KissMeData/044450/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191800,217824820,8350,8350,8350,8350,587
20231012,191700,217824820,8350,8350,8350,8350,0
20231012,191600,217824820,8350,8350,8350,8350,0
20231012,191500,217824820,8350,8350,8350,8350,0
20231012,191400,217824820,8350,8350,8350,8350,0
20231012,191300,217824820,8350,8350,8350,8350,0
20231012,191200,217824820,8350,8350,8350,8350,0
20231012,191100,217824820,8350,8350,8350,8350,0
20231012,191000,217824820,8350,8350,8350,8350,0
20231012,190900,217824820,8350,8350,8350,8350,0
20231012,190800,217824820,8350,8350,8350,8350,0
20231012,190700,217824820,8350,8350,8350,8350,0
20231012,190600,217824820,8350,8350,8350,8350,0
20231012,190500,217824820,8350,8350,8350,8350,0
20231012,190400,217824820,8350,8350,8350,8350,0
20231012,190300,217824820,8350,8350,8350,8350,0
20231012,190200,217824820,8350,8350,8350,8350,0
20231012,190100,217824820,8350,8350,8350,8350,0
20231012,190000,217824820,8350,8350,8350,8350,0
20231012,185900,217824820,8350,8350,8350,8350,0
20231012,185800,217824820,8350,8350,8350,8350,0
20231012,185700,217824820,8350,8350,8350,8350,0
20231012,185600,217824820,8350,8350,8350,8350,0
20231012,185500,217824820,8350,8350,8350,8350,0
20231012,185400,217824820,8350,8350,8350,8350,0
20231012,185300,217824820,8350,8350,8350,8350,0
20231012,185200,217824820,8350,8350,8350,8350,0
20231012,185100,217824820,8350,8350,8350,8350,0
20231012,185000,217824820,8350,8350,8350,8350,0
20231012,184900,217824820,8350,8350,8350,8350,0
20231012,184800,217824820,8350,8350,8350,8350,587
20231012,184700,217824820,8350,8350,8350,8350,0
20231012,184600,217824820,8350,8350,8350,8350,0
20231012,184500,217824820,8350,8350,8350,8350,0
20231012,184400,217824820,8350,8350,8350,8350,0
20231012,184300,217824820,8350,8350,8350,8350,0
20231012,184200,217824820,8350,8350,8350,8350,0
20231012,184100,217824820,8350,8350,8350,8350,0
20231012,184000,217824820,8350,8350,8350,8350,0
20231012,183900,217824820,8350,8350,8350,8350,0
20231012,183800,217824820,8350,8350,8350,8350,0
20231012,183700,217824820,8350,8350,8350,8350,0
20231012,183600,217824820,8350,8350,8350,8350,0
20231012,183500,217824820,8350,8350,8350,8350,0
20231012,183400,217824820,8350,8350,8350,8350,0
20231012,183300,217824820,8350,8350,8350,8350,0
20231012,183200,217824820,8350,8350,8350,8350,0
20231012,183100,217824820,8350,8350,8350,8350,0
20231012,183000,217824820,8350,8350,8350,8350,0
20231012,182900,217824820,8350,8350,8350,8350,0
20231012,182800,217824820,8350,8350,8350,8350,0
20231012,182700,217824820,8350,8350,8350,8350,0
20231012,182600,217824820,8350,8350,8350,8350,0
20231012,182500,217824820,8350,8350,8350,8350,0
20231012,182400,217824820,8350,8350,8350,8350,0
20231012,182300,217824820,8350,8350,8350,8350,0
20231012,182200,217824820,8350,8350,8350,8350,0
20231012,182100,217824820,8350,8350,8350,8350,0
20231012,182000,217824820,8350,8350,8350,8350,0
20231012,181900,217824820,8350,8350,8350,8350,0
20231012,181800,217824820,8350,8350,8350,8350,587
20231012,181700,217824820,8350,8350,8350,8350,0
20231012,181600,217824820,8350,8350,8350,8350,0
20231012,181500,217824820,8350,8350,8350,8350,0
20231012,181400,217824820,8350,8350,8350,8350,0
20231012,181300,217824820,8350,8350,8350,8350,0
20231012,181200,217824820,8350,8350,8350,8350,0
20231012,181100,217824820,8350,8350,8350,8350,0
20231012,181000,217824820,8350,8350,8350,8350,0
20231012,180900,217824820,8350,8350,8350,8350,0
20231012,180800,217824820,8350,8350,8350,8350,0
20231012,180700,217824820,8350,8350,8350,8350,0
20231012,180600,217824820,8350,8350,8350,8350,0
20231012,180500,217824820,8350,8350,8350,8350,0
20231012,180400,217824820,8350,8350,8350,8350,0
20231012,180300,217824820,8350,8350,8350,8350,0
