KissMeData/089970/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,875303960,15680,15680,15680,15680,534
20231012,194500,875303960,15680,15680,15680,15680,0
20231012,194400,875303960,15680,15680,15680,15680,0
20231012,194300,875303960,15680,15680,15680,15680,0
20231012,194200,875303960,15680,15680,15680,15680,0
20231012,194100,875303960,15680,15680,15680,15680,0
20231012,194000,875303960,15680,15680,15680,15680,0
20231012,193900,875303960,15680,15680,15680,15680,0
20231012,193800,875303960,15680,15680,15680,15680,0
20231012,193700,875303960,15680,15680,15680,15680,0
20231012,193600,875303960,15680,15680,15680,15680,0
20231012,193500,875303960,15680,15680,15680,15680,0
20231012,193400,875303960,15680,15680,15680,15680,0
20231012,193300,875303960,15680,15680,15680,15680,0
20231012,193200,875303960,15680,15680,15680,15680,0
20231012,193100,875303960,15680,15680,15680,15680,0
20231012,193000,875303960,15680,15680,15680,15680,0
20231012,192900,875303960,15680,15680,15680,15680,0
20231012,192800,875303960,15680,15680,15680,15680,0
20231012,192700,875303960,15680,15680,15680,15680,0
20231012,192600,875303960,15680,15680,15680,15680,0
20231012,192500,875303960,15680,15680,15680,15680,0
20231012,192400,875303960,15680,15680,15680,15680,0
20231012,192300,875303960,15680,15680,15680,15680,0
20231012,192200,875303960,15680,15680,15680,15680,0
20231012,192100,875303960,15680,15680,15680,15680,0
20231012,192000,875303960,15680,15680,15680,15680,0
20231012,191900,875303960,15680,15680,15680,15680,0
20231012,191800,875303960,15680,15680,15680,15680,0
20231012,191700,875303960,15680,15680,15680,15680,0
20231012,191600,875303960,15680,15680,15680,15680,534
20231012,191500,875303960,15680,15680,15680,15680,0
20231012,191400,875303960,15680,15680,15680,15680,0
20231012,191300,875303960,15680,15680,15680,15680,0
20231012,191200,875303960,15680,15680,15680,15680,0
20231012,191100,875303960,15680,15680,15680,15680,0
20231012,191000,875303960,15680,15680,15680,15680,0
20231012,190900,875303960,15680,15680,15680,15680,0
20231012,190800,875303960,15680,15680,15680,15680,0
20231012,190700,875303960,15680,15680,15680,15680,0
20231012,190600,875303960,15680,15680,15680,15680,0
20231012,190500,875303960,15680,15680,15680,15680,0
20231012,190400,875303960,15680,15680,15680,15680,0
20231012,190300,875303960,15680,15680,15680,15680,0
20231012,190200,875303960,15680,15680,15680,15680,0
20231012,190100,875303960,15680,15680,15680,15680,0
20231012,190000,875303960,15680,15680,15680,15680,0
20231012,185900,875303960,15680,15680,15680,15680,0
20231012,185800,875303960,15680,15680,15680,15680,0
20231012,185700,875303960,15680,15680,15680,15680,0
20231012,185600,875303960,15680,15680,15680,15680,0
20231012,185500,875303960,15680,15680,15680,15680,0
20231012,185400,875303960,15680,15680,15680,15680,0
20231012,185300,875303960,15680,15680,15680,15680,0
20231012,185200,875303960,15680,15680,15680,15680,0
20231012,185100,875303960,15680,15680,15680,15680,0
20231012,185000,875303960,15680,15680,15680,15680,0
20231012,184900,875303960,15680,15680,15680,15680,0
20231012,184800,875303960,15680,15680,15680,15680,0
20231012,184700,875303960,15680,15680,15680,15680,0
20231012,184600,875303960,15680,15680,15680,15680,534
20231012,184500,875303960,15680,15680,15680,15680,0
20231012,184400,875303960,15680,15680,15680,15680,0
20231012,184300,875303960,15680,15680,15680,15680,0
20231012,184200,875303960,15680,15680,15680,15680,0
20231012,184100,875303960,15680,15680,15680,15680,0
20231012,184000,875303960,15680,15680,15680,15680,0
20231012,183900,875303960,15680,15680,15680,15680,0
20231012,183800,875303960,15680,15680,15680,15680,0
20231012,183700,875303960,15680,15680,15680,15680,0
20231012,183600,875303960,15680,15680,15680,15680,0
