,90218250,7720,7720,7720,7720,0
20231018,170000,90218250,7720,7720,7720,7720,0
20231018,165900,90218250,7720,7720,7720,7720,0
20231018,165800,90218250,7720,7720,7720,7720,0
20231018,165700,90218250,7720,7720,7720,7720,0
20231018,165600,90218250,7720,7720,7720,7720,0
20231018,165500,90218250,7720,7720,7720,7720,0
20231018,165400,90218250,7720,7720,7720,7720,0
20231018,165300,90218250,7720,7720,7720,7720,0
20231018,165200,90218250,7720,7720,7720,7720,0
20231018,165100,90218250,7720,7720,7720,7720,0
20231018,165000,90218250,7720,7720,7720,7720,0
20231018,164900,90218250,7720,7720,7720,7720,0
20231018,164800,90218250,7720,7720,7720,7720,0
20231018,164700,90218250,7720,7720,7720,7720,0
20231018,164600,90218250,7720,7720,7720,7720,0
20231018,164500,90218250,7720,7720,7720,7720,0
20231018,164400,90218250,7720,7720,7720,7720,0
20231018,164300,90218250,7720,7720,7720,7720,0
20231018,164200,90218250,7720,7720,7720,7720,0
20231018,164100,90218250,7720,7720,7720,7720,0
20231018,164000,90218250,7720,7720,7720,7720,511
20231018,163900,90218250,7720,7720,7720,7720,0
20231018,163800,90218250,7720,7720,7720,7720,0
20231018,163700,90218250,7720,7720,7720,7720,0
20231018,163600,90218250,7720,7720,7720,7720,0
20231018,163500,90218250,7720,7720,7720,7720,0
20231018,163400,90218250,7720,7720,7720,7720,0
20231018,163300,90218250,7720,7720,7720,7720,0
20231018,163200,90218250,7720,7720,7720,7720,0
20231018,163100,90218250,7720,7720,7720,7720,0
20231018,163000,90218250,7720,7720,7720,7720,0
20231018,162900,90218250,7720,7720,7720,7720,0
20231018,162800,90218250,7720,7720,7720,7720,0
20231018,162700,90218250,7720,7720,7720,7720,0
20231018,162600,90218250,7720,7720,7720,7720,0
20231018,162500,90218250,7720,7720,7720,7720,0
20231018,162400,90218250,7720,7720,7720,7720,0
20231018,162300,90218250,7720,7720,7720,7720,0
20231018,162200,90218250,7720,7720,7720,7720,0
20231018,162100,90218250,7720,7720,7720,7720,0
20231018,162000,90218250,7720,7720,7720,7720,0
20231018,161900,90218250,7720,7720,7720,7720,0
20231018,161800,90218250,7720,7720,7720,7720,0
20231018,161700,90218250,7720,7720,7720,7720,0
20231018,161600,90218250,7720,7720,7720,7720,0
20231018,161500,90218250,7720,7720,7720,7720,0
20231018,161400,90218250,7720,7720,7720,7720,0
20231018,161300,90218250,7720,7720,7720,7720,0
20231018,161200,90218250,7720,7720,7720,7720,0
20231018,161100,90218250,7720,7720,7720,7720,0
20231018,161000,90218250,7720,7720,7720,7720,511
20231018,160900,90218250,7720,7720,7720,7720,0
20231018,160800,90218250,7720,7720,7720,7720,0
20231018,160700,90218250,7720,7720,7720,7720,0
20231018,160600,90218250,7720,7720,7720,7720,0
20231018,160500,90218250,7720,7720,7720,7720,0
20231018,160400,90218250,7720,7720,7720,7720,0
20231018,160300,90218250,7720,7720,7720,7720,0
20231018,160200,90218250,7720,7720,7720,7720,0
20231018,160100,90218250,7720,7720,7720,7720,0
20231018,160000,90218250,7720,7720,7720,7720,0
20231018,155900,90218250,7720,7720,7720,7720,0
20231018,155800,90218250,7720,7720,7720,7720,0
20231018,155700,90218250,7720,7720,7720,7720,0
20231018,155600,90218250,7720,7720,7720,7720,0
20231018,155500,90218250,7720,7720,7720,7720,0
20231018,155400,90218250,7720,7720,7720,7720,0
20231018,155300,90218250,7720,7720,7720,7720,0
