KissMeData/024090/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190200,58894580,11400,11400,11400,11400,184
20231012,190100,58894580,11400,11400,11400,11400,0
20231012,190000,58894580,11400,11400,11400,11400,0
20231012,185900,58894580,11400,11400,11400,11400,0
20231012,185800,58894580,11400,11400,11400,11400,0
20231012,185700,58894580,11400,11400,11400,11400,0
20231012,185600,58894580,11400,11400,11400,11400,0
20231012,185500,58894580,11400,11400,11400,11400,0
20231012,185400,58894580,11400,11400,11400,11400,0
20231012,185300,58894580,11400,11400,11400,11400,0
20231012,185200,58894580,11400,11400,11400,11400,0
20231012,185100,58894580,11400,11400,11400,11400,0
20231012,185000,58894580,11400,11400,11400,11400,0
20231012,184900,58894580,11400,11400,11400,11400,0
20231012,184800,58894580,11400,11400,11400,11400,0
20231012,184700,58894580,11400,11400,11400,11400,0
20231012,184600,58894580,11400,11400,11400,11400,0
20231012,184500,58894580,11400,11400,11400,11400,0
20231012,184400,58894580,11400,11400,11400,11400,0
20231012,184300,58894580,11400,11400,11400,11400,0
20231012,184200,58894580,11400,11400,11400,11400,0
20231012,184100,58894580,11400,11400,11400,11400,0
20231012,184000,58894580,11400,11400,11400,11400,0
20231012,183900,58894580,11400,11400,11400,11400,0
20231012,183800,58894580,11400,11400,11400,11400,0
20231012,183700,58894580,11400,11400,11400,11400,0
20231012,183600,58894580,11400,11400,11400,11400,0
20231012,183500,58894580,11400,11400,11400,11400,0
20231012,183400,58894580,11400,11400,11400,11400,0
20231012,183300,58894580,11400,11400,11400,11400,0
20231012,183200,58894580,11400,11400,11400,11400,184
20231012,183100,58894580,11400,11400,11400,11400,0
20231012,183000,58894580,11400,11400,11400,11400,0
20231012,182900,58894580,11400,11400,11400,11400,0
20231012,182800,58894580,11400,11400,11400,11400,0
20231012,182700,58894580,11400,11400,11400,11400,0
20231012,182600,58894580,11400,11400,11400,11400,0
20231012,182500,58894580,11400,11400,11400,11400,0
20231012,182400,58894580,11400,11400,11400,11400,0
20231012,182300,58894580,11400,11400,11400,11400,0
20231012,182200,58894580,11400,11400,11400,11400,0
20231012,182100,58894580,11400,11400,11400,11400,0
20231012,182000,58894580,11400,11400,11400,11400,0
20231012,181900,58894580,11400,11400,11400,11400,0
20231012,181800,58894580,11400,11400,11400,11400,0
20231012,181700,58894580,11400,11400,11400,11400,0
20231012,181600,58894580,11400,11400,11400,11400,0
20231012,181500,58894580,11400,11400,11400,11400,0
20231012,181400,58894580,11400,11400,11400,11400,0
20231012,181300,58894580,11400,11400,11400,11400,0
20231012,181200,58894580,11400,11400,11400,11400,0
20231012,181100,58894580,11400,11400,11400,11400,0
20231012,181000,58894580,11400,11400,11400,11400,0
20231012,180900,58894580,11400,11400,11400,11400,0
20231012,180800,58894580,11400,11400,11400,11400,0
20231012,180700,58894580,11400,11400,11400,11400,0
20231012,180600,58894580,11400,11400,11400,11400,0
20231012,180500,58894580,11400,11400,11400,11400,0
20231012,180400,58894580,11400,11400,11400,11400,0
20231012,180300,58894580,11400,11400,11400,11400,0
20231012,180200,58894580,11400,11400,11400,11400,184
20231012,180100,58894580,11400,11400,11400,11400,0
20231012,180000,58894580,11400,11400,11400,11400,0
20231012,175900,58894580,11400,11400,11400,11400,0
20231012,175800,58894580,11400,11400,11400,11400,0
20231012,175700,58894580,11400,11400,11400,11400,0
20231012,175600,58894580,11400,11400,11400,11400,0
20231012,175500,58894580,11400,11400,11400,11400,0
20231012,175400,58894580,11400,11400,11400,11400,0
20231012,175300,58894580,11400,11400,11400,11400,0
20231012,175200,58894580,11400,11400,11400,11400,0
20231012,175100,58894580,11400,11400,11400,11400,0
20231012,175000,58894580,11400,11400,11400,11400,0
20231012,174900,58894580,11400,11400,11400,11400,0
