KissMeData/059270/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,192900,199004710,6580,6580,6580,6580,2832
20231012,192800,199004710,6580,6580,6580,6580,0
20231012,192700,199004710,6580,6580,6580,6580,0
20231012,192600,199004710,6580,6580,6580,6580,0
20231012,192500,199004710,6580,6580,6580,6580,0
20231012,192400,199004710,6580,6580,6580,6580,0
20231012,192300,199004710,6580,6580,6580,6580,0
20231012,192200,199004710,6580,6580,6580,6580,0
20231012,192100,199004710,6580,6580,6580,6580,0
20231012,192000,199004710,6580,6580,6580,6580,0
20231012,191900,199004710,6580,6580,6580,6580,0
20231012,191800,199004710,6580,6580,6580,6580,0
20231012,191700,199004710,6580,6580,6580,6580,0
20231012,191600,199004710,6580,6580,6580,6580,0
20231012,191500,199004710,6580,6580,6580,6580,0
20231012,191400,199004710,6580,6580,6580,6580,0
20231012,191300,199004710,6580,6580,6580,6580,0
20231012,191200,199004710,6580,6580,6580,6580,0
20231012,191100,199004710,6580,6580,6580,6580,0
20231012,191000,199004710,6580,6580,6580,6580,0
20231012,190900,199004710,6580,6580,6580,6580,0
20231012,190800,199004710,6580,6580,6580,6580,0
20231012,190700,199004710,6580,6580,6580,6580,0
20231012,190600,199004710,6580,6580,6580,6580,0
20231012,190500,199004710,6580,6580,6580,6580,0
20231012,190400,199004710,6580,6580,6580,6580,0
20231012,190300,199004710,6580,6580,6580,6580,0
20231012,190200,199004710,6580,6580,6580,6580,0
20231012,190100,199004710,6580,6580,6580,6580,0
20231012,190000,199004710,6580,6580,6580,6580,0
20231012,185900,199004710,6580,6580,6580,6580,2832
20231012,185800,199004710,6580,6580,6580,6580,0
20231012,185700,199004710,6580,6580,6580,6580,0
20231012,185600,199004710,6580,6580,6580,6580,0
20231012,185500,199004710,6580,6580,6580,6580,0
20231012,185400,199004710,6580,6580,6580,6580,0
20231012,185300,199004710,6580,6580,6580,6580,0
20231012,185200,199004710,6580,6580,6580,6580,0
20231012,185100,199004710,6580,6580,6580,6580,0
20231012,185000,199004710,6580,6580,6580,6580,0
20231012,184900,199004710,6580,6580,6580,6580,0
20231012,184800,199004710,6580,6580,6580,6580,0
20231012,184700,199004710,6580,6580,6580,6580,0
20231012,184600,199004710,6580,6580,6580,6580,0
20231012,184500,199004710,6580,6580,6580,6580,0
20231012,184400,199004710,6580,6580,6580,6580,0
20231012,184300,199004710,6580,6580,6580,6580,0
20231012,184200,199004710,6580,6580,6580,6580,0
20231012,184100,199004710,6580,6580,6580,6580,0
20231012,184000,199004710,6580,6580,6580,6580,0
20231012,183900,199004710,6580,6580,6580,6580,0
20231012,183800,199004710,6580,6580,6580,6580,0
20231012,183700,199004710,6580,6580,6580,6580,0
20231012,183600,199004710,6580,6580,6580,6580,0
20231012,183500,199004710,6580,6580,6580,6580,0
20231012,183400,199004710,6580,6580,6580,6580,0
20231012,183300,199004710,6580,6580,6580,6580,0
20231012,183200,199004710,6580,6580,6580,6580,0
20231012,183100,199004710,6580,6580,6580,6580,0
20231012,183000,199004710,6580,6580,6580,6580,0
20231012,182900,199004710,6580,6580,6580,6580,2832
20231012,182800,199004710,6580,6580,6580,6580,0
20231012,182700,199004710,6580,6580,6580,6580,0
20231012,182600,199004710,6580,6580,6580,6580,0
20231012,182500,199004710,6580,6580,6580,6580,0
20231012,182400,199004710,6580,6580,6580,6580,0
20231012,182300,199004710,6580,6580,6580,6580,0
20231012,182200,199004710,6580,6580,6580,6580,0
20231012,182100,199004710,6580,6580,6580,6580,0
20231012,182000,199004710,6580,6580,6580,6580,0
20231012,181900,199004710,6580,6580,6580,6580,0
20231012,181800,199004710,6580,6580,6580,6580,0
20231012,181700,199004710,6580,6580,6580,6580,0
20231012,181600,199004710,6580,6580,6580,6580,0
20231012,181500,199004710,6580,6580,6580,6580,0
20231012,181400,199004710,6580,6580,6580,6580,0
20231012,181300,199004710,6580,6580,6580,6580,0
20231012,181200,199004710,6580,6580,6580,6580,0