20231018,155200,90218250,7720,7720,7720,7720,0
20231018,155100,90218250,7720,7720,7720,7720,0
20231018,155000,90218250,7720,7720,7720,7720,0
20231018,154900,90218250,7720,7720,7720,7720,0
20231018,154800,90218250,7720,7720,7720,7720,0
20231018,154700,90218250,7720,7720,7720,7720,0
20231018,154600,90218250,7720,7720,7720,7720,0
20231018,154500,90218250,7720,7720,7720,7720,0
20231018,154400,90218250,7720,7720,7720,7720,0
20231018,154300,90218250,7720,7720,7720,7720,0
20231018,154200,90218250,7720,7720,7720,7720,0
20231018,154100,90218250,7720,7720,7720,7720,0
20231018,154000,90218250,7720,7720,7720,7720,511
20231018,153900,90218250,7720,7720,7720,7720,0
20231018,153800,90218250,7720,7720,7720,7720,0
20231018,153700,90218250,7720,7720,7720,7720,0
20231018,153600,90218250,7720,7720,7720,7720,0
20231018,153500,90218250,7720,7720,7720,7720,0
20231018,153400,90218250,7720,7720,7720,7720,0
20231018,153300,90218250,7720,7720,7720,7720,0
20231018,153200,90218250,7720,7720,7720,7720,0
20231018,153100,90218250,7720,7720,7720,7720,0
20231018,153000,90218250,7720,7720,7720,7720,511
20231018,152900,86273330,7730,7730,7730,7730,0
20231018,152800,86273330,7730,7730,7730,7730,0
20231018,152700,86273330,7730,7730,7730,7730,0
20231018,152600,86273330,7730,7730,7730,7730,0
20231018,152500,86273330,7730,7730,7730,7730,0
20231018,152400,86273330,7730,7730,7730,7730,0
20231018,152300,86273330,7730,7730,7730,7730,0
20231018,152200,86273330,7730,7730,7730,7730,0
20231018,152100,86273330,7730,7730,7730,7730,0
20231018,152000,86273330,7730,7730,7730,7730,0
20231018,151900,86273330,7730,7730,7730,7730,1
20231018,151800,86265600,7730,7730,7730,7730,0
20231018,151700,86265600,7730,7730,7730,7730,0
20231018,151600,86265600,7730,7720,7730,7720,13
20231018,151500,86165210,7730,7730,7730,7730,0
20231018,151400,86165210,7730,7730,7730,7730,0
20231018,151300,86165210,7730,7730,7730,7730,0
20231018,151200,86165210,7730,7730,7730,7730,0
20231018,151100,86165210,7730,7730,7730,7730,0
20231018,151000,86165210,7730,7730,7730,7730,0
20231018,150900,86165210,7730,7730,7730,7730,0
20231018,150800,86165210,7730,7730,7730,7730,0
20231018,150700,86165210,7730,7730,7730,7730,0
20231018,150600,86165210,7730,7710,7730,7710,100
20231018,150500,85392380,7720,7720,7720,7720,64
20231018,150400,84898300,7720,7720,7720,7720,0
20231018,150300,84898300,7720,7720,7720,7720,0
20231018,150200,84898300,7720,7720,7720,7720,0
20231018,150100,84898300,7720,7720,7720,7720,0
20231018,150000,84898300,7720,7720,7720,7720,0
20231018,145900,84898300,7720,7720,7720,7720,0
20231018,145800,84898300,7720,7720,7720,7720,0
20231018,145700,84898300,7720,7720,7720,7720,0
20231018,145600,84898300,7720,7720,7720,7720,0
20231018,145500,84898300,7720,7720,7720,7720,0
20231018,145400,84898300,7720,7720,7720,7720,0
20231018,145300,84898300,7720,7720,7720,7720,0
20231018,145200,84898300,7720,7680,7720,7660,450
20231018,145100,81446800,7680,7680,7680,7680,8
20231018,145000,81385360,7660,7660,7660,7660,0
20231018,144900,81385360,7660,7660,7660,7660,0
20231018,144800,81385360,7660,7660,7660,7660,0
20231018,144700,81385360,7660,7660,7660,7660,0
20231018,144600,81385360,7660,7660,7660,7660,0
20231018,144500,81385360,7660,7660,7660,7660,0
20231018,144400,81385360,7660,7660,7660,7660,0