20231012,174800,58894580,11400,11400,11400,11400,0
20231012,174700,58894580,11400,11400,11400,11400,0
20231012,174600,58894580,11400,11400,11400,11400,0
20231012,174500,58894580,11400,11400,11400,11400,0
20231012,174400,58894580,11400,11400,11400,11400,0
20231012,174300,58894580,11400,11400,11400,11400,0
20231012,174200,58894580,11400,11400,11400,11400,0
20231012,174100,58894580,11400,11400,11400,11400,0
20231012,174000,58894580,11400,11400,11400,11400,0
20231012,173900,58894580,11400,11400,11400,11400,0
20231012,173800,58894580,11400,11400,11400,11400,0
20231012,173700,58894580,11400,11400,11400,11400,0
20231012,173600,58894580,11400,11400,11400,11400,0
20231012,173500,58894580,11400,11400,11400,11400,0
20231012,173400,58894580,11400,11400,11400,11400,0
20231012,173300,58894580,11400,11400,11400,11400,0
20231012,173200,58894580,11400,11400,11400,11400,184
20231012,173100,58894580,11400,11400,11400,11400,0
20231012,173000,58894580,11400,11400,11400,11400,0
20231012,172900,58894580,11400,11400,11400,11400,0
20231012,172800,58894580,11400,11400,11400,11400,0
20231012,172700,58894580,11400,11400,11400,11400,0
20231012,172600,58894580,11400,11400,11400,11400,0
20231012,172500,58894580,11400,11400,11400,11400,0
20231012,172400,58894580,11400,11400,11400,11400,0
20231012,172300,58894580,11400,11400,11400,11400,0
20231012,172200,58894580,11400,11400,11400,11400,0
20231012,172100,58894580,11400,11400,11400,11400,0
20231012,172000,58894580,11400,11400,11400,11400,0
20231012,171900,58894580,11400,11400,11400,11400,0
20231012,171800,58894580,11400,11400,11400,11400,0
20231012,171700,58894580,11400,11400,11400,11400,0
20231012,171600,58894580,11400,11400,11400,11400,0
20231012,171500,58894580,11400,11400,11400,11400,0
20231012,171400,58894580,11400,11400,11400,11400,0
20231012,171300,58894580,11400,11400,11400,11400,0
20231012,171200,58894580,11400,11400,11400,11400,0
20231012,171100,58894580,11400,11400,11400,11400,0
20231012,171000,58894580,11400,11400,11400,11400,0
20231012,170900,58894580,11400,11400,11400,11400,0
20231012,170800,58894580,11400,11400,11400,11400,0
20231012,170700,58894580,11400,11400,11400,11400,0
20231012,170600,58894580,11400,11400,11400,11400,0
20231012,170500,58894580,11400,11400,11400,11400,0
20231012,170400,58894580,11400,11400,11400,11400,0
20231012,170300,58894580,11400,11400,11400,11400,0
20231012,170200,58894580,11400,11400,11400,11400,184
20231012,170100,58894580,11400,11400,11400,11400,0
20231012,170000,58894580,11400,11400,11400,11400,0
20231012,165900,58894580,11400,11400,11400,11400,0
20231012,165800,58894580,11400,11400,11400,11400,0
20231012,165700,58894580,11400,11400,11400,11400,0
20231012,165600,58894580,11400,11400,11400,11400,0
20231012,165500,58894580,11400,11400,11400,11400,0
20231012,165400,58894580,11400,11400,11400,11400,0
20231012,165300,58894580,11400,11400,11400,11400,0
20231012,165200,58894580,11400,11400,11400,11400,0
20231012,165100,58894580,11400,11400,11400,11400,0
20231012,165000,58894580,11400,11400,11400,11400,0
20231012,164900,58894580,11400,11400,11400,11400,0
20231012,164800,58894580,11400,11400,11400,11400,0
20231012,164700,58894580,11400,11400,11400,11400,0
20231012,164600,58894580,11400,11400,11400,11400,0
20231012,164500,58894580,11400,11400,11400,11400,0
20231012,164400,58894580,11400,11400,11400,11400,0
20231012,164300,58894580,11400,11400,11400,11400,0
20231012,164200,58894580,11400,11400,11400,11400,0
20231012,164100,58894580,11400,11400,11400,11400,0
20231012,164000,58894580,11400,11400,11400,11400,0
20231012,163900,58894580,11400,11400,11400,11400,0
20231012,163800,58894580,11400,11400,11400,11400,0
20231012,163700,58894580,11400,11400,11400,11400,0
20231012,163600,58894580,11400,11400,11400,11400,0
20231012,163500,58894580,11400,11400,11400,11400,0
20231012,163400,58894580,11400,11400,11400,11400,0
20231012,163300,58894580,11400,11400,11400,11400,0