20231012,181100,199004710,6580,6580,6580,6580,0
20231012,181000,199004710,6580,6580,6580,6580,0
20231012,180900,199004710,6580,6580,6580,6580,0
20231012,180800,199004710,6580,6580,6580,6580,0
20231012,180700,199004710,6580,6580,6580,6580,0
20231012,180600,199004710,6580,6580,6580,6580,0
20231012,180500,199004710,6580,6580,6580,6580,0
20231012,180400,199004710,6580,6580,6580,6580,0
20231012,180300,199004710,6580,6580,6580,6580,0
20231012,180200,199004710,6580,6580,6580,6580,0
20231012,180100,199004710,6580,6580,6580,6580,0
20231012,180000,199004710,6580,6580,6580,6580,0
20231012,175900,199004710,6580,6580,6580,6580,2832
20231012,175800,199004710,6580,6580,6580,6580,0
20231012,175700,199004710,6580,6580,6580,6580,0
20231012,175600,199004710,6580,6580,6580,6580,0
20231012,175500,199004710,6580,6580,6580,6580,0
20231012,175400,199004710,6580,6580,6580,6580,0
20231012,175300,199004710,6580,6580,6580,6580,0
20231012,175200,199004710,6580,6580,6580,6580,0
20231012,175100,199004710,6580,6580,6580,6580,0
20231012,175000,199004710,6580,6580,6580,6580,0
20231012,174900,199004710,6580,6580,6580,6580,0
20231012,174800,199004710,6580,6580,6580,6580,0
20231012,174700,199004710,6580,6580,6580,6580,0
20231012,174600,199004710,6580,6580,6580,6580,0
20231012,174500,199004710,6580,6580,6580,6580,0
20231012,174400,199004710,6580,6580,6580,6580,0
20231012,174300,199004710,6580,6580,6580,6580,0
20231012,174200,199004710,6580,6580,6580,6580,0
20231012,174100,199004710,6580,6580,6580,6580,0
20231012,174000,199004710,6580,6580,6580,6580,0
20231012,173900,199004710,6580,6580,6580,6580,0
20231012,173800,199004710,6580,6580,6580,6580,0
20231012,173700,199004710,6580,6580,6580,6580,0
20231012,173600,199004710,6580,6580,6580,6580,0
20231012,173500,199004710,6580,6580,6580,6580,0
20231012,173400,199004710,6580,6580,6580,6580,0
20231012,173300,199004710,6580,6580,6580,6580,0
20231012,173200,199004710,6580,6580,6580,6580,0
20231012,173100,199004710,6580,6580,6580,6580,0
20231012,173000,199004710,6580,6580,6580,6580,0
20231012,172900,199004710,6580,6580,6580,6580,2832
20231012,172800,199004710,6580,6580,6580,6580,0
20231012,172700,199004710,6580,6580,6580,6580,0
20231012,172600,199004710,6580,6580,6580,6580,0
20231012,172500,199004710,6580,6580,6580,6580,0
20231012,172400,199004710,6580,6580,6580,6580,0
20231012,172300,199004710,6580,6580,6580,6580,0
20231012,172200,199004710,6580,6580,6580,6580,0
20231012,172100,199004710,6580,6580,6580,6580,0
20231012,172000,199004710,6580,6580,6580,6580,0
20231012,171900,199004710,6580,6580,6580,6580,0
20231012,171800,199004710,6580,6580,6580,6580,0
20231012,171700,199004710,6580,6580,6580,6580,0
20231012,171600,199004710,6580,6580,6580,6580,0
20231012,171500,199004710,6580,6580,6580,6580,0
20231012,171400,199004710,6580,6580,6580,6580,0
20231012,171300,199004710,6580,6580,6580,6580,0
20231012,171200,199004710,6580,6580,6580,6580,0
20231012,171100,199004710,6580,6580,6580,6580,0
20231012,171000,199004710,6580,6580,6580,6580,0
20231012,170900,199004710,6580,6580,6580,6580,0
20231012,170800,199004710,6580,6580,6580,6580,0
20231012,170700,199004710,6580,6580,6580,6580,0
20231012,170600,199004710,6580,6580,6580,6580,0
20231012,170500,199004710,6580,6580,6580,6580,0
20231012,170400,199004710,6580,6580,6580,6580,0
20231012,170300,199004710,6580,6580,6580,6580,0
20231012,170200,199004710,6580,6580,6580,6580,0
20231012,170100,199004710,6580,6580,6580,6580,0
20231012,170000,199004710,6580,6580,6580,6580,0
20231012,165900,199004710,6580,6580,6580,6580,2832
20231012,165800,199004710,6580,6580,6580,6580,0
20231012,165700,199004710,6580,6580,6580,6580,0
20231012,165600,199004710,6580,6580,6580,6580,0
20231012,165500,199004710,6580,6580,6580,6580,0
20231012,165400,199004710,6580,6580,6580,6580,0
20231012,165300,199004710,6580,6580,6580,6580,0