20231012,183500,875303960,15680,15680,15680,15680,0
20231012,183400,875303960,15680,15680,15680,15680,0
20231012,183300,875303960,15680,15680,15680,15680,0
20231012,183200,875303960,15680,15680,15680,15680,0
20231012,183100,875303960,15680,15680,15680,15680,0
20231012,183000,875303960,15680,15680,15680,15680,0
20231012,182900,875303960,15680,15680,15680,15680,0
20231012,182800,875303960,15680,15680,15680,15680,0
20231012,182700,875303960,15680,15680,15680,15680,0
20231012,182600,875303960,15680,15680,15680,15680,0
20231012,182500,875303960,15680,15680,15680,15680,0
20231012,182400,875303960,15680,15680,15680,15680,0
20231012,182300,875303960,15680,15680,15680,15680,0
20231012,182200,875303960,15680,15680,15680,15680,0
20231012,182100,875303960,15680,15680,15680,15680,0
20231012,182000,875303960,15680,15680,15680,15680,0
20231012,181900,875303960,15680,15680,15680,15680,0
20231012,181800,875303960,15680,15680,15680,15680,0
20231012,181700,875303960,15680,15680,15680,15680,0
20231012,181600,875303960,15680,15680,15680,15680,534
20231012,181500,875303960,15680,15680,15680,15680,0
20231012,181400,875303960,15680,15680,15680,15680,0
20231012,181300,875303960,15680,15680,15680,15680,0
20231012,181200,875303960,15680,15680,15680,15680,0
20231012,181100,875303960,15680,15680,15680,15680,0
20231012,181000,875303960,15680,15680,15680,15680,0
20231012,180900,875303960,15680,15680,15680,15680,0
20231012,180800,875303960,15680,15680,15680,15680,0
20231012,180700,875303960,15680,15680,15680,15680,0
20231012,180600,875303960,15680,15680,15680,15680,0
20231012,180500,875303960,15680,15680,15680,15680,0
20231012,180400,875303960,15680,15680,15680,15680,0
20231012,180300,875303960,15680,15680,15680,15680,0
20231012,180200,875303960,15680,15680,15680,15680,0
20231012,180100,875303960,15680,15680,15680,15680,0
20231012,180000,875303960,15680,15680,15680,15680,0
20231012,175900,875303960,15680,15680,15680,15680,0
20231012,175800,875303960,15680,15680,15680,15680,0
20231012,175700,875303960,15680,15680,15680,15680,0
20231012,175600,875303960,15680,15680,15680,15680,0
20231012,175500,875303960,15680,15680,15680,15680,0
20231012,175400,875303960,15680,15680,15680,15680,0
20231012,175300,875303960,15680,15680,15680,15680,0
20231012,175200,875303960,15680,15680,15680,15680,0
20231012,175100,875303960,15680,15680,15680,15680,0
20231012,175000,875303960,15680,15680,15680,15680,0
20231012,174900,875303960,15680,15680,15680,15680,0
20231012,174800,875303960,15680,15680,15680,15680,0
20231012,174700,875303960,15680,15680,15680,15680,0
20231012,174600,875303960,15680,15680,15680,15680,534
20231012,174500,875303960,15680,15680,15680,15680,0
20231012,174400,875303960,15680,15680,15680,15680,0
20231012,174300,875303960,15680,15680,15680,15680,0
20231012,174200,875303960,15680,15680,15680,15680,0
20231012,174100,875303960,15680,15680,15680,15680,0
20231012,174000,875303960,15680,15680,15680,15680,0
20231012,173900,875303960,15680,15680,15680,15680,0
20231012,173800,875303960,15680,15680,15680,15680,0
20231012,173700,875303960,15680,15680,15680,15680,0
20231012,173600,875303960,15680,15680,15680,15680,0
20231012,173500,875303960,15680,15680,15680,15680,0
20231012,173400,875303960,15680,15680,15680,15680,0
20231012,173300,875303960,15680,15680,15680,15680,0
20231012,173200,875303960,15680,15680,15680,15680,0
20231012,173100,875303960,15680,15680,15680,15680,0
20231012,173000,875303960,15680,15680,15680,15680,0
20231012,172900,875303960,15680,15680,15680,15680,0
20231012,172800,875303960,15680,15680,15680,15680,0
20231012,172700,875303960,15680,15680,15680,15680,0
20231012,172600,875303960,15680,15680,15680,15680,0
20231012,172500,875303960,15680,15680,15680,15680,0
20231012,172400,875303960,15680,15680,15680,15680,0