20231012,163200,58894580,11400,11400,11400,11400,184
20231012,163100,58894580,11400,11400,11400,11400,0
20231012,163000,58894580,11400,11400,11400,11400,0
20231012,162900,58894580,11400,11400,11400,11400,0
20231012,162800,58894580,11400,11400,11400,11400,0
20231012,162700,58894580,11400,11400,11400,11400,0
20231012,162600,58894580,11400,11400,11400,11400,0
20231012,162500,58894580,11400,11400,11400,11400,0
20231012,162400,58894580,11400,11400,11400,11400,0
20231012,162300,58894580,11400,11400,11400,11400,0
20231012,162200,58894580,11400,11400,11400,11400,0
20231012,162100,58894580,11400,11400,11400,11400,0
20231012,162000,58894580,11400,11400,11400,11400,0
20231012,161900,58894580,11400,11400,11400,11400,0
20231012,161800,58894580,11400,11400,11400,11400,0
20231012,161700,58894580,11400,11400,11400,11400,0
20231012,161600,58894580,11400,11400,11400,11400,0
20231012,161500,58894580,11400,11400,11400,11400,0
20231012,161400,58894580,11400,11400,11400,11400,0
20231012,161300,58894580,11400,11400,11400,11400,0
20231012,161200,58894580,11400,11400,11400,11400,0
20231012,161100,58894580,11400,11400,11400,11400,0
20231012,161000,58894580,11400,11400,11400,11400,0
20231012,160900,58894580,11400,11400,11400,11400,0
20231012,160800,58894580,11400,11400,11400,11400,0
20231012,160700,58894580,11400,11400,11400,11400,0
20231012,160600,58894580,11400,11400,11400,11400,0
20231012,160500,58894580,11400,11400,11400,11400,0
20231012,160400,58894580,11400,11400,11400,11400,0
20231012,160300,58894580,11400,11400,11400,11400,0
20231012,160200,58894580,11400,11400,11400,11400,184
20231012,160100,58894580,11400,11400,11400,11400,0
20231012,160000,58894580,11400,11400,11400,11400,0
20231012,155900,58894580,11400,11400,11400,11400,0
20231012,155800,58894580,11400,11400,11400,11400,0
20231012,155700,58894580,11400,11400,11400,11400,0
20231012,155600,58894580,11400,11400,11400,11400,0
20231012,155500,58894580,11400,11400,11400,11400,0
20231012,155400,58894580,11400,11400,11400,11400,0
20231012,155300,58894580,11400,11400,11400,11400,0
20231012,155200,58894580,11400,11400,11400,11400,0
20231012,155100,58894580,11400,11400,11400,11400,0
20231012,155000,58894580,11400,11400,11400,11400,0
20231012,154900,58894580,11400,11400,11400,11400,0
20231012,154800,58894580,11400,11400,11400,11400,0
20231012,154700,58894580,11400,11400,11400,11400,0
20231012,154600,58894580,11400,11400,11400,11400,0
20231012,154500,58894580,11400,11400,11400,11400,0
20231012,154400,58894580,11400,11400,11400,11400,0
20231012,154300,58894580,11400,11400,11400,11400,0
20231012,154200,58894580,11400,11400,11400,11400,0
20231012,154100,58894580,11400,11400,11400,11400,0
20231012,154000,58894580,11400,11400,11400,11400,0
20231012,153900,58894580,11400,11400,11400,11400,0
20231012,153800,58894580,11400,11400,11400,11400,0
20231012,153700,58894580,11400,11400,11400,11400,0
20231012,153600,58894580,11400,11400,11400,11400,0
20231012,153500,58894580,11400,11400,11400,11400,0
20231012,153400,58894580,11400,11400,11400,11400,0
20231012,153300,58894580,11400,11400,11400,11400,0
20231012,153200,58894580,11400,11400,11400,11400,184
20231012,153100,58894580,11400,11400,11400,11400,0
20231012,153000,58894580,11400,11400,11400,11400,184
20231012,152900,56796980,11400,11400,11400,11400,0
20231012,152800,56796980,11400,11400,11400,11400,0
20231012,152700,56796980,11400,11400,11400,11400,0
20231012,152600,56796980,11400,11400,11400,11400,0
20231012,152500,56796980,11400,11400,11400,11400,0
20231012,152400,56796980,11400,11400,11400,11400,0
20231012,152300,56796980,11400,11400,11400,11400,0
20231012,152200,56796980,11400,11400,11400,11400,0
20231012,152100,56796980,11400,11400,11400,11400,0
20231012,152000,56796980,11400,11400,11400,11400,0
20231012,151900,56796980,11400,11400,11400,11400,2
20231012,151800,56774180,11460,11460,11460,11460,25