20231012,165200,199004710,6580,6580,6580,6580,0
20231012,165100,199004710,6580,6580,6580,6580,0
20231012,165000,199004710,6580,6580,6580,6580,0
20231012,164900,199004710,6580,6580,6580,6580,0
20231012,164800,199004710,6580,6580,6580,6580,0
20231012,164700,199004710,6580,6580,6580,6580,0
20231012,164600,199004710,6580,6580,6580,6580,0
20231012,164500,199004710,6580,6580,6580,6580,0
20231012,164400,199004710,6580,6580,6580,6580,0
20231012,164300,199004710,6580,6580,6580,6580,0
20231012,164200,199004710,6580,6580,6580,6580,0
20231012,164100,199004710,6580,6580,6580,6580,0
20231012,164000,199004710,6580,6580,6580,6580,0
20231012,163900,199004710,6580,6580,6580,6580,0
20231012,163800,199004710,6580,6580,6580,6580,0
20231012,163700,199004710,6580,6580,6580,6580,0
20231012,163600,199004710,6580,6580,6580,6580,0
20231012,163500,199004710,6580,6580,6580,6580,0
20231012,163400,199004710,6580,6580,6580,6580,0
20231012,163300,199004710,6580,6580,6580,6580,0
20231012,163200,199004710,6580,6580,6580,6580,0
20231012,163100,199004710,6580,6580,6580,6580,0
20231012,163000,199004710,6580,6580,6580,6580,0
20231012,162900,199004710,6580,6580,6580,6580,2832
20231012,162800,199004710,6580,6580,6580,6580,0
20231012,162700,199004710,6580,6580,6580,6580,0
20231012,162600,199004710,6580,6580,6580,6580,0
20231012,162500,199004710,6580,6580,6580,6580,0
20231012,162400,199004710,6580,6580,6580,6580,0
20231012,162300,199004710,6580,6580,6580,6580,0
20231012,162200,199004710,6580,6580,6580,6580,0
20231012,162100,199004710,6580,6580,6580,6580,0
20231012,162000,199004710,6580,6580,6580,6580,0
20231012,161900,199004710,6580,6580,6580,6580,0
20231012,161800,199004710,6580,6580,6580,6580,0
20231012,161700,199004710,6580,6580,6580,6580,0
20231012,161600,199004710,6580,6580,6580,6580,0
20231012,161500,199004710,6580,6580,6580,6580,0
20231012,161400,199004710,6580,6580,6580,6580,0
20231012,161300,199004710,6580,6580,6580,6580,0
20231012,161200,199004710,6580,6580,6580,6580,0
20231012,161100,199004710,6580,6580,6580,6580,0
20231012,161000,199004710,6580,6580,6580,6580,0
20231012,160900,199004710,6580,6580,6580,6580,0
20231012,160800,199004710,6580,6580,6580,6580,0
20231012,160700,199004710,6580,6580,6580,6580,0
20231012,160600,199004710,6580,6580,6580,6580,0
20231012,160500,199004710,6580,6580,6580,6580,0
20231012,160400,199004710,6580,6580,6580,6580,0
20231012,160300,199004710,6580,6580,6580,6580,0
20231012,160200,199004710,6580,6580,6580,6580,0
20231012,160100,199004710,6580,6580,6580,6580,0
20231012,160000,199004710,6580,6580,6580,6580,0
20231012,155900,199004710,6580,6580,6580,6580,2832
20231012,155800,199004710,6580,6580,6580,6580,0
20231012,155700,199004710,6580,6580,6580,6580,0
20231012,155600,199004710,6580,6580,6580,6580,0
20231012,155500,199004710,6580,6580,6580,6580,0
20231012,155400,199004710,6580,6580,6580,6580,0
20231012,155300,199004710,6580,6580,6580,6580,0
20231012,155200,199004710,6580,6580,6580,6580,0
20231012,155100,199004710,6580,6580,6580,6580,0
20231012,155000,199004710,6580,6580,6580,6580,0
20231012,154900,199004710,6580,6580,6580,6580,0
20231012,154800,199004710,6580,6580,6580,6580,0
20231012,154700,199004710,6580,6580,6580,6580,0
20231012,154600,199004710,6580,6580,6580,6580,0
20231012,154500,199004710,6580,6580,6580,6580,0
20231012,154400,199004710,6580,6580,6580,6580,0
20231012,154300,199004710,6580,6580,6580,6580,0
20231012,154200,199004710,6580,6580,6580,6580,0
20231012,154100,199004710,6580,6580,6580,6580,0
20231012,154000,199004710,6580,6580,6580,6580,0
20231012,153900,199004710,6580,6580,6580,6580,0
20231012,153800,199004710,6580,6580,6580,6580,0
20231012,153700,199004710,6580,6580,6580,6580,0
20231012,153600,199004710,6580,6580,6580,6580,0
20231012,153500,199004710,6580,6580,6580,6580,0
20231012,153400,199004710,6580,6580,6580,6580,0