20231012,180200,217824820,8350,8350,8350,8350,0
20231012,180100,217824820,8350,8350,8350,8350,0
20231012,180000,217824820,8350,8350,8350,8350,0
20231012,175900,217824820,8350,8350,8350,8350,0
20231012,175800,217824820,8350,8350,8350,8350,0
20231012,175700,217824820,8350,8350,8350,8350,0
20231012,175600,217824820,8350,8350,8350,8350,0
20231012,175500,217824820,8350,8350,8350,8350,0
20231012,175400,217824820,8350,8350,8350,8350,0
20231012,175300,217824820,8350,8350,8350,8350,0
20231012,175200,217824820,8350,8350,8350,8350,0
20231012,175100,217824820,8350,8350,8350,8350,0
20231012,175000,217824820,8350,8350,8350,8350,0
20231012,174900,217824820,8350,8350,8350,8350,0
20231012,174800,217824820,8350,8350,8350,8350,587
20231012,174700,217824820,8350,8350,8350,8350,0
20231012,174600,217824820,8350,8350,8350,8350,0
20231012,174500,217824820,8350,8350,8350,8350,0
20231012,174400,217824820,8350,8350,8350,8350,0
20231012,174300,217824820,8350,8350,8350,8350,0
20231012,174200,217824820,8350,8350,8350,8350,0
20231012,174100,217824820,8350,8350,8350,8350,0
20231012,174000,217824820,8350,8350,8350,8350,0
20231012,173900,217824820,8350,8350,8350,8350,0
20231012,173800,217824820,8350,8350,8350,8350,0
20231012,173700,217824820,8350,8350,8350,8350,0
20231012,173600,217824820,8350,8350,8350,8350,0
20231012,173500,217824820,8350,8350,8350,8350,0
20231012,173400,217824820,8350,8350,8350,8350,0
20231012,173300,217824820,8350,8350,8350,8350,0
20231012,173200,217824820,8350,8350,8350,8350,0
20231012,173100,217824820,8350,8350,8350,8350,0
20231012,173000,217824820,8350,8350,8350,8350,0
20231012,172900,217824820,8350,8350,8350,8350,0
20231012,172800,217824820,8350,8350,8350,8350,0
20231012,172700,217824820,8350,8350,8350,8350,0
20231012,172600,217824820,8350,8350,8350,8350,0
20231012,172500,217824820,8350,8350,8350,8350,0
20231012,172400,217824820,8350,8350,8350,8350,0
20231012,172300,217824820,8350,8350,8350,8350,0
20231012,172200,217824820,8350,8350,8350,8350,0
20231012,172100,217824820,8350,8350,8350,8350,0
20231012,172000,217824820,8350,8350,8350,8350,0
20231012,171900,217824820,8350,8350,8350,8350,0
20231012,171800,217824820,8350,8350,8350,8350,587
20231012,171700,217824820,8350,8350,8350,8350,0
20231012,171600,217824820,8350,8350,8350,8350,0
20231012,171500,217824820,8350,8350,8350,8350,0
20231012,171400,217824820,8350,8350,8350,8350,0
20231012,171300,217824820,8350,8350,8350,8350,0
20231012,171200,217824820,8350,8350,8350,8350,0
20231012,171100,217824820,8350,8350,8350,8350,0
20231012,171000,217824820,8350,8350,8350,8350,0
20231012,170900,217824820,8350,8350,8350,8350,0
20231012,170800,217824820,8350,8350,8350,8350,0
20231012,170700,217824820,8350,8350,8350,8350,0
20231012,170600,217824820,8350,8350,8350,8350,0
20231012,170500,217824820,8350,8350,8350,8350,0
20231012,170400,217824820,8350,8350,8350,8350,0
20231012,170300,217824820,8350,8350,8350,8350,0
20231012,170200,217824820,8350,8350,8350,8350,0
20231012,170100,217824820,8350,8350,8350,8350,0
20231012,170000,217824820,8350,8350,8350,8350,0
20231012,165900,217824820,8350,8350,8350,8350,0
20231012,165800,217824820,8350,8350,8350,8350,0
20231012,165700,217824820,8350,8350,8350,8350,0
20231012,165600,217824820,8350,8350,8350,8350,0
20231012,165500,217824820,8350,8350,8350,8350,0
20231012,165400,217824820,8350,8350,8350,8350,0
20231012,165300,217824820,8350,8350,8350,8350,0
20231012,165200,217824820,8350,8350,8350,8350,0
20231012,165100,217824820,8350,8350,8350,8350,0
20231012,165000,217824820,8350,8350,8350,8350,0
20231012,164900,217824820,8350,8350,8350,8350,0
20231012,164800,217824820,8350,8350,8350,8350,587
20231012,164700,217824820,8350,8350,8350,8350,0
20231012,164600,217824820,8350,8350,8350,8350,0