20231012,151700,56487680,11460,11460,11460,11460,0
20231012,151600,56487680,11460,11460,11460,11460,0
20231012,151500,56487680,11460,11460,11460,11460,0
20231012,151400,56487680,11460,11440,11460,11440,125
20231012,151300,55056280,11440,11440,11440,11440,0
20231012,151200,55056280,11440,11440,11440,11400,65
20231012,151100,54313200,11400,11400,11400,11400,0
20231012,151000,54313200,11400,11400,11400,11400,1
20231012,150900,54301800,11400,11400,11400,11400,3
20231012,150800,54267600,11400,11400,11400,11400,0
20231012,150700,54267600,11400,11400,11400,11400,0
20231012,150600,54267600,11400,11400,11400,11400,1
20231012,150500,54256200,11400,11400,11400,11400,0
20231012,150400,54256200,11400,11400,11400,11400,100
20231012,150300,53116200,11460,11460,11460,11460,0
20231012,150200,53116200,11460,11460,11460,11460,25
20231012,150100,52829700,11460,11460,11460,11460,0
20231012,150000,52829700,11460,11460,11460,11460,1
20231012,145900,52818240,11470,11470,11470,11470,0
20231012,145800,52818240,11470,11470,11470,11470,25
20231012,145700,52531490,11470,11460,11470,11460,9
20231012,145600,52428270,11450,11450,11450,11450,5
20231012,145500,52371020,11450,11450,11450,11450,0
20231012,145400,52371020,11450,11450,11450,11450,39
20231012,145300,51924470,11430,11430,11430,11430,0
20231012,145200,51924470,11430,11430,11430,11430,0
20231012,145100,51924470,11430,11430,11430,11430,0
20231012,145000,51924470,11430,11430,11430,11430,0
20231012,144900,51924470,11430,11430,11430,11430,0
20231012,144800,51924470,11430,11430,11430,11430,0
20231012,144700,51924470,11430,11430,11430,11430,0
20231012,144600,51924470,11430,11430,11430,11430,25
20231012,144500,51638720,11430,11430,11430,11430,0
20231012,144400,51638720,11430,11430,11430,11430,0
20231012,144300,51638720,11430,11430,11430,11430,0
20231012,144200,51638720,11430,11430,11430,11430,25
20231012,144100,51352970,11430,11430,11430,11430,0
20231012,144000,51352970,11430,11430,11430,11430,0
20231012,143900,51352970,11430,11430,11430,11430,0
20231012,143800,51352970,11430,11430,11430,11430,25
20231012,143700,51067220,11430,11430,11430,11430,0
20231012,143600,51067220,11430,11430,11430,11430,0
20231012,143500,51067220,11430,11430,11430,11430,75
20231012,143400,50209970,11430,11430,11430,11430,51
20231012,143300,49627040,11400,11400,11400,11400,0
20231012,143200,49627040,11400,11400,11400,11400,0
20231012,143100,49627040,11400,11400,11400,11400,0
20231012,143000,49627040,11400,11400,11400,11400,0
20231012,142900,49627040,11400,11400,11400,11400,0
20231012,142800,49627040,11400,11400,11400,11400,0
20231012,142700,49627040,11400,11400,11400,11400,0
20231012,142600,49627040,11400,11400,11400,11400,0
20231012,142500,49627040,11400,11400,11400,11400,0
20231012,142400,49627040,11400,11400,11400,11400,0
20231012,142300,49627040,11400,11400,11400,11400,0
20231012,142200,49627040,11400,11400,11400,11400,0
20231012,142100,49627040,11400,11400,11400,11400,0
20231012,142000,49627040,11400,11400,11400,11400,0
20231012,141900,49627040,11400,11400,11400,11400,0
20231012,141800,49627040,11400,11400,11400,11400,837
20231012,141700,40085240,11400,11400,11400,11400,1
20231012,141600,40073840,11320,11320,11320,11320,11
20231012,141500,39949320,11400,11400,11400,11400,25
20231012,141400,39664320,11400,11400,11400,11400,0
20231012,141300,39664320,11400,11400,11400,11400,0
20231012,141200,39664320,11400,11400,11400,11400,0
20231012,141100,39664320,11400,11400,11400,11400,25
20231012,141000,39379320,11400,11400,11400,11400,0
20231012,140900,39379320,11400,11400,11400,11400,0
20231012,140800,39379320,11400,11400,11400,11400,4
20231012,140700,39333720,11400,11400,11400,11400,25
20231012,140600,39048720,11400,11400,11400,11400,0
20231012,140500,39048720,11400,11400,11400,11400,0
20231012,140400,39048720,11400,11400,11400,11400,51
20231012,140300,38467320,11390,11390,11390,11390,0
20231012,140200,38467320,11390,11390,11390,11390,0