20231012,153300,199004710,6580,6580,6580,6580,0
20231012,153200,199004710,6580,6580,6580,6580,0
20231012,153100,199004710,6580,6580,6580,6580,0
20231012,153000,199004710,6580,6580,6580,6580,2832
20231012,152900,180370150,6510,6510,6510,6510,0
20231012,152800,180370150,6510,6510,6510,6510,0
20231012,152700,180370150,6510,6510,6510,6510,0
20231012,152600,180370150,6510,6510,6510,6510,0
20231012,152500,180370150,6510,6510,6510,6510,0
20231012,152400,180370150,6510,6510,6510,6510,0
20231012,152300,180370150,6510,6510,6510,6510,0
20231012,152200,180370150,6510,6510,6510,6510,0
20231012,152100,180370150,6510,6510,6510,6510,0
20231012,152000,180370150,6510,6510,6510,6510,0
20231012,151900,180370150,6510,6510,6510,6510,446
20231012,151800,177466690,6510,6510,6510,6510,5
20231012,151700,177434140,6500,6490,6500,6490,136
20231012,151600,176550270,6500,6500,6500,6500,17
20231012,151500,176439770,6500,6500,6500,6500,71
20231012,151400,175978270,6520,6520,6520,6520,1
20231012,151300,175971750,6490,6490,6490,6490,14
20231012,151200,175880890,6490,6490,6490,6490,79
20231012,151100,175368180,6510,6510,6510,6510,1
20231012,151000,175361670,6520,6520,6520,6520,0
20231012,150900,175361670,6520,6520,6520,6520,1
20231012,150800,175355150,6480,6480,6480,6480,13
20231012,150700,175270910,6520,6480,6520,6470,788
20231012,150600,170172160,6470,6470,6470,6470,0
20231012,150500,170172160,6470,6470,6470,6470,15
20231012,150400,170075110,6520,6510,6520,6470,407
20231012,150300,167435690,6490,6490,6490,6490,0
20231012,150200,167435690,6490,6490,6490,6490,25
20231012,150100,167273440,6520,6520,6520,6520,0
20231012,150000,167273440,6520,6520,6520,6520,0
20231012,145900,167273440,6520,6520,6520,6520,1
20231012,145800,167266920,6480,6500,6500,6480,1167
20231012,145700,159693100,6520,6520,6520,6520,0
20231012,145600,159693100,6520,6520,6520,6520,13
20231012,145500,159608340,6500,6500,6500,6500,0
20231012,145400,159608340,6500,6500,6500,6500,103
20231012,145300,158938840,6490,6490,6490,6490,0
20231012,145200,158938840,6490,6490,6490,6490,0
20231012,145100,158938840,6490,6490,6490,6490,0
20231012,145000,158938840,6490,6490,6490,6490,0
20231012,144900,158938840,6490,6490,6490,6490,22
20231012,144800,158796060,6500,6500,6500,6500,0
20231012,144700,158796060,6500,6500,6500,6500,100
20231012,144600,158146060,6500,6500,6500,6500,0
20231012,144500,158146060,6500,6500,6500,6500,15
20231012,144400,158048560,6500,6500,6500,6500,0
20231012,144300,158048560,6500,6500,6500,6500,0
20231012,144200,158048560,6500,6500,6500,6500,2
20231012,144100,158035560,6500,6500,6500,6500,20
20231012,144000,157905560,6500,6500,6500,6500,0
20231012,143900,157905560,6500,6500,6500,6490,133
20231012,143800,157041190,6520,6520,6520,6520,0
20231012,143700,157041190,6520,6520,6520,6520,0
20231012,143600,157041190,6520,6520,6520,6520,0
20231012,143500,157041190,6520,6520,6520,6520,0
20231012,143400,157041190,6520,6520,6520,6520,153
20231012,143300,156043630,6520,6520,6520,6520,0
20231012,143200,156043630,6520,6520,6520,6520,0
20231012,143100,156043630,6520,6520,6520,6520,0
20231012,143000,156043630,6520,6520,6520,6520,3
20231012,142900,156024070,6520,6520,6520,6520,0
20231012,142800,156024070,6520,6520,6520,6520,0
20231012,142700,156024070,6520,6520,6520,6520,0
20231012,142600,156024070,6520,6520,6520,6520,0
20231012,142500,156024070,6520,6520,6520,6520,0
20231012,142400,156024070,6520,6520,6520,6520,0
20231012,142300,156024070,6520,6520,6520,6520,0
20231012,142200,156024070,6520,6510,6520,6510,5
20231012,142100,155991500,6490,6490,6490,6490,80
20231012,142000,155472300,6490,6490,6490,6490,16
20231012,141900,155368460,6490,6490,6490,6490,0
20231012,141800,155368460,6490,6490,6490,6490,0
20231012,141700,155368460,6490,6490,6490,6490,0
20231012,141600,155368460,6490,6490,6490,6490,634