20231012,172300,875303960,15680,15680,15680,15680,0
20231012,172200,875303960,15680,15680,15680,15680,0
20231012,172100,875303960,15680,15680,15680,15680,0
20231012,172000,875303960,15680,15680,15680,15680,0
20231012,171900,875303960,15680,15680,15680,15680,0
20231012,171800,875303960,15680,15680,15680,15680,0
20231012,171700,875303960,15680,15680,15680,15680,0
20231012,171600,875303960,15680,15680,15680,15680,534
20231012,171500,875303960,15680,15680,15680,15680,0
20231012,171400,875303960,15680,15680,15680,15680,0
20231012,171300,875303960,15680,15680,15680,15680,0
20231012,171200,875303960,15680,15680,15680,15680,0
20231012,171100,875303960,15680,15680,15680,15680,0
20231012,171000,875303960,15680,15680,15680,15680,0
20231012,170900,875303960,15680,15680,15680,15680,0
20231012,170800,875303960,15680,15680,15680,15680,0
20231012,170700,875303960,15680,15680,15680,15680,0
20231012,170600,875303960,15680,15680,15680,15680,0
20231012,170500,875303960,15680,15680,15680,15680,0
20231012,170400,875303960,15680,15680,15680,15680,0
20231012,170300,875303960,15680,15680,15680,15680,0
20231012,170200,875303960,15680,15680,15680,15680,0
20231012,170100,875303960,15680,15680,15680,15680,0
20231012,170000,875303960,15680,15680,15680,15680,0
20231012,165900,875303960,15680,15680,15680,15680,0
20231012,165800,875303960,15680,15680,15680,15680,0
20231012,165700,875303960,15680,15680,15680,15680,0
20231012,165600,875303960,15680,15680,15680,15680,0
20231012,165500,875303960,15680,15680,15680,15680,0
20231012,165400,875303960,15680,15680,15680,15680,0
20231012,165300,875303960,15680,15680,15680,15680,0
20231012,165200,875303960,15680,15680,15680,15680,0
20231012,165100,875303960,15680,15680,15680,15680,0
20231012,165000,875303960,15680,15680,15680,15680,0
20231012,164900,875303960,15680,15680,15680,15680,0
20231012,164800,875303960,15680,15680,15680,15680,0
20231012,164700,875303960,15680,15680,15680,15680,0
20231012,164600,875303960,15680,15680,15680,15680,534
20231012,164500,875303960,15680,15680,15680,15680,0
20231012,164400,875303960,15680,15680,15680,15680,0
20231012,164300,875303960,15680,15680,15680,15680,0
20231012,164200,875303960,15680,15680,15680,15680,0
20231012,164100,875303960,15680,15680,15680,15680,0
20231012,164000,875303960,15680,15680,15680,15680,0
20231012,163900,875303960,15680,15680,15680,15680,0
20231012,163800,875303960,15680,15680,15680,15680,0
20231012,163700,875303960,15680,15680,15680,15680,0
20231012,163600,875303960,15680,15680,15680,15680,0
20231012,163500,875303960,15680,15680,15680,15680,0
20231012,163400,875303960,15680,15680,15680,15680,0
20231012,163300,875303960,15680,15680,15680,15680,0
20231012,163200,875303960,15680,15680,15680,15680,0
20231012,163100,875303960,15680,15680,15680,15680,0
20231012,163000,875303960,15680,15680,15680,15680,0
20231012,162900,875303960,15680,15680,15680,15680,0
20231012,162800,875303960,15680,15680,15680,15680,0
20231012,162700,875303960,15680,15680,15680,15680,0
20231012,162600,875303960,15680,15680,15680,15680,0
20231012,162500,875303960,15680,15680,15680,15680,0
20231012,162400,875303960,15680,15680,15680,15680,0
20231012,162300,875303960,15680,15680,15680,15680,0
20231012,162200,875303960,15680,15680,15680,15680,0
20231012,162100,875303960,15680,15680,15680,15680,0
20231012,162000,875303960,15680,15680,15680,15680,0
20231012,161900,875303960,15680,15680,15680,15680,0
20231012,161800,875303960,15680,15680,15680,15680,0
20231012,161700,875303960,15680,15680,15680,15680,0
20231012,161600,875303960,15680,15680,15680,15680,534
20231012,161500,875303960,15680,15680,15680,15680,0
20231012,161400,875303960,15680,15680,15680,15680,0
20231012,161300,875303960,15680,15680,15680,15680,0
20231012,161200,875303960,15680,15680,15680,15680,0