20231012,140100,38467320,11390,11390,11390,11390,0
20231012,140000,38467320,11390,11390,11390,11390,0
20231012,135900,38467320,11390,11390,11390,11390,0
20231012,135800,38467320,11390,11390,11390,11390,0
20231012,135700,38467320,11390,11390,11390,11390,0
20231012,135600,38467320,11390,11390,11390,11390,5
20231012,135500,38410370,11400,11400,11400,11400,25
20231012,135400,38125370,11400,11400,11400,11400,0
20231012,135300,38125370,11400,11400,11400,11400,0
20231012,135200,38125370,11400,11400,11400,11400,25
20231012,135100,37840370,11400,11400,11400,11400,0
20231012,135000,37840370,11400,11400,11400,11400,0
20231012,134900,37840370,11400,11400,11400,11400,0
20231012,134800,37840370,11400,11400,11400,11400,25
20231012,134700,37555370,11400,11400,11400,11400,0
20231012,134600,37555370,11400,11400,11400,11400,0
20231012,134500,37555370,11400,11400,11400,11400,0
20231012,134400,37555370,11400,11400,11400,11400,101
20231012,134300,36403970,11390,11390,11390,11390,0
20231012,134200,36403970,11390,11390,11390,11390,0
20231012,134100,36403970,11390,11390,11390,11390,0
20231012,134000,36403970,11390,11390,11390,11390,0
20231012,133900,36403970,11390,11390,11390,11390,0
20231012,133800,36403970,11390,11390,11390,11390,0
20231012,133700,36403970,11390,11390,11390,11390,0
20231012,133600,36403970,11390,11390,11390,11390,0
20231012,133500,36403970,11390,11390,11390,11390,0
20231012,133400,36403970,11390,11390,11390,11390,0
20231012,133300,36403970,11390,11390,11390,11390,0
20231012,133200,36403970,11390,11390,11390,11390,0
20231012,133100,36403970,11390,11400,11400,11390,51
20231012,133000,35823070,11400,11400,11400,11400,0
20231012,132900,35823070,11400,11400,11400,11400,0
20231012,132800,35823070,11400,11400,11400,11400,50
20231012,132700,35253070,11400,11390,11400,11390,4
20231012,132600,35207490,11390,11390,11390,11390,1
20231012,132500,35196100,11390,11390,11390,11390,0
20231012,132400,35196100,11390,11390,11390,11390,0
20231012,132300,35196100,11390,11390,11390,11390,0
20231012,132200,35196100,11390,11390,11390,11390,0
20231012,132100,35196100,11390,11390,11390,11390,26
20231012,132000,34899960,11400,11400,11400,11400,25
20231012,131900,34614960,11400,11400,11400,11400,0
20231012,131800,34614960,11400,11400,11400,11400,0
20231012,131700,34614960,11400,11400,11400,11400,0
20231012,131600,34614960,11400,11400,11400,11400,25
20231012,131500,34329960,11400,11400,11400,11400,0
20231012,131400,34329960,11400,11400,11400,11400,0
20231012,131300,34329960,11400,11400,11400,11400,25
20231012,131200,34044960,11400,11400,11400,11400,0
20231012,131100,34044960,11400,11400,11400,11400,0
20231012,131000,34044960,11400,11400,11400,11400,0
20231012,130900,34044960,11400,11400,11400,11400,25
20231012,130800,33759960,11400,11400,11400,11400,0
20231012,130700,33759960,11400,11400,11400,11400,0
20231012,130600,33759960,11400,11400,11400,11400,0
20231012,130500,33759960,11400,11400,11400,11400,25
20231012,130400,33474960,11400,11400,11400,11400,0
20231012,130300,33474960,11400,11400,11400,11400,0
20231012,130200,33474960,11400,11400,11400,11400,116
20231012,130100,32152560,11400,11400,11400,11400,25
20231012,130000,31867560,11400,11400,11400,11400,0
20231012,125900,31867560,11400,11400,11400,11400,0
20231012,125800,31867560,11400,11400,11400,11400,64
20231012,125700,31137960,11390,11390,11390,11390,50
20231012,125600,30568460,11390,11390,11390,11390,0
20231012,125500,30568460,11390,11390,11390,11390,0
20231012,125400,30568460,11390,11390,11390,11390,0
20231012,125300,30568460,11390,11390,11390,11390,0
20231012,125200,30568460,11390,11390,11390,11390,0
20231012,125100,30568460,11390,11390,11390,11390,0
20231012,125000,30568460,11390,11390,11390,11390,0
20231012,124900,30568460,11390,11390,11390,11390,0
20231012,124800,30568460,11390,11390,11390,11390,0
20231012,124700,30568460,11390,11390,11390,11390,0