20231012,141500,151253800,6490,6490,6490,6490,0
20231012,141400,151253800,6490,6490,6490,6490,0
20231012,141300,151253800,6490,6490,6490,6490,0
20231012,141200,151253800,6490,6490,6490,6490,1063
20231012,141100,144354930,6490,6490,6490,6490,0
20231012,141000,144354930,6490,6490,6490,6490,0
20231012,140900,144354930,6490,6490,6490,6490,0
20231012,140800,144354930,6490,6490,6490,6490,89
20231012,140700,143777320,6490,6490,6490,6490,848
20231012,140600,138273800,6490,6490,6490,6490,73
20231012,140500,137800030,6500,6500,6500,6500,0
20231012,140400,137800030,6500,6500,6500,6500,0
20231012,140300,137800030,6500,6500,6500,6500,0
20231012,140200,137800030,6500,6500,6500,6500,0
20231012,140100,137800030,6500,6500,6500,6500,13
20231012,140000,137715530,6500,6500,6500,6500,0
20231012,135900,137715530,6500,6500,6500,6500,0
20231012,135800,137715530,6500,6500,6500,6500,59
20231012,135700,137332030,6500,6500,6500,6500,0
20231012,135600,137332030,6500,6500,6500,6500,0
20231012,135500,137332030,6500,6500,6500,6500,0
20231012,135400,137332030,6500,6500,6500,6500,0
20231012,135300,137332030,6500,6500,6500,6500,0
20231012,135200,137332030,6500,6490,6500,6490,281
20231012,135100,135508330,6500,6500,6500,6500,30
20231012,135000,135313330,6500,6500,6500,6500,0
20231012,134900,135313330,6500,6500,6500,6500,0
20231012,134800,135313330,6500,6500,6500,6500,209
20231012,134700,133954830,6500,6500,6500,6500,41
20231012,134600,133688330,6520,6520,6520,6520,0
20231012,134500,133688330,6520,6520,6520,6520,0
20231012,134400,133688330,6520,6520,6520,6520,0
20231012,134300,133688330,6520,6520,6520,6520,0
20231012,134200,133688330,6520,6520,6520,6520,0
20231012,134100,133688330,6520,6520,6520,6520,0
20231012,134000,133688330,6520,6520,6520,6520,0
20231012,133900,133688330,6520,6520,6520,6520,0
20231012,133800,133688330,6520,6520,6520,6520,0
20231012,133700,133688330,6520,6520,6520,6520,1
20231012,133600,133681810,6500,6500,6500,6500,0
20231012,133500,133681810,6500,6500,6500,6500,0
20231012,133400,133681810,6500,6500,6500,6500,42
20231012,133300,133408810,6500,6500,6500,6500,0
20231012,133200,133408810,6500,6500,6500,6500,0
20231012,133100,133408810,6500,6510,6510,6490,191
20231012,133000,132167040,6510,6510,6510,6510,0
20231012,132900,132167040,6510,6510,6510,6510,0
20231012,132800,132167040,6510,6510,6510,6510,70
20231012,132700,131711340,6510,6510,6510,6510,0
20231012,132600,131711340,6510,6510,6510,6510,0
20231012,132500,131711340,6510,6510,6510,6510,0
20231012,132400,131711340,6510,6510,6510,6510,0
20231012,132300,131711340,6510,6510,6510,6510,1
20231012,132200,131704830,6520,6520,6520,6520,0
20231012,132100,131704830,6520,6520,6520,6520,0
20231012,132000,131704830,6520,6520,6520,6520,50
20231012,131900,131378830,6520,6520,6520,6520,0
20231012,131800,131378830,6520,6520,6520,6520,0
20231012,131700,131378830,6520,6520,6520,6520,0
20231012,131600,131378830,6520,6520,6520,6520,0
20231012,131500,131378830,6520,6520,6520,6520,0
20231012,131400,131378830,6520,6520,6520,6520,0
20231012,131300,131378830,6520,6520,6520,6520,16
20231012,131200,131274510,6520,6520,6520,6520,0
20231012,131100,131274510,6520,6520,6520,6520,0
20231012,131000,131274510,6520,6520,6520,6520,300
20231012,130900,129318510,6520,6520,6520,6520,0
20231012,130800,129318510,6520,6520,6520,6520,4
20231012,130700,129292430,6520,6520,6520,6520,0
20231012,130600,129292430,6520,6510,6520,6510,22
20231012,130500,129149200,6510,6510,6510,6510,0
20231012,130400,129149200,6510,6510,6510,6510,109
20231012,130300,128439610,6500,6500,6500,6500,0
20231012,130200,128439610,6500,6500,6500,6500,1
20231012,130100,128433110,6510,6510,6510,6510,0
20231012,130000,128433110,6510,6510,6510,6510,0
20231012,125900,128433110,6510,6510,6510,6510,1
20231012,125800,128426600,6510,6510,6510,6510,0
20231012,125700,128426600,6510,6500,6510,6490,282