20231012,164500,217824820,8350,8350,8350,8350,0
20231012,164400,217824820,8350,8350,8350,8350,0
20231012,164300,217824820,8350,8350,8350,8350,0
20231012,164200,217824820,8350,8350,8350,8350,0
20231012,164100,217824820,8350,8350,8350,8350,0
20231012,164000,217824820,8350,8350,8350,8350,0
20231012,163900,217824820,8350,8350,8350,8350,0
20231012,163800,217824820,8350,8350,8350,8350,0
20231012,163700,217824820,8350,8350,8350,8350,0
20231012,163600,217824820,8350,8350,8350,8350,0
20231012,163500,217824820,8350,8350,8350,8350,0
20231012,163400,217824820,8350,8350,8350,8350,0
20231012,163300,217824820,8350,8350,8350,8350,0
20231012,163200,217824820,8350,8350,8350,8350,0
20231012,163100,217824820,8350,8350,8350,8350,0
20231012,163000,217824820,8350,8350,8350,8350,0
20231012,162900,217824820,8350,8350,8350,8350,0
20231012,162800,217824820,8350,8350,8350,8350,0
20231012,162700,217824820,8350,8350,8350,8350,0
20231012,162600,217824820,8350,8350,8350,8350,0
20231012,162500,217824820,8350,8350,8350,8350,0
20231012,162400,217824820,8350,8350,8350,8350,0
20231012,162300,217824820,8350,8350,8350,8350,0
20231012,162200,217824820,8350,8350,8350,8350,0
20231012,162100,217824820,8350,8350,8350,8350,0
20231012,162000,217824820,8350,8350,8350,8350,0
20231012,161900,217824820,8350,8350,8350,8350,0
20231012,161800,217824820,8350,8350,8350,8350,587
20231012,161700,217824820,8350,8350,8350,8350,0
20231012,161600,217824820,8350,8350,8350,8350,0
20231012,161500,217824820,8350,8350,8350,8350,0
20231012,161400,217824820,8350,8350,8350,8350,0
20231012,161300,217824820,8350,8350,8350,8350,0
20231012,161200,217824820,8350,8350,8350,8350,0
20231012,161100,217824820,8350,8350,8350,8350,0
20231012,161000,217824820,8350,8350,8350,8350,0
20231012,160900,217824820,8350,8350,8350,8350,0
20231012,160800,217824820,8350,8350,8350,8350,0
20231012,160700,217824820,8350,8350,8350,8350,0
20231012,160600,217824820,8350,8350,8350,8350,0
20231012,160500,217824820,8350,8350,8350,8350,0
20231012,160400,217824820,8350,8350,8350,8350,0
20231012,160300,217824820,8350,8350,8350,8350,0
20231012,160200,217824820,8350,8350,8350,8350,0
20231012,160100,217824820,8350,8350,8350,8350,0
20231012,160000,217824820,8350,8350,8350,8350,0
20231012,155900,217824820,8350,8350,8350,8350,0
20231012,155800,217824820,8350,8350,8350,8350,0
20231012,155700,217824820,8350,8350,8350,8350,0
20231012,155600,217824820,8350,8350,8350,8350,0
20231012,155500,217824820,8350,8350,8350,8350,0
20231012,155400,217824820,8350,8350,8350,8350,0
20231012,155300,217824820,8350,8350,8350,8350,0
20231012,155200,217824820,8350,8350,8350,8350,0
20231012,155100,217824820,8350,8350,8350,8350,0
20231012,155000,217824820,8350,8350,8350,8350,0
20231012,154900,217824820,8350,8350,8350,8350,0
20231012,154800,217824820,8350,8350,8350,8350,587
20231012,154700,217824820,8350,8350,8350,8350,0
20231012,154600,217824820,8350,8350,8350,8350,0
20231012,154500,217824820,8350,8350,8350,8350,0
20231012,154400,217824820,8350,8350,8350,8350,0
20231012,154300,217824820,8350,8350,8350,8350,0
20231012,154200,217824820,8350,8350,8350,8350,0
20231012,154100,217824820,8350,8350,8350,8350,0
20231012,154000,217824820,8350,8350,8350,8350,0
20231012,153900,217824820,8350,8350,8350,8350,0
20231012,153800,217824820,8350,8350,8350,8350,0
20231012,153700,217824820,8350,8350,8350,8350,0
20231012,153600,217824820,8350,8350,8350,8350,0
20231012,153500,217824820,8350,8350,8350,8350,0
20231012,153400,217824820,8350,8350,8350,8350,0
20231012,153300,217824820,8350,8350,8350,8350,0
20231012,153200,217824820,8350,8350,8350,8350,0
20231012,153100,217824820,8350,8350,8350,8350,0
20231012,153000,217824820,8350,8350,8350,8350,587
20231012,152900,212923370,8380,8380,8380,8380,0