20231018,144300,81385360,7660,7660,7660,7660,0
20231018,144200,81385360,7660,7660,7660,7660,0
20231018,144100,81385360,7660,7660,7660,7660,0
20231018,144000,81385360,7660,7670,7670,7660,394
20231018,143900,78367040,7680,7680,7680,7680,70
20231018,143800,77829440,7730,7730,7730,7730,0
20231018,143700,77829440,7730,7730,7730,7730,0
20231018,143600,77829440,7730,7730,7730,7730,0
20231018,143500,77829440,7730,7730,7730,7730,0
20231018,143400,77829440,7730,7730,7730,7730,0
20231018,143300,77829440,7730,7730,7730,7730,0
20231018,143200,77829440,7730,7730,7730,7730,0
20231018,143100,77829440,7730,7730,7730,7730,0
20231018,143000,77829440,7730,7730,7730,7730,0
20231018,142900,77829440,7730,7730,7730,7730,0
20231018,142800,77829440,7730,7730,7730,7730,0
20231018,142700,77829440,7730,7730,7730,7730,0
20231018,142600,77829440,7730,7730,7730,7730,0
20231018,142500,77829440,7730,7730,7730,7730,0
20231018,142400,77829440,7730,7730,7730,7730,0
20231018,142300,77829440,7730,7730,7730,7730,0
20231018,142200,77829440,7730,7730,7730,7730,0
20231018,142100,77829440,7730,7710,7730,7710,40
20231018,142000,77520640,7660,7660,7660,7660,0
20231018,141900,77520640,7660,7670,7670,7660,380
20231018,141800,74609550,7680,7670,7680,7660,922
20231018,141700,67541980,7680,7680,7680,7680,0
20231018,141600,67541980,7680,7680,7680,7680,3
20231018,141500,67518940,7680,7680,7680,7680,540
20231018,141400,63371740,7690,7690,7690,7690,80
20231018,141300,62756540,7690,7690,7690,7690,0
20231018,141200,62756540,7690,7690,7690,7690,0
20231018,141100,62756540,7690,7690,7690,7690,0
20231018,141000,62756540,7690,7690,7690,7690,2
20231018,140900,62741160,7700,7700,7700,7700,0
20231018,140800,62741160,7700,7700,7700,7700,5
20231018,140700,62702660,7700,7700,7700,7700,0
20231018,140600,62702660,7700,7700,7700,7700,0
20231018,140500,62702660,7700,7700,7700,7700,0
20231018,140400,62702660,7700,7710,7710,7700,1000
20231018,140300,55002630,7720,7720,7720,7720,0
20231018,140200,55002630,7720,7720,7720,7720,5
20231018,140100,54964030,7710,7710,7710,7710,0
20231018,140000,54964030,7710,7710,7710,7710,0
20231018,135900,54964030,7710,7710,7710,7710,0
20231018,135800,54964030,7710,7710,7710,7710,0
20231018,135700,54964030,7710,7710,7710,7710,0
20231018,135600,54964030,7710,7710,7710,7710,0
20231018,135500,54964030,7710,7710,7710,7710,58
20231018,135400,54516850,7720,7720,7720,7720,0
20231018,135300,54516850,7720,7720,7720,7720,1
20231018,135200,54509130,7720,7720,7720,7720,1
20231018,135100,54501410,7700,7700,7700,7700,0
20231018,135000,54501410,7700,7700,7700,7700,0
20231018,134900,54501410,7700,7700,7700,7700,0
20231018,134800,54501410,7700,7700,7700,7700,0
20231018,134700,54501410,7700,7700,7700,7700,0
20231018,134600,54501410,7700,7700,7700,7700,0
20231018,134500,54501410,7700,7700,7700,7700,0
20231018,134400,54501410,7700,7700,7700,7700,0
20231018,134300,54501410,7700,7700,7700,7700,600
20231018,134200,49881410,7710,7710,7710,7710,0
20231018,134100,49881410,7710,7710,7710,7710,0
20231018,134000,49881410,7710,7710,7710,7710,48
20231018,133900,49511330,7710,7710,7710,7710,0
20231018,133800,49511330,7710,7710,7710,7710,1
20231018,133700,49503620,7710,7720,7720,7710,13
20231018,133600,49403340,7730,7730,7730,7730,0