20231012,124600,30568460,11390,11390,11390,11390,0
20231012,124500,30568460,11390,11390,11390,11390,0
20231012,124400,30568460,11390,11390,11390,11390,0
20231012,124300,30568460,11390,11390,11390,11390,0
20231012,124200,30568460,11390,11390,11390,11390,0
20231012,124100,30568460,11390,11390,11390,11390,0
20231012,124000,30568460,11390,11390,11390,11390,0
20231012,123900,30568460,11390,11390,11390,11390,0
20231012,123800,30568460,11390,11390,11390,11390,1
20231012,123700,30557070,11390,11390,11390,11390,0
20231012,123600,30557070,11390,11390,11390,11390,1
20231012,123500,30545680,11390,11390,11390,11390,0
20231012,123400,30545680,11390,11390,11390,11390,9
20231012,123300,30443170,11390,11390,11390,11390,0
20231012,123200,30443170,11390,11390,11390,11390,0
20231012,123100,30443170,11390,11390,11390,11390,0
20231012,123000,30443170,11390,11390,11390,11390,0
20231012,122900,30443170,11390,11390,11390,11390,0
20231012,122800,30443170,11390,11390,11390,11390,0
20231012,122700,30443170,11390,11390,11390,11390,0
20231012,122600,30443170,11390,11390,11390,11390,0
20231012,122500,30443170,11390,11390,11390,11390,0
20231012,122400,30443170,11390,11390,11390,11390,0
20231012,122300,30443170,11390,11390,11390,11390,0
20231012,122200,30443170,11390,11400,11400,11390,39
20231012,122100,29998710,11400,11400,11400,11400,0
20231012,122000,29998710,11400,11400,11400,11400,0
20231012,121900,29998710,11400,11400,11400,11400,0
20231012,121800,29998710,11400,11400,11400,11400,25
20231012,121700,29713710,11400,11400,11400,11400,0
20231012,121600,29713710,11400,11400,11400,11400,0
20231012,121500,29713710,11400,11400,11400,11400,0
20231012,121400,29713710,11400,11400,11400,11400,25
20231012,121300,29428710,11400,11400,11400,11400,0
20231012,121200,29428710,11400,11400,11400,11400,0
20231012,121100,29428710,11400,11400,11400,11400,0
20231012,121000,29428710,11400,11400,11400,11400,25
20231012,120900,29143710,11400,11400,11400,11400,0
20231012,120800,29143710,11400,11400,11400,11400,0
20231012,120700,29143710,11400,11400,11400,11400,0
20231012,120600,29143710,11400,11400,11400,11400,27
20231012,120500,28835910,11400,11400,11400,11400,0
20231012,120400,28835910,11400,11400,11400,11400,3
20231012,120300,28801710,11420,11420,11420,11420,0
20231012,120200,28801710,11420,11420,11420,11420,25
20231012,120100,28516210,11420,11420,11420,11420,0
20231012,120000,28516210,11420,11420,11420,11420,1
20231012,115900,28504790,11420,11420,11420,11420,0
20231012,115800,28504790,11420,11420,11420,11420,25
20231012,115700,28219290,11420,11420,11420,11420,0
20231012,115600,28219290,11420,11420,11420,11420,0
20231012,115500,28219290,11420,11420,11420,11420,25
20231012,115400,27933790,11420,11420,11420,11420,0
20231012,115300,27933790,11420,11420,11420,11420,73
20231012,115200,27100130,11410,11410,11410,11410,1
20231012,115100,27088720,11410,11410,11410,11410,0
20231012,115000,27088720,11410,11410,11410,11410,10
20231012,114900,26974620,11410,11410,11410,11410,0
20231012,114800,26974620,11410,11410,11410,11410,0
20231012,114700,26974620,11410,11410,11410,11410,0
20231012,114600,26974620,11410,11400,11410,11400,114
20231012,114500,25673990,11390,11390,11390,11390,5
20231012,114400,25617040,11390,11390,11390,11390,0
20231012,114300,25617040,11390,11390,11390,11390,10
20231012,114200,25503140,11390,11390,11390,11390,0
20231012,114100,25503140,11390,11380,11390,11380,20
20231012,114000,25275530,11350,11340,11350,11340,81
20231012,113900,24356540,11330,11330,11330,11330,0
20231012,113800,24356540,11330,11330,11330,11330,95
20231012,113700,23280190,11310,11310,11310,11310,52
20231012,113600,22692070,11310,11310,11310,11310,0
20231012,113500,22692070,11310,11310,11310,11310,0
20231012,113400,22692070,11310,11310,11310,11310,25
20231012,113300,22409320,11310,11310,11310,11310,0
20231012,113200,22409320,11310,11310,11310,11310,0