20231012,152800,212923370,8380,8380,8380,8380,0
20231012,152700,212923370,8380,8380,8380,8380,0
20231012,152600,212923370,8380,8380,8380,8380,0
20231012,152500,212923370,8380,8380,8380,8380,0
20231012,152400,212923370,8380,8380,8380,8380,0
20231012,152300,212923370,8380,8380,8380,8380,0
20231012,152200,212923370,8380,8380,8380,8380,0
20231012,152100,212923370,8380,8380,8380,8380,0
20231012,152000,212923370,8380,8380,8380,8380,0
20231012,151900,212923370,8380,8380,8380,8380,244
20231012,151800,210878650,8380,8410,8410,8380,43
20231012,151700,210517750,8410,8420,8420,8380,40
20231012,151600,210181520,8420,8430,8430,8400,31
20231012,151500,209920580,8430,8430,8430,8430,32
20231012,151400,209650820,8430,8390,8430,8380,69
20231012,151300,209070700,8430,8420,8430,8420,31
20231012,151200,208809670,8420,8420,8420,8420,33
20231012,151100,208531810,8420,8420,8420,8380,182
20231012,151000,207005280,8420,8420,8420,8400,34
20231012,150900,206719060,8390,8370,8420,8370,28
20231012,150800,206483860,8390,8370,8430,8370,46
20231012,150700,206097500,8380,8400,8440,8380,28
20231012,150600,205862080,8440,8410,8440,8400,37
20231012,150500,205550500,8440,8450,8450,8410,226
20231012,150400,203648660,8450,8450,8450,8450,40
20231012,150300,203310660,8460,8460,8460,8460,30
20231012,150200,203056860,8460,8450,8460,8450,152
20231012,150100,201772090,8460,8460,8460,8460,31
20231012,150000,201509830,8460,8460,8460,8460,34
20231012,145900,201222190,8460,8460,8460,8460,31
20231012,145800,200959930,8460,8460,8460,8450,30
20231012,145700,200706140,8460,8450,8460,8450,151
20231012,145600,199430110,8450,8440,8450,8440,253
20231012,145500,197292270,8450,8450,8450,8450,266
20231012,145400,195044570,8450,8440,8450,8440,261
20231012,145300,192840330,8440,8420,8440,8410,264
20231012,145200,190614770,8420,8380,8440,8340,3656
20231012,145100,159902540,8380,8380,8380,8380,36
20231012,145000,159600860,8380,8380,8380,8380,28
20231012,144900,159366220,8380,8340,8380,8340,237
20231012,144800,157388600,8340,8340,8340,8340,25
20231012,144700,157180100,8340,8340,8340,8340,120
20231012,144600,156179300,8340,8340,8340,8330,19
20231012,144500,156020850,8340,8340,8340,8340,64
20231012,144400,155487090,8330,8330,8340,8330,25
20231012,144300,155278750,8340,8340,8340,8330,27
20231012,144200,155053590,8330,8340,8340,8330,28
20231012,144100,154820090,8330,8340,8340,8330,18
20231012,144000,154670000,8340,8340,8340,8340,13
20231012,143900,154561580,8340,8340,8340,8340,11
20231012,143800,154469840,8340,8340,8340,8340,14
20231012,143700,154353080,8340,8370,8370,8340,60
20231012,143600,153852350,8370,8370,8370,8370,10
20231012,143500,153768650,8370,8370,8370,8340,27
20231012,143400,153543110,8370,8370,8370,8370,9
20231012,143300,153467780,8370,8370,8370,8370,12
20231012,143200,153367340,8370,8370,8370,8370,13
20231012,143100,153258530,8370,8380,8380,8370,10
20231012,143000,153174800,8380,8380,8380,8370,15
20231012,142900,153049110,8380,8360,8380,8360,7
20231012,142800,152990480,8380,8370,8380,8370,113
20231012,142700,152044540,8360,8370,8370,8360,3
20231012,142600,152019440,8370,8350,8370,8350,7
20231012,142500,151960910,8340,8340,8340,8340,0
20231012,142400,151960910,8340,8340,8340,8340,4
20231012,142300,151927550,8330,8330,8330,8330,1
20231012,142200,151919220,8320,8340,8340,8320,54
20231012,142100,151469400,8320,8400,8400,8320,7119
20231012,142000,92059390,8410,8410,8410,8410,0
20231012,141900,92059390,8410,8410,8410,8410,5
20231012,141800,92017340,8410,8400,8410,8400,3
20231012,141700,91992130,8410,8410,8410,8410,1
20231012,141600,91983720,8410,8400,8410,8400,3
20231012,141500,91958510,8410,8410,8410,8410,0
20231012,141400,91958510,8410,8410,8410,8410,1
20231012,141300,91950100,8410,8410,8410,8410,1