20231018,133500,49403340,7730,7730,7730,7730,0
20231018,133400,49403340,7730,7730,7730,7730,0
20231018,133300,49403340,7730,7730,7730,7730,0
20231018,133200,49403340,7730,7730,7730,7730,0
20231018,133100,49403340,7730,7710,7730,7710,120
20231018,133000,48477740,7690,7690,7690,7690,0
20231018,132900,48477740,7690,7690,7690,7690,0
20231018,132800,48477740,7690,7690,7690,7690,0
20231018,132700,48477740,7690,7690,7690,7690,0
20231018,132600,48477740,7690,7690,7690,7690,0
20231018,132500,48477740,7690,7690,7690,7690,0
20231018,132400,48477740,7690,7690,7690,7690,0
20231018,132300,48477740,7690,7690,7690,7690,0
20231018,132200,48477740,7690,7690,7690,7690,0
20231018,132100,48477740,7690,7690,7690,7690,0
20231018,132000,48477740,7690,7690,7690,7690,0
20231018,131900,48477740,7690,7690,7690,7690,0
20231018,131800,48477740,7690,7690,7690,7690,0
20231018,131700,48477740,7690,7690,7690,7690,0
20231018,131600,48477740,7690,7690,7690,7690,0
20231018,131500,48477740,7690,7690,7690,7690,0
20231018,131400,48477740,7690,7690,7690,7690,0
20231018,131300,48477740,7690,7690,7690,7690,0
20231018,131200,48477740,7690,7690,7690,7690,0
20231018,131100,48477740,7690,7690,7690,7690,0
20231018,131000,48477740,7690,7690,7690,7690,0
20231018,130900,48477740,7690,7690,7690,7690,0
20231018,130800,48477740,7690,7690,7690,7690,0
20231018,130700,48477740,7690,7690,7690,7690,0
20231018,130600,48477740,7690,7690,7690,7690,0
20231018,130500,48477740,7690,7690,7690,7690,0
20231018,130400,48477740,7690,7690,7690,7690,0
20231018,130300,48477740,7690,7710,7710,7690,477
20231018,130200,44806190,7710,7710,7710,7710,0
20231018,130100,44806190,7710,7710,7710,7710,0
20231018,130000,44806190,7710,7710,7710,7710,0
20231018,125900,44806190,7710,7710,7710,7710,0
20231018,125800,44806190,7710,7710,7710,7710,0
20231018,125700,44806190,7710,7710,7710,7710,0
20231018,125600,44806190,7710,7710,7710,7710,422
20231018,125500,41552570,7720,7720,7720,7720,3
20231018,125400,41529410,7730,7730,7730,7730,0
20231018,125300,41529410,7730,7730,7730,7730,300
20231018,125200,39210410,7730,7730,7730,7730,0
20231018,125100,39210410,7730,7730,7730,7730,0
20231018,125000,39210410,7730,7730,7730,7730,0
20231018,124900,39210410,7730,7730,7730,7730,9
20231018,124800,39140840,7730,7730,7730,7730,0
20231018,124700,39140840,7730,7730,7730,7730,0
20231018,124600,39140840,7730,7730,7730,7730,0
20231018,124500,39140840,7730,7730,7730,7730,0
20231018,124400,39140840,7730,7730,7730,7730,0
20231018,124300,39140840,7730,7730,7730,7730,0
20231018,124200,39140840,7730,7730,7730,7730,0
20231018,124100,39140840,7730,7730,7730,7730,0
20231018,124000,39140840,7730,7730,7730,7730,0
20231018,123900,39140840,7730,7730,7730,7730,0
20231018,123800,39140840,7730,7730,7730,7730,0
20231018,123700,39140840,7730,7730,7730,7730,0
20231018,123600,39140840,7730,7730,7730,7730,0
20231018,123500,39140840,7730,7730,7730,7730,0
20231018,123400,39140840,7730,7730,7730,7730,0
20231018,123300,39140840,7730,7730,7730,7730,0
20231018,123200,39140840,7730,7730,7730,7730,0
20231018,123100,39140840,7730,7730,7730,7730,0
20231018,123000,39140840,7730,7730,7730,7730,0
20231018,122900,39140840,7730,7730,7730,7730,0
20231018,122800,39140840,7730,7730,7730,7730,0
20231018,122700,39140840,7730,7730,7730,7730,0