20231012,113100,22409320,11310,11310,11310,11310,275
20231012,113000,19299070,11300,11300,11300,11300,0
20231012,112900,19299070,11300,11300,11300,11300,0
20231012,112800,19299070,11300,11300,11300,11300,0
20231012,112700,19299070,11300,11300,11300,11300,10
20231012,112600,19186070,11290,11290,11290,11290,0
20231012,112500,19186070,11290,11290,11290,11290,0
20231012,112400,19186070,11290,11290,11290,11290,0
20231012,112300,19186070,11290,11290,11290,11290,0
20231012,112200,19186070,11290,11290,11290,11290,0
20231012,112100,19186070,11290,11290,11290,11290,0
20231012,112000,19186070,11290,11290,11290,11290,0
20231012,111900,19186070,11290,11290,11290,11290,0
20231012,111800,19186070,11290,11290,11290,11290,0
20231012,111700,19186070,11290,11290,11290,11290,0
20231012,111600,19186070,11290,11280,11290,11280,50
20231012,111500,18621580,11250,11250,11250,11250,0
20231012,111400,18621580,11250,11250,11250,11250,0
20231012,111300,18621580,11250,11250,11250,11250,0
20231012,111200,18621580,11250,11250,11250,11250,0
20231012,111100,18621580,11250,11250,11250,11250,0
20231012,111000,18621580,11250,11250,11250,11250,0
20231012,110900,18621580,11250,11250,11250,11250,0
20231012,110800,18621580,11250,11250,11250,11250,0
20231012,110700,18621580,11250,11250,11250,11250,0
20231012,110600,18621580,11250,11250,11250,11250,10
20231012,110500,18509080,11250,11250,11250,11250,0
20231012,110400,18509080,11250,11250,11250,11250,0
20231012,110300,18509080,11250,11250,11250,11250,1
20231012,110200,18497830,11250,11250,11250,11250,0
20231012,110100,18497830,11250,11250,11250,11250,0
20231012,110000,18497830,11250,11250,11250,11250,0
20231012,105900,18497830,11250,11250,11250,11250,0
20231012,105800,18497830,11250,11250,11250,11250,0
20231012,105700,18497830,11250,11250,11250,11250,0
20231012,105600,18497830,11250,11250,11250,11250,1
20231012,105500,18486580,11250,11250,11250,11250,0
20231012,105400,18486580,11250,11250,11250,11250,0
20231012,105300,18486580,11250,11250,11250,11250,0
20231012,105200,18486580,11250,11250,11250,11250,0
20231012,105100,18486580,11250,11250,11250,11250,0
20231012,105000,18486580,11250,11250,11250,11250,0
20231012,104900,18486580,11250,11310,11310,11250,500
20231012,104800,12833140,11310,11310,11310,11310,0
20231012,104700,12833140,11310,11310,11310,11310,0
20231012,104600,12833140,11310,11310,11310,11310,0
20231012,104500,12833140,11310,11310,11310,11310,0
20231012,104400,12833140,11310,11310,11310,11310,0
20231012,104300,12833140,11310,11320,11320,11310,100
20231012,104200,11702130,11310,11310,11310,11310,0
20231012,104100,11702130,11310,11310,11310,11310,0
20231012,104000,11702130,11310,11310,11310,11310,0
20231012,103900,11702130,11310,11310,11310,11310,0
20231012,103800,11702130,11310,11310,11310,11310,0
20231012,103700,11702130,11310,11310,11310,11310,0
20231012,103600,11702130,11310,11310,11310,11310,0
20231012,103500,11702130,11310,11310,11310,11310,0
20231012,103400,11702130,11310,11310,11310,11310,0
20231012,103300,11702130,11310,11310,11310,11310,0
20231012,103200,11702130,11310,11310,11310,11310,1
20231012,103100,11690820,11310,11310,11310,11310,0
20231012,103000,11690820,11310,11310,11310,11310,0
20231012,102900,11690820,11310,11310,11310,11310,0
20231012,102800,11690820,11310,11310,11310,11310,0
20231012,102700,11690820,11310,11310,11310,11310,0
20231012,102600,11690820,11310,11310,11310,11310,0
20231012,102500,11690820,11310,11310,11310,11310,0
20231012,102400,11690820,11310,11310,11310,11310,0
20231012,102300,11690820,11310,11310,11310,11310,0
20231012,102200,11690820,11310,11310,11310,11310,0
20231012,102100,11690820,11310,11310,11310,11310,0
20231012,102000,11690820,11310,11310,11310,11310,0
20231012,101900,11690820,11310,11310,11310,11310,0
20231012,101800,11690820,11310,11310,11310,11310,0
20231012,101700,11690820,11310,11310,11310,11310,19
20231012,101600,11475930,11310,11310,11310,11310,0