20231012,141200,91941690,8410,8410,8410,8410,0
20231012,141100,91941690,8410,8410,8410,8410,1
20231012,141000,91933280,8410,8400,8410,8400,23
20231012,140900,91740070,8410,8410,8410,8410,1
20231012,140800,91731660,8400,8400,8400,8390,14
20231012,140700,91614070,8390,8390,8390,8390,15
20231012,140600,91488220,8400,8410,8410,8400,140
20231012,140500,90312210,8410,8410,8410,8410,1
20231012,140400,90303800,8410,8410,8410,8410,1
20231012,140300,90295390,8410,8400,8410,8400,3
20231012,140200,90270180,8410,8410,8410,8410,0
20231012,140100,90270180,8410,8410,8410,8410,1
20231012,140000,90261770,8410,8410,8410,8410,0
20231012,135900,90261770,8410,8410,8410,8410,2
20231012,135800,90244950,8400,8400,8400,8400,2
20231012,135700,90228150,8410,8410,8410,8410,1
20231012,135600,90219740,8410,8410,8410,8410,1
20231012,135500,90211330,8420,8420,8420,8420,5
20231012,135400,90169230,8400,8420,8420,8400,209
20231012,135300,88410990,8410,8410,8410,8410,4
20231012,135200,88377350,8410,8410,8410,8410,0
20231012,135100,88377350,8410,8410,8410,8410,2
20231012,135000,88360530,8410,8410,8410,8410,0
20231012,134900,88360530,8410,8410,8410,8410,1
20231012,134800,88352120,8400,8410,8410,8400,2
20231012,134700,88335310,8390,8400,8430,8390,1764
20231012,134600,73482770,8390,8400,8400,8390,2
20231012,134500,73465980,8400,8390,8400,8390,3
20231012,134400,73440800,8390,8400,8400,8390,102
20231012,134300,72584010,8390,8400,8400,8390,2
20231012,134200,72567220,8390,8390,8390,8390,1
20231012,134100,72558830,8400,8380,8400,8380,246
20231012,134000,70494890,8390,8380,8390,8380,2
20231012,133900,70478120,8380,8380,8380,8380,1
20231012,133800,70469740,8380,8380,8390,8370,46
20231012,133700,70084260,8370,8370,8370,8370,1
20231012,133600,70075890,8380,8380,8380,8380,1
20231012,133500,70067510,8370,8380,8380,8370,15
20231012,133400,69941820,8370,8370,8370,8370,1
20231012,133300,69933450,8370,8380,8380,8370,21
20231012,133200,69757660,8370,8390,8390,8370,417
20231012,133100,66267320,8380,8390,8390,8380,2
20231012,133000,66250550,8380,8380,8380,8380,1
20231012,132900,66242170,8380,8390,8390,8380,2
20231012,132800,66225400,8390,8380,8390,8380,2
20231012,132700,66208630,8380,8380,8380,8380,1
20231012,132600,66200250,8390,8380,8390,8380,2
20231012,132500,66183480,8390,8380,8390,8380,2
20231012,132400,66166710,8380,8380,8380,8380,1
20231012,132300,66158330,8390,8380,8390,8380,11
20231012,132200,66066050,8380,8380,8380,8380,0
20231012,132100,66066050,8380,8380,8380,8380,1
20231012,132000,66057670,8380,8380,8380,8380,6
20231012,131900,66007390,8380,8380,8380,8380,1
20231012,131800,65999010,8380,8380,8380,8380,1
20231012,131700,65990630,8370,8370,8370,8370,2
20231012,131600,65973890,8370,8390,8390,8370,102
20231012,131500,65120120,8380,8370,8380,8370,3
20231012,131400,65095000,8380,8380,8380,8380,56
20231012,131300,64625720,8380,8380,8380,8380,1
20231012,131200,64617340,8380,8380,8380,8380,1
20231012,131100,64608960,8380,8380,8380,8370,12
20231012,131000,64508500,8390,8380,8390,8380,603
20231012,130900,59455250,8370,8370,8370,8370,1
20231012,130800,59446880,8370,8380,8380,8370,3
20231012,130700,59421750,8380,8370,8380,8370,2
20231012,130600,59405000,8370,8380,8380,8370,3
20231012,130500,59379870,8370,8370,8370,8370,1
20231012,130400,59371500,8380,8380,8380,8380,1
20231012,130300,59363120,8370,8370,8370,8370,1
20231012,130200,59354750,8370,8370,8370,8370,0
20231012,130100,59354750,8370,8370,8370,8370,0
20231012,130000,59354750,8370,8370,8370,8370,0
20231012,125900,59354750,8370,8370,8370,8370,6
20231012,125800,59304530,8380,8380,8380,8380,0
20231012,125700,59304530,8380,8380,8380,8380,1
20231012,125600,59296150,8370,8370,8370,8370,41
20231012,125500,58952980,8370,8370,8370,8370,3