20231018,122600,39140840,7730,7730,7730,7730,0
20231018,122500,39140840,7730,7730,7730,7730,0
20231018,122400,39140840,7730,7730,7730,7730,0
20231018,122300,39140840,7730,7730,7730,7730,0
20231018,122200,39140840,7730,7730,7730,7730,0
20231018,122100,39140840,7730,7730,7730,7730,0
20231018,122000,39140840,7730,7730,7730,7730,0
20231018,121900,39140840,7730,7730,7730,7730,0
20231018,121800,39140840,7730,7730,7730,7730,0
20231018,121700,39140840,7730,7730,7730,7730,1
20231018,121600,39133110,7700,7700,7700,7700,0
20231018,121500,39133110,7700,7700,7700,7700,0
20231018,121400,39133110,7700,7700,7700,7700,0
20231018,121300,39133110,7700,7700,7700,7700,3
20231018,121200,39110010,7700,7700,7700,7700,0
20231018,121100,39110010,7700,7700,7700,7700,0
20231018,121000,39110010,7700,7700,7700,7700,0
20231018,120900,39110010,7700,7700,7700,7700,0
20231018,120800,39110010,7700,7700,7700,7700,0
20231018,120700,39110010,7700,7700,7700,7700,0
20231018,120600,39110010,7700,7700,7700,7700,0
20231018,120500,39110010,7700,7700,7700,7700,0
20231018,120400,39110010,7700,7700,7700,7700,0
20231018,120300,39110010,7700,7730,7730,7700,980
20231018,120200,31559610,7730,7730,7730,7730,0
20231018,120100,31559610,7730,7730,7730,7730,20
20231018,120000,31405010,7740,7740,7740,7740,0
20231018,115900,31405010,7740,7740,7740,7740,0
20231018,115800,31405010,7740,7740,7740,7740,0
20231018,115700,31405010,7740,7740,7740,7740,0
20231018,115600,31405010,7740,7740,7740,7740,0
20231018,115500,31405010,7740,7740,7740,7740,0
20231018,115400,31405010,7740,7740,7740,7740,0
20231018,115300,31405010,7740,7740,7740,7740,0
20231018,115200,31405010,7740,7740,7740,7740,0
20231018,115100,31405010,7740,7740,7740,7740,0
20231018,115000,31405010,7740,7740,7740,7740,0
20231018,114900,31405010,7740,7740,7740,7740,0
20231018,114800,31405010,7740,7740,7740,7740,0
20231018,114700,31405010,7740,7740,7740,7740,0
20231018,114600,31405010,7740,7740,7740,7740,0
20231018,114500,31405010,7740,7740,7740,7740,0
20231018,114400,31405010,7740,7740,7740,7740,0
20231018,114300,31405010,7740,7740,7740,7740,0
20231018,114200,31405010,7740,7740,7740,7740,0
20231018,114100,31405010,7740,7740,7740,7740,20
20231018,114000,31250210,7720,7720,7720,7720,0
20231018,113900,31250210,7720,7720,7720,7720,0
20231018,113800,31250210,7720,7720,7720,7720,15
20231018,113700,31134410,7720,7720,7720,7720,0
20231018,113600,31134410,7720,7720,7720,7720,0
20231018,113500,31134410,7720,7720,7720,7720,0
20231018,113400,31134410,7720,7720,7720,7720,0
20231018,113300,31134410,7720,7720,7720,7720,0
20231018,113200,31134410,7720,7720,7720,7720,0
20231018,113100,31134410,7720,7720,7720,7720,0
20231018,113000,31134410,7720,7730,7730,7720,880
20231018,112900,24340300,7740,7740,7740,7740,0
20231018,112800,24340300,7740,7740,7740,7740,0
20231018,112700,24340300,7740,7740,7740,7740,0
20231018,112600,24340300,7740,7740,7740,7740,1
20231018,112500,24332560,7740,7740,7740,7740,0
20231018,112400,24332560,7740,7740,7740,7740,0
20231018,112300,24332560,7740,7740,7740,7740,0
20231018,112200,24332560,7740,7740,7740,7740,0
20231018,112100,24332560,7740,7740,7740,7740,0
20231018,112000,24332560,7740,7740,7740,7740,0
20231018,111900,24332560,7740,7740,7740,7740,0
20231018,111800,24332560,7740,7740,7740,7740,0