20231012,101500,11475930,11310,11310,11310,11310,0
20231012,101400,11475930,11310,11310,11310,11310,0
20231012,101300,11475930,11310,11310,11310,11310,25
20231012,101200,11193180,11310,11310,11310,11310,0
20231012,101100,11193180,11310,11310,11310,11310,0
20231012,101000,11193180,11310,11310,11310,11310,25
20231012,100900,10910430,11310,11310,11310,11310,3
20231012,100800,10876500,11310,11310,11310,11310,0
20231012,100700,10876500,11310,11310,11310,11310,0
20231012,100600,10876500,11310,11310,11310,11310,25
20231012,100500,10593750,11310,11310,11310,11310,0
20231012,100400,10593750,11310,11310,11310,11310,0
20231012,100300,10593750,11310,11310,11310,11310,0
20231012,100200,10593750,11310,11300,11310,11300,25
20231012,100100,10311060,11310,11310,11310,11310,0
20231012,100000,10311060,11310,11310,11310,11310,0
20231012,095900,10311060,11310,11310,11310,11310,0
20231012,095800,10311060,11310,11310,11310,11310,25
20231012,095700,10028310,11310,11310,11310,11310,0
20231012,095600,10028310,11310,11310,11310,11310,0
20231012,095500,10028310,11310,11310,11310,11310,0
20231012,095400,10028310,11310,11310,11310,11310,25
20231012,095300,9745560,11310,11310,11310,11310,0
20231012,095200,9745560,11310,11310,11310,11310,0
20231012,095100,9745560,11310,11310,11310,11310,13
20231012,095000,9598530,11310,11310,11310,11310,12
20231012,094900,9462810,11310,11310,11310,11310,0
20231012,094800,9462810,11310,11310,11310,11310,0
20231012,094700,9462810,11310,11310,11310,11310,0
20231012,094600,9462810,11310,11310,11310,11310,25
20231012,094500,9180060,11320,11320,11320,11320,0
20231012,094400,9180060,11320,11320,11320,11320,0
20231012,094300,9180060,11320,11320,11320,11320,25
20231012,094200,8897060,11320,11320,11320,11320,0
20231012,094100,8897060,11320,11320,11320,11320,0
20231012,094000,8897060,11320,11320,11320,11320,0
20231012,093900,8897060,11320,11320,11320,11320,25
20231012,093800,8614060,11320,11320,11320,11320,74
20231012,093700,7776380,11330,11330,11330,11330,0
20231012,093600,7776380,11330,11330,11330,11330,0
20231012,093500,7776380,11330,11330,11330,11330,25
20231012,093400,7493130,11330,11330,11330,11330,0
20231012,093300,7493130,11330,11330,11330,11330,0
20231012,093200,7493130,11330,11330,11330,11330,0
20231012,093100,7493130,11330,11330,11330,11330,25
20231012,093000,7209880,11340,11340,11340,11340,0
20231012,092900,7209880,11340,11340,11340,11340,0
20231012,092800,7209880,11340,11290,11340,11290,109
20231012,092700,5976560,11210,11210,11210,11210,1
20231012,092600,5965350,11210,11210,11210,11210,0
20231012,092500,5965350,11210,11210,11210,11210,0
20231012,092400,5965350,11210,11210,11210,11210,0
20231012,092300,5965350,11210,11210,11210,11210,25
20231012,092200,5685100,11210,11210,11210,11210,1
20231012,092100,5673890,11200,11200,11200,11200,0
20231012,092000,5673890,11200,11200,11200,11200,25
20231012,091900,5393890,11200,11200,11200,11200,0
20231012,091800,5393890,11200,11200,11200,11200,0
20231012,091700,5393890,11200,11200,11200,11200,0
20231012,091600,5393890,11200,11200,11200,11200,25
20231012,091500,5113890,11200,11200,11200,11200,0
20231012,091400,5113890,11200,11200,11200,11200,0
20231012,091300,5113890,11200,11200,11200,11200,0
20231012,091200,5113890,11200,11200,11200,11200,25
20231012,091100,4833890,11200,11200,11200,11200,0
20231012,091000,4833890,11200,11200,11200,11200,0
20231012,090900,4833890,11200,11200,11200,11200,5
20231012,090800,4777890,11200,11200,11200,11200,1
20231012,090700,4766690,11130,11130,11130,11130,0
20231012,090600,4766690,11130,11130,11130,11130,50
20231012,090500,4210190,11120,11120,11120,11120,0
20231012,090400,4210190,11120,11120,11120,11120,0
20231012,090300,4210190,11120,11200,11200,11100,347
20231012,090200,347200,11200,11200,11200,11200,0
20231012,090100,347200,11200,11200,11200,11200,0
20231012,090000,347200,11200,11200,11200,11200,31