20231012,125400,58927870,8370,8370,8370,8370,100
20231012,125300,58090870,8360,8360,8360,8360,0
20231012,125200,58090870,8360,8360,8360,8360,0
20231012,125100,58090870,8360,8360,8360,8360,0
20231012,125000,58090870,8360,8360,8360,8360,0
20231012,124900,58090870,8360,8360,8360,8360,0
20231012,124800,58090870,8360,8360,8360,8360,11
20231012,124700,57998910,8360,8360,8360,8360,0
20231012,124600,57998910,8360,8360,8360,8360,0
20231012,124500,57998910,8360,8360,8360,8360,0
20231012,124400,57998910,8360,8360,8360,8360,0
20231012,124300,57998910,8360,8360,8360,8360,0
20231012,124200,57998910,8360,8360,8360,8360,0
20231012,124100,57998910,8360,8360,8360,8360,0
20231012,124000,57998910,8360,8360,8360,8360,0
20231012,123900,57998910,8360,8360,8360,8360,0
20231012,123800,57998910,8360,8360,8360,8360,2
20231012,123700,57982190,8370,8370,8370,8370,0
20231012,123600,57982190,8370,8370,8370,8370,10
20231012,123500,57898490,8370,8370,8370,8370,0
20231012,123400,57898490,8370,8370,8370,8370,0
20231012,123300,57898490,8370,8370,8370,8370,0
20231012,123200,57898490,8370,8370,8370,8370,0
20231012,123100,57898490,8370,8370,8370,8370,0
20231012,123000,57898490,8370,8370,8370,8370,0
20231012,122900,57898490,8370,8370,8370,8370,0
20231012,122800,57898490,8370,8370,8370,8370,0
20231012,122700,57898490,8370,8370,8370,8370,0
20231012,122600,57898490,8370,8370,8370,8370,0
20231012,122500,57898490,8370,8370,8370,8370,0
20231012,122400,57898490,8370,8370,8370,8370,0
20231012,122300,57898490,8370,8370,8370,8370,20
20231012,122200,57731090,8380,8380,8380,8380,0
20231012,122100,57731090,8380,8380,8380,8380,31
20231012,122000,57471310,8380,8380,8380,8380,0
20231012,121900,57471310,8380,8380,8380,8380,37
20231012,121800,57161250,8390,8390,8390,8390,0
20231012,121700,57161250,8390,8390,8390,8390,1
20231012,121600,57152860,8390,8390,8390,8390,8
20231012,121500,57085740,8390,8390,8390,8390,1
20231012,121400,57077350,8390,8390,8390,8390,0
20231012,121300,57077350,8390,8390,8390,8390,0
20231012,121200,57077350,8390,8390,8390,8390,0
20231012,121100,57077350,8390,8390,8390,8390,0
20231012,121000,57077350,8390,8390,8390,8390,1
20231012,120900,57068960,8380,8380,8380,8380,0
20231012,120800,57068960,8380,8380,8380,8380,0
20231012,120700,57068960,8380,8380,8380,8380,0
20231012,120600,57068960,8380,8380,8380,8380,0
20231012,120500,57068960,8380,8380,8380,8380,1
20231012,120400,57060580,8380,8380,8380,8380,0
20231012,120300,57060580,8380,8380,8380,8380,0
20231012,120200,57060580,8380,8380,8380,8380,0
20231012,120100,57060580,8380,8380,8380,8380,0
20231012,120000,57060580,8380,8380,8380,8380,0
20231012,115900,57060580,8380,8380,8380,8380,0
20231012,115800,57060580,8380,8380,8380,8380,0
20231012,115700,57060580,8380,8380,8380,8380,0
20231012,115600,57060580,8380,8380,8380,8380,0
20231012,115500,57060580,8380,8380,8380,8380,0
20231012,115400,57060580,8380,8380,8380,8380,0
20231012,115300,57060580,8380,8380,8380,8380,0
20231012,115200,57060580,8380,8380,8380,8380,0
20231012,115100,57060580,8380,8380,8380,8380,0
20231012,115000,57060580,8380,8380,8380,8380,5
20231012,114900,57018680,8380,8380,8380,8380,0
20231012,114800,57018680,8380,8380,8380,8380,2
20231012,114700,57001920,8350,8360,8370,8350,314
20231012,114600,54378500,8370,8370,8370,8370,0
20231012,114500,54378500,8370,8370,8370,8370,1
20231012,114400,54370130,8370,8370,8370,8370,0
20231012,114300,54370130,8370,8370,8370,8370,0
20231012,114200,54370130,8370,8370,8370,8370,0
20231012,114100,54370130,8370,8370,8370,8370,1
20231012,114000,54361760,8370,8370,8370,8370,100
20231012,113900,53524760,8370,8370,8370,8370,0
20231012,113800,53524760,8370,8370,8370,8370,0
20231012,113700,53524760,8370,8370,8370,8370,0