20231012,125600,126595960,6500,6500,6500,6500,1
20231012,125500,126589460,6510,6510,6510,6510,0
20231012,125400,126589460,6510,6510,6510,6510,0
20231012,125300,126589460,6510,6510,6510,6510,0
20231012,125200,126589460,6510,6510,6510,6510,0
20231012,125100,126589460,6510,6510,6510,6510,20
20231012,125000,126459260,6520,6520,6520,6520,0
20231012,124900,126459260,6520,6520,6520,6520,0
20231012,124800,126459260,6520,6520,6520,6520,0
20231012,124700,126459260,6520,6520,6520,6520,30
20231012,124600,126263660,6540,6540,6540,6540,0
20231012,124500,126263660,6540,6540,6540,6540,0
20231012,124400,126263660,6540,6540,6540,6540,0
20231012,124300,126263660,6540,6540,6540,6540,0
20231012,124200,126263660,6540,6540,6540,6540,0
20231012,124100,126263660,6540,6530,6540,6530,6
20231012,124000,126224470,6490,6510,6510,6490,362
20231012,123900,123874860,6520,6520,6520,6520,0
20231012,123800,123874860,6520,6520,6520,6520,0
20231012,123700,123874860,6520,6520,6520,6520,5
20231012,123600,123842260,6540,6540,6540,6540,0
20231012,123500,123842260,6540,6540,6540,6540,0
20231012,123400,123842260,6540,6540,6540,6540,0
20231012,123300,123842260,6540,6540,6540,6540,0
20231012,123200,123842260,6540,6540,6540,6540,0
20231012,123100,123842260,6540,6540,6540,6540,0
20231012,123000,123842260,6540,6540,6540,6540,0
20231012,122900,123842260,6540,6540,6540,6540,0
20231012,122800,123842260,6540,6530,6540,6530,3
20231012,122700,123822650,6490,6490,6490,6490,0
20231012,122600,123822650,6490,6490,6490,6490,50
20231012,122500,123498150,6540,6540,6540,6540,0
20231012,122400,123498150,6540,6540,6540,6540,0
20231012,122300,123498150,6540,6540,6540,6540,0
20231012,122200,123498150,6540,6540,6540,6540,1
20231012,122100,123491610,6500,6500,6500,6500,0
20231012,122000,123491610,6500,6500,6500,6500,0
20231012,121900,123491610,6500,6510,6510,6500,619
20231012,121800,119468010,6540,6540,6540,6540,0
20231012,121700,119468010,6540,6540,6540,6540,0
20231012,121600,119468010,6540,6540,6540,6540,3
20231012,121500,119448390,6540,6540,6540,6540,0
20231012,121400,119448390,6540,6540,6540,6540,0
20231012,121300,119448390,6540,6540,6540,6540,0
20231012,121200,119448390,6540,6540,6540,6540,0
20231012,121100,119448390,6540,6540,6540,6540,1
20231012,121000,119441850,6500,6500,6500,6500,10
20231012,120900,119376850,6500,6500,6500,6500,0
20231012,120800,119376850,6500,6520,6520,6500,500
20231012,120700,116121880,6540,6540,6540,6540,0
20231012,120600,116121880,6540,6540,6540,6540,50
20231012,120500,115794880,6540,6540,6540,6540,0
20231012,120400,115794880,6540,6540,6540,6540,1
20231012,120300,115788340,6540,6540,6540,6540,5
20231012,120200,115755640,6520,6520,6520,6520,100
20231012,120100,115103640,6540,6540,6540,6540,1
20231012,120000,115097100,6540,6540,6540,6540,0
20231012,115900,115097100,6540,6540,6540,6540,0
20231012,115800,115097100,6540,6540,6540,6540,101
20231012,115700,114436560,6560,6560,6560,6560,0
20231012,115600,114436560,6560,6560,6560,6560,0
20231012,115500,114436560,6560,6560,6560,6560,0
20231012,115400,114436560,6560,6560,6560,6560,0
20231012,115300,114436560,6560,6560,6560,6560,0
20231012,115200,114436560,6560,6560,6560,6560,1
20231012,115100,114430000,6530,6530,6530,6530,58
20231012,115000,114051260,6530,6530,6530,6530,0
20231012,114900,114051260,6530,6530,6530,6530,0
20231012,114800,114051260,6530,6530,6530,6530,3
20231012,114700,114031670,6530,6530,6530,6530,0
20231012,114600,114031670,6530,6530,6530,6530,0
20231012,114500,114031670,6530,6560,6560,6520,5
20231012,114400,113999020,6520,6520,6520,6520,0
20231012,114300,113999020,6520,6530,6530,6520,115
20231012,114200,113249210,6520,6520,6520,6520,0
20231012,114100,113249210,6520,6520,6520,6520,0
20231012,114000,113249210,6520,6520,6520,6520,0
20231012,113900,113249210,6520,6520,6520,6520,0