20231018,111700,24332560,7740,7740,7740,7740,0
20231018,111600,24332560,7740,7740,7740,7740,45
20231018,111500,23984260,7740,7740,7740,7740,0
20231018,111400,23984260,7740,7740,7740,7740,0
20231018,111300,23984260,7740,7740,7740,7740,0
20231018,111200,23984260,7740,7740,7740,7740,0
20231018,111100,23984260,7740,7740,7740,7740,0
20231018,111000,23984260,7740,7740,7740,7740,4
20231018,110900,23953300,7740,7740,7740,7740,0
20231018,110800,23953300,7740,7740,7740,7740,0
20231018,110700,23953300,7740,7740,7740,7740,0
20231018,110600,23953300,7740,7740,7740,7740,1
20231018,110500,23945560,7740,7740,7740,7740,42
20231018,110400,23620480,7740,7740,7740,7740,0
20231018,110300,23620480,7740,7740,7740,7740,0
20231018,110200,23620480,7740,7740,7740,7740,0
20231018,110100,23620480,7740,7740,7740,7740,0
20231018,110000,23620480,7740,7740,7740,7740,0
20231018,105900,23620480,7740,7740,7740,7740,0
20231018,105800,23620480,7740,7740,7740,7740,0
20231018,105700,23620480,7740,7740,7740,7740,0
20231018,105600,23620480,7740,7740,7740,7740,0
20231018,105500,23620480,7740,7740,7740,7740,0
20231018,105400,23620480,7740,7740,7740,7740,0
20231018,105300,23620480,7740,7740,7740,7740,0
20231018,105200,23620480,7740,7740,7740,7740,7
20231018,105100,23566300,7740,7740,7740,7740,0
20231018,105000,23566300,7740,7740,7740,7740,10
20231018,104900,23488900,7740,7740,7740,7740,13
20231018,104800,23388280,7740,7740,7740,7740,0
20231018,104700,23388280,7740,7740,7740,7740,0
20231018,104600,23388280,7740,7740,7740,7740,38
20231018,104500,23094160,7750,7750,7750,7750,0
20231018,104400,23094160,7750,7750,7750,7750,0
20231018,104300,23094160,7750,7750,7750,7750,0
20231018,104200,23094160,7750,7750,7750,7750,0
20231018,104100,23094160,7750,7750,7750,7750,12
20231018,104000,23001160,7750,7750,7750,7750,0
20231018,103900,23001160,7750,7750,7750,7750,1
20231018,103800,22993410,7740,7740,7740,7740,0
20231018,103700,22993410,7740,7740,7740,7740,0
20231018,103600,22993410,7740,7740,7740,7740,150
20231018,103500,21832410,7720,7720,7720,7720,0
20231018,103400,21832410,7720,7720,7720,7720,0
20231018,103300,21832410,7720,7720,7720,7720,268
20231018,103200,19763450,7710,7710,7710,7710,0
20231018,103100,19763450,7710,7710,7710,7710,0
20231018,103000,19763450,7710,7710,7710,7710,100
20231018,102900,18992450,7710,7710,7710,7710,0
20231018,102800,18992450,7710,7710,7710,7710,0
20231018,102700,18992450,7710,7710,7710,7710,0
20231018,102600,18992450,7710,7710,7710,7710,0
20231018,102500,18992450,7710,7710,7710,7710,100
20231018,102400,18221450,7710,7710,7710,7710,0
20231018,102300,18221450,7710,7710,7710,7710,0
20231018,102200,18221450,7710,7710,7710,7710,0
20231018,102100,18221450,7710,7710,7710,7710,0
20231018,102000,18221450,7710,7710,7710,7710,0
20231018,101900,18221450,7710,7710,7710,7710,0
20231018,101800,18221450,7710,7710,7710,7710,0
20231018,101700,18221450,7710,7710,7710,7710,0
20231018,101600,18221450,7710,7710,7710,7710,0
20231018,101500,18221450,7710,7700,7710,7700,8
20231018,101400,18159790,7710,7710,7710,7710,0
20231018,101300,18159790,7710,7710,7710,7710,2
20231018,101200,18144370,7710,7710,7710,7710,0
20231018,101100,18144370,7710,7710,7710,7710,186
20231018,101000,16710310,7710,7710,7710,7710,0