20231012,113600,53524760,8370,8370,8370,8370,0
20231012,113500,53524760,8370,8370,8370,8370,0
20231012,113400,53524760,8370,8370,8370,8370,3
20231012,113300,53499650,8370,8370,8370,8370,1
20231012,113200,53491280,8370,8370,8370,8370,0
20231012,113100,53491280,8370,8370,8370,8370,0
20231012,113000,53491280,8370,8370,8370,8370,0
20231012,112900,53491280,8370,8370,8370,8370,0
20231012,112800,53491280,8370,8370,8370,8370,0
20231012,112700,53491280,8370,8370,8370,8370,0
20231012,112600,53491280,8370,8370,8370,8370,0
20231012,112500,53491280,8370,8370,8370,8370,13
20231012,112400,53382470,8370,8370,8370,8370,0
20231012,112300,53382470,8370,8370,8370,8370,0
20231012,112200,53382470,8370,8370,8370,8370,0
20231012,112100,53382470,8370,8370,8370,8370,0
20231012,112000,53382470,8370,8370,8370,8370,0
20231012,111900,53382470,8370,8370,8370,8370,0
20231012,111800,53382470,8370,8360,8370,8360,134
20231012,111700,52260930,8360,8370,8370,8360,28
20231012,111600,52026650,8370,8370,8370,8370,0
20231012,111500,52026650,8370,8370,8370,8370,0
20231012,111400,52026650,8370,8360,8370,8360,5
20231012,111300,51984830,8350,8350,8350,8350,0
20231012,111200,51984830,8350,8350,8350,8350,0
20231012,111100,51984830,8350,8350,8350,8350,0
20231012,111000,51984830,8350,8350,8350,8350,0
20231012,110900,51984830,8350,8350,8350,8350,0
20231012,110800,51984830,8350,8350,8350,8350,33
20231012,110700,51709280,8350,8360,8360,8350,48
20231012,110600,51308200,8360,8350,8360,8350,174
20231012,110500,49853580,8350,8350,8350,8350,3
20231012,110400,49828530,8350,8350,8350,8350,1
20231012,110300,49820180,8350,8350,8350,8350,5
20231012,110200,49778430,8350,8350,8350,8350,1
20231012,110100,49770080,8350,8350,8350,8350,0
20231012,110000,49770080,8350,8350,8350,8350,8
20231012,105900,49703280,8350,8350,8350,8350,0
20231012,105800,49703280,8350,8350,8350,8350,3
20231012,105700,49678230,8350,8350,8350,8350,0
20231012,105600,49678230,8350,8350,8350,8350,0
20231012,105500,49678230,8350,8350,8350,8350,3
20231012,105400,49653180,8350,8350,8350,8350,3
20231012,105300,49628130,8360,8360,8360,8360,0
20231012,105200,49628130,8360,8350,8360,8350,104
20231012,105100,48758720,8340,8340,8340,8340,0
20231012,105000,48758720,8340,8340,8340,8340,0
20231012,104900,48758720,8340,8340,8340,8340,0
20231012,104800,48758720,8340,8340,8340,8340,0
20231012,104700,48758720,8340,8340,8340,8340,0
20231012,104600,48758720,8340,8340,8340,8340,0
20231012,104500,48758720,8340,8340,8340,8340,0
20231012,104400,48758720,8340,8340,8340,8340,0
20231012,104300,48758720,8340,8340,8340,8340,1
20231012,104200,48750380,8360,8360,8360,8360,0
20231012,104100,48750380,8360,8360,8360,8360,0
20231012,104000,48750380,8360,8360,8360,8360,0
20231012,103900,48750380,8360,8360,8360,8360,0
20231012,103800,48750380,8360,8360,8360,8360,0
20231012,103700,48750380,8360,8360,8360,8360,0
20231012,103600,48750380,8360,8360,8360,8360,1
20231012,103500,48742020,8360,8360,8360,8360,0
20231012,103400,48742020,8360,8360,8360,8360,5
20231012,103300,48700220,8360,8360,8360,8360,1
20231012,103200,48691860,8340,8340,8340,8340,0
20231012,103100,48691860,8340,8340,8340,8340,0
20231012,103000,48691860,8340,8340,8340,8340,0
20231012,102900,48691860,8340,8340,8340,8340,0
20231012,102800,48691860,8340,8340,8340,8340,50
20231012,102700,48274860,8340,8340,8340,8340,150
20231012,102600,47023860,8340,8340,8340,8340,0
20231012,102500,47023860,8340,8340,8340,8340,0
20231012,102400,47023860,8340,8340,8340,8340,4
20231012,102300,46990500,8340,8340,8340,8340,0
20231012,102200,46990500,8340,8340,8340,8340,2
20231012,102100,46973820,8340,8340,8340,8340,11
20231012,102000,46882080,8340,8340,8340,8340,1010
20231012,101900,38458680,8330,8330,8330,8330,0
20231012,101800,38458680,8330,8330,8330,8330,68