20231012,113800,113249210,6520,6530,6530,6520,57
20231012,113700,112877490,6530,6530,6530,6530,0
20231012,113600,112877490,6530,6530,6530,6530,0
20231012,113500,112877490,6530,6530,6530,6530,50
20231012,113400,112550990,6520,6520,6520,6520,0
20231012,113300,112550990,6520,6520,6520,6520,2
20231012,113200,112537950,6520,6540,6540,6520,220
20231012,113100,111103410,6580,6580,6580,6580,0
20231012,113000,111103410,6580,6580,6580,6580,0
20231012,112900,111103410,6580,6580,6580,6580,0
20231012,112800,111103410,6580,6580,6580,6580,2
20231012,112700,111090250,6590,6590,6590,6590,0
20231012,112600,111090250,6590,6590,6590,6590,0
20231012,112500,111090250,6590,6590,6590,6590,0
20231012,112400,111090250,6590,6590,6590,6590,20
20231012,112300,110958450,6580,6580,6580,6580,181
20231012,112200,109767470,6580,6580,6580,6580,21
20231012,112100,109629290,6540,6540,6540,6540,410
20231012,112000,106947890,6530,6530,6530,6530,0
20231012,111900,106947890,6530,6530,6530,6530,0
20231012,111800,106947890,6530,6530,6530,6530,0
20231012,111700,106947890,6530,6530,6530,6530,1
20231012,111600,106941360,6540,6540,6540,6540,0
20231012,111500,106941360,6540,6540,6540,6540,0
20231012,111400,106941360,6540,6540,6540,6540,1
20231012,111300,106934820,6530,6530,6530,6530,0
20231012,111200,106934820,6530,6530,6530,6530,0
20231012,111100,106934820,6530,6530,6530,6530,6
20231012,111000,106895640,6530,6530,6530,6530,27
20231012,110900,106719330,6530,6530,6530,6530,48
20231012,110800,106405890,6530,6530,6530,6530,150
20231012,110700,105426390,6540,6540,6540,6540,7
20231012,110600,105380610,6530,6540,6540,6530,253
20231012,110500,103727960,6540,6540,6540,6540,0
20231012,110400,103727960,6540,6540,6540,6540,29
20231012,110300,103538300,6570,6570,6570,6570,0
20231012,110200,103538300,6570,6570,6570,6570,0
20231012,110100,103538300,6570,6570,6570,6570,0
20231012,110000,103538300,6570,6570,6570,6570,20
20231012,105900,103406900,6570,6570,6570,6570,1
20231012,105800,103400330,6580,6580,6580,6580,0
20231012,105700,103400330,6580,6580,6580,6560,4
20231012,105600,103374050,6540,6560,6560,6540,534
20231012,105500,99879440,6550,6550,6550,6550,0
20231012,105400,99879440,6550,6580,6580,6550,133
20231012,105300,99007430,6580,6580,6580,6580,0
20231012,105200,99007430,6580,6580,6580,6580,23
20231012,105100,98856090,6600,6600,6600,6600,1
20231012,105000,98849490,6570,6570,6570,6570,0
20231012,104900,98849490,6570,6570,6570,6570,0
20231012,104800,98849490,6570,6570,6570,6570,67
20231012,104700,98409300,6570,6570,6570,6570,509
20231012,104600,95065170,6540,6560,6560,6540,200
20231012,104500,93754310,6570,6570,6570,6570,84
20231012,104400,93202430,6570,6600,6600,6570,19
20231012,104300,93077480,6600,6560,6600,6560,2
20231012,104200,93064320,6570,6570,6570,6570,1
20231012,104100,93057750,6600,6600,6600,6600,0
20231012,104000,93057750,6600,6600,6600,6600,12
20231012,103900,92978550,6600,6570,6600,6560,60
20231012,103800,92584570,6580,6580,6580,6580,60
20231012,103700,92189770,6580,6580,6580,6580,6
20231012,103600,92150290,6580,6580,6580,6580,16
20231012,103500,92045010,6580,6580,6580,6580,0
20231012,103400,92045010,6580,6580,6580,6580,0
20231012,103300,92045010,6580,6580,6580,6580,0
20231012,103200,92045010,6580,6590,6610,6580,83
20231012,103100,91497040,6610,6610,6610,6610,0
20231012,103000,91497040,6610,6610,6610,6610,0
20231012,102900,91497040,6610,6610,6610,6610,0
20231012,102800,91497040,6610,6610,6610,6610,0
20231012,102700,91497040,6610,6610,6610,6610,0
20231012,102600,91497040,6610,6610,6610,6610,0
20231012,102500,91497040,6610,6600,6610,6600,500
20231012,102400,88192050,6610,6610,6610,6610,0
20231012,102300,88192050,6610,6600,6610,6600,47
20231012,102200,87881440,6580,6580,6580,6580,0
20231012,102100,87881440,6580,6580,6580,6580,10
20231012,102000,87815640,6580,6580,6580,6580,6
20231012,101900,87776160,6610,6580,6610,6580,60