20231018,100900,16710310,7710,7710,7710,7710,932
20231018,100800,9524590,7720,7720,7720,7720,0
20231018,100700,9524590,7720,7720,7720,7720,218
20231018,100600,7841630,7720,7720,7720,7720,0
20231018,100500,7841630,7720,7720,7720,7720,0
20231018,100400,7841630,7720,7720,7720,7720,0
20231018,100300,7841630,7720,7720,7720,7720,4
20231018,100200,7810750,7720,7720,7720,7720,0
20231018,100100,7810750,7720,7720,7720,7720,63
20231018,100000,7324390,7720,7720,7720,7720,0
20231018,095900,7324390,7720,7720,7720,7720,0
20231018,095800,7324390,7720,7720,7720,7720,0
20231018,095700,7324390,7720,7720,7720,7720,0
20231018,095600,7324390,7720,7720,7720,7720,28
20231018,095500,7108230,7720,7720,7720,7720,0
20231018,095400,7108230,7720,7720,7720,7720,0
20231018,095300,7108230,7720,7720,7720,7720,0
20231018,095200,7108230,7720,7730,7730,7720,188
20231018,095100,5656200,7720,7720,7720,7720,0
20231018,095000,5656200,7720,7720,7720,7720,0
20231018,094900,5656200,7720,7720,7720,7720,100
20231018,094800,4884200,7720,7750,7750,7720,140
20231018,094700,3803370,7720,7720,7720,7720,0
20231018,094600,3803370,7720,7720,7720,7720,0
20231018,094500,3803370,7720,7720,7720,7720,0
20231018,094400,3803370,7720,7730,7730,7720,65
20231018,094300,3301430,7750,7750,7750,7750,0
20231018,094200,3301430,7750,7750,7750,7750,0
20231018,094100,3301430,7750,7750,7750,7750,10
20231018,094000,3223930,7750,7750,7750,7750,0
20231018,093900,3223930,7750,7750,7760,7730,75
20231018,093800,2643940,7760,7750,7760,7750,22
20231018,093700,2473390,7750,7750,7750,7750,24
20231018,093600,2287390,7750,7750,7750,7750,0
20231018,093500,2287390,7750,7750,7750,7750,0
20231018,093400,2287390,7750,7750,7750,7750,0
20231018,093300,2287390,7750,7750,7750,7750,3
20231018,093200,2264140,7750,7750,7750,7750,0
20231018,093100,2264140,7750,7750,7750,7750,1
20231018,093000,2256390,7760,7760,7760,7760,0
20231018,092900,2256390,7760,7760,7760,7760,0
20231018,092800,2256390,7760,7760,7760,7760,0
20231018,092700,2256390,7760,7760,7760,7760,0
20231018,092600,2256390,7760,7760,7760,7760,0
20231018,092500,2256390,7760,7760,7760,7760,0
20231018,092400,2256390,7760,7760,7760,7760,0
20231018,092300,2256390,7760,7760,7760,7760,0
20231018,092200,2256390,7760,7760,7760,7760,0
20231018,092100,2256390,7760,7760,7760,7760,62
20231018,092000,1775270,7760,7760,7760,7760,12
20231018,091900,1682150,7760,7760,7760,7760,0
20231018,091800,1682150,7760,7760,7760,7760,0
20231018,091700,1682150,7760,7760,7760,7760,0
20231018,091600,1682150,7760,7760,7760,7760,0
20231018,091500,1682150,7760,7760,7760,7760,12
20231018,091400,1589030,7790,7790,7790,7790,0
20231018,091300,1589030,7790,7790,7790,7790,0
20231018,091200,1589030,7790,7790,7790,7790,0
20231018,091100,1589030,7790,7790,7790,7790,0
20231018,091000,1589030,7790,7790,7790,7790,0
20231018,090900,1589030,7790,7780,7790,7780,4
20231018,090800,1557900,7780,7780,7780,7780,1
20231018,090700,1550120,7750,7750,7750,7750,0
20231018,090600,1550120,7750,7750,7750,7750,9
20231018,090500,1480370,7740,7740,7740,7740,0
20231018,090400,1480370,7740,7740,7740,7740,0
20231018,090300,1480370,7740,7740,7740,7740,0
20231018,090200,1480370,7740,7740,7740,7740,0
20231018,090100,1480370,7740,7740,7740,7740,0
20231018,090000,1480370,7740,7770,7770,7740,191