20231012,101700,37892240,8320,8320,8320,8320,0
20231012,101600,37892240,8320,8320,8320,8320,0
20231012,101500,37892240,8320,8320,8320,8320,0
20231012,101400,37892240,8320,8320,8320,8320,20
20231012,101300,37725840,8290,8290,8290,8290,0
20231012,101200,37725840,8290,8290,8290,8290,0
20231012,101100,37725840,8290,8290,8290,8290,0
20231012,101000,37725840,8290,8290,8290,8290,125
20231012,100900,36689590,8290,8320,8320,8290,236
20231012,100800,34730690,8320,8320,8320,8320,0
20231012,100700,34730690,8320,8320,8320,8320,0
20231012,100600,34730690,8320,8320,8320,8320,0
20231012,100500,34730690,8320,8330,8330,8320,51
20231012,100400,34305870,8330,8330,8330,8330,3
20231012,100300,34280880,8310,8310,8310,8310,0
20231012,100200,34280880,8310,8310,8310,8310,0
20231012,100100,34280880,8310,8310,8310,8310,1
20231012,100000,34272570,8330,8330,8330,8330,3
20231012,095900,34247580,8330,8330,8330,8330,49
20231012,095800,33839410,8330,8330,8330,8330,0
20231012,095700,33839410,8330,8330,8330,8330,10
20231012,095600,33756110,8330,8330,8330,8330,0
20231012,095500,33756110,8330,8310,8330,8310,10
20231012,095400,33672950,8310,8310,8310,8310,200
20231012,095300,32010950,8300,8310,8310,8300,72
20231012,095200,31412850,8300,8300,8300,8300,51
20231012,095100,30989550,8300,8300,8300,8300,213
20231012,095000,29221650,8310,8320,8320,8310,147
20231012,094900,27999940,8310,8320,8320,8310,347
20231012,094800,25113330,8320,8320,8330,8320,44
20231012,094700,24747080,8320,8330,8330,8320,197
20231012,094600,23107780,8340,8340,8340,8330,37
20231012,094500,22799210,8340,8360,8360,8340,826
20231012,094400,15904850,8370,8370,8370,8370,1
20231012,094300,15896480,8370,8360,8370,8360,18
20231012,094200,15745920,8360,8360,8360,8360,5
20231012,094100,15704120,8370,8380,8380,8370,34
20231012,094000,15419520,8390,8400,8400,8390,4
20231012,093900,15385930,8420,8420,8420,8420,0
20231012,093800,15385930,8420,8420,8420,8420,6
20231012,093700,15335410,8420,8380,8420,8380,10
20231012,093600,15251570,8380,8380,8380,8380,5
20231012,093500,15209670,8380,8370,8380,8370,17
20231012,093400,15067360,8370,8370,8370,8370,10
20231012,093300,14983660,8420,8420,8420,8420,6
20231012,093200,14933140,8410,8420,8420,8350,55
20231012,093100,14472400,8380,8380,8380,8380,0
20231012,093000,14472400,8380,8420,8420,8380,261
20231012,092900,12285180,8380,8380,8380,8380,0
20231012,092800,12285180,8380,8350,8380,8350,262
20231012,092700,10090310,8410,8410,8410,8410,238
20231012,092600,8088730,8340,8340,8340,8340,0
20231012,092500,8088730,8340,8340,8340,8340,0
20231012,092400,8088730,8340,8350,8350,8340,4
20231012,092300,8055360,8320,8390,8390,8320,600
20231012,092200,3059530,8390,8390,8390,8390,1
20231012,092100,3051140,8390,8390,8390,8390,9
20231012,092000,2975630,8390,8390,8390,8390,0
20231012,091900,2975630,8390,8390,8390,8390,0
20231012,091800,2975630,8390,8400,8400,8390,39
20231012,091700,2648120,8400,8400,8400,8400,0
20231012,091600,2648120,8400,8400,8400,8400,11
20231012,091500,2555720,8420,8420,8420,8420,2
20231012,091400,2538880,8410,8410,8410,8410,16
20231012,091300,2404320,8400,8410,8410,8400,111
20231012,091200,1471700,8420,8420,8420,8420,0
20231012,091100,1471700,8420,8420,8420,8420,0
20231012,091000,1471700,8420,8420,8420,8420,0
20231012,090900,1471700,8420,8420,8420,8420,50
20231012,090800,1050700,8460,8460,8460,8460,3
20231012,090700,1025320,8460,8460,8460,8460,0
20231012,090600,1025320,8460,8460,8460,8460,1
20231012,090500,1016860,8390,8390,8390,8390,0
20231012,090400,1016860,8390,8390,8390,8390,2
20231012,090300,1000080,8370,8370,8370,8370,0
20231012,090200,1000080,8370,8420,8420,8370,6
20231012,090100,949760,8480,8480,8480,8480,0
20231012,090000,949760,8480,8480,8480,8480,112