20231012,101800,87380660,6580,6580,6580,6580,0
20231012,101700,87380660,6580,6570,6580,6570,20
20231012,101600,87249230,6570,6570,6570,6570,20
20231012,101500,87117830,6550,6550,6550,6550,0
20231012,101400,87117830,6550,6550,6550,6550,0
20231012,101300,87117830,6550,6550,6550,6550,0
20231012,101200,87117830,6550,6550,6550,6550,0
20231012,101100,87117830,6550,6550,6550,6550,210
20231012,101000,85742330,6570,6570,6570,6570,0
20231012,100900,85742330,6570,6570,6570,6570,3
20231012,100800,85722620,6570,6570,6570,6570,0
20231012,100700,85722620,6570,6550,6570,6550,48
20231012,100600,85408200,6570,6560,6570,6550,26
20231012,100500,85237810,6590,6590,6590,6590,1
20231012,100400,85231220,6560,6590,6590,6560,9
20231012,100300,85172090,6590,6590,6590,6590,3
20231012,100200,85152320,6610,6600,6610,6600,5
20231012,100100,85119310,6580,6550,6610,6550,32
20231012,100000,84908900,6550,6590,6590,6550,81
20231012,095900,84378140,6590,6590,6590,6590,0
20231012,095800,84378140,6590,6590,6590,6590,0
20231012,095700,84378140,6590,6620,6620,6590,11
20231012,095600,84305560,6610,6610,6610,6610,48
20231012,095500,83988280,6620,6620,6620,6620,0
20231012,095400,83988280,6620,6620,6620,6620,21
20231012,095300,83849260,6590,6620,6620,6590,17
20231012,095200,83737080,6620,6620,6620,6620,0
20231012,095100,83737080,6620,6630,6630,6590,137
20231012,095000,82831080,6650,6640,6650,6640,625
20231012,094900,78678820,6620,6610,6630,6610,149
20231012,094800,77691390,6610,6630,6640,6600,662
20231012,094700,73296690,6630,6570,6630,6570,2947
20231012,094600,53842850,6570,6570,6570,6570,10
20231012,094500,53777150,6540,6540,6540,6540,1
20231012,094400,53770610,6530,6560,6560,6530,300
20231012,094300,51810410,6590,6560,6590,6560,524
20231012,094200,48363140,6560,6560,6560,6560,12
20231012,094100,48284420,6570,6570,6570,6570,100
20231012,094000,47627420,6580,6580,6580,6580,0
20231012,093900,47627420,6580,6570,6580,6570,10
20231012,093800,47561650,6530,6530,6530,6530,3
20231012,093700,47542060,6580,6580,6580,6580,20
20231012,093600,47410460,6580,6580,6580,6580,38
20231012,093500,47160420,6580,6570,6580,6570,716
20231012,093400,42453740,6560,6560,6560,6560,50
20231012,093300,42125740,6560,6560,6560,6560,327
20231012,093200,39980620,6570,6590,6590,6570,156
20231012,093100,38953680,6570,6560,6590,6560,397
20231012,093000,36345110,6560,6540,6560,6540,399
20231012,092900,33730280,6540,6540,6550,6540,248
20231012,092800,32108330,6540,6540,6540,6540,9
20231012,092700,32049470,6540,6540,6540,6540,3
20231012,092600,32029850,6510,6510,6510,6510,0
20231012,092500,32029850,6510,6510,6510,6510,0
20231012,092400,32029850,6510,6510,6530,6510,399
20231012,092300,29427880,6510,6510,6510,6510,1
20231012,092200,29421370,6510,6510,6510,6510,0
20231012,092100,29421370,6510,6500,6510,6500,81
20231012,092000,28894210,6490,6480,6490,6480,628
20231012,091900,24823770,6500,6500,6500,6500,0
20231012,091800,24823770,6500,6510,6510,6490,123
20231012,091700,24025350,6490,6510,6510,6490,653
20231012,091600,19774340,6510,6510,6510,6510,3
20231012,091500,19754810,6530,6530,6530,6530,0
20231012,091400,19754810,6530,6530,6530,6530,0
20231012,091300,19754810,6530,6530,6530,6530,4
20231012,091200,19728690,6520,6520,6520,6500,496
20231012,091100,16498770,6510,6510,6510,6500,117
20231012,091000,15737140,6530,6450,6530,6440,605
20231012,090900,11821620,6450,6450,6470,6450,220
20231012,090800,10399360,6460,6450,6460,6450,105
20231012,090700,9722060,6440,6440,6440,6440,450
20231012,090600,6824060,6460,6460,6460,6460,2
20231012,090500,6811140,6450,6420,6450,6420,144
20231012,090400,5884380,6420,6410,6420,6410,39
20231012,090300,5634050,6410,6410,6420,6400,66
20231012,090200,5210940,6410,6400,6410,6400,22
20231012,090100,5069990,6390,6370,6390,6360,350
20231012,090000,2841020,6370,6370,6370,6370,446