20231012,161100,875303960,15680,15680,15680,15680,0
20231012,161000,875303960,15680,15680,15680,15680,0
20231012,160900,875303960,15680,15680,15680,15680,0
20231012,160800,875303960,15680,15680,15680,15680,0
20231012,160700,875303960,15680,15680,15680,15680,0
20231012,160600,875303960,15680,15680,15680,15680,0
20231012,160500,875303960,15680,15680,15680,15680,0
20231012,160400,875303960,15680,15680,15680,15680,0
20231012,160300,875303960,15680,15680,15680,15680,0
20231012,160200,875303960,15680,15680,15680,15680,0
20231012,160100,875303960,15680,15680,15680,15680,0
20231012,160000,875303960,15680,15680,15680,15680,0
20231012,155900,875303960,15680,15680,15680,15680,0
20231012,155800,875303960,15680,15680,15680,15680,0
20231012,155700,875303960,15680,15680,15680,15680,0
20231012,155600,875303960,15680,15680,15680,15680,0
20231012,155500,875303960,15680,15680,15680,15680,0
20231012,155400,875303960,15680,15680,15680,15680,0
20231012,155300,875303960,15680,15680,15680,15680,0
20231012,155200,875303960,15680,15680,15680,15680,0
20231012,155100,875303960,15680,15680,15680,15680,0
20231012,155000,875303960,15680,15680,15680,15680,0
20231012,154900,875303960,15680,15680,15680,15680,0
20231012,154800,875303960,15680,15680,15680,15680,0
20231012,154700,875303960,15680,15680,15680,15680,0
20231012,154600,875303960,15680,15680,15680,15680,534
20231012,154500,875303960,15680,15680,15680,15680,0
20231012,154400,875303960,15680,15680,15680,15680,0
20231012,154300,875303960,15680,15680,15680,15680,0
20231012,154200,875303960,15680,15680,15680,15680,0
20231012,154100,875303960,15680,15680,15680,15680,0
20231012,154000,875303960,15680,15680,15680,15680,0
20231012,153900,875303960,15680,15680,15680,15680,0
20231012,153800,875303960,15680,15680,15680,15680,0
20231012,153700,875303960,15680,15680,15680,15680,0
20231012,153600,875303960,15680,15680,15680,15680,0
20231012,153500,875303960,15680,15680,15680,15680,0
20231012,153400,875303960,15680,15680,15680,15680,0
20231012,153300,875303960,15680,15680,15680,15680,0
20231012,153200,875303960,15680,15680,15680,15680,0
20231012,153100,875303960,15680,15680,15680,15680,0
20231012,153000,875303960,15680,15680,15680,15680,534
20231012,152900,866930840,15640,15640,15640,15640,0
20231012,152800,866930840,15640,15640,15640,15640,0
20231012,152700,866930840,15640,15640,15640,15640,0
20231012,152600,866930840,15640,15640,15640,15640,0
20231012,152500,866930840,15640,15640,15640,15640,0
20231012,152400,866930840,15640,15640,15640,15640,0
20231012,152300,866930840,15640,15640,15640,15640,0
20231012,152200,866930840,15640,15640,15640,15640,0
20231012,152100,866930840,15640,15640,15640,15640,0
20231012,152000,866930840,15640,15640,15640,15640,0
20231012,151900,866930840,15640,15640,15640,15640,93
20231012,151800,865476320,15680,15660,15680,15640,74
20231012,151700,864317860,15660,15670,15670,15640,98
20231012,151600,862784000,15670,15690,15690,15650,591
20231012,151500,853520440,15690,15710,15710,15680,114
20231012,151400,851730750,15730,15720,15730,15720,65
20231012,151300,850708890,15720,15720,15720,15720,67
20231012,151200,849655650,15720,15720,15720,15710,76
20231012,151100,848460940,15720,15710,15720,15710,47
20231012,151000,847722140,15710,15720,15720,15710,172
20231012,150900,845019630,15720,15730,15730,15630,69
20231012,150800,843934980,15730,15730,15730,15630,172
20231012,150700,841232470,15730,15740,15740,15730,64
20231012,150600,840225710,15730,15730,15740,15630,216
20231012,150500,836833530,15730,15730,15730,15730,48
20231012,150400,836078490,15730,15740,15740,15730,130
20231012,150300,834033130,15740,15740,15740,15740,43
20231012,150200,833356310,15740,15730,15740,15730,131
20231012,150100,831295420,15730,15730,15730,15730,74
20231012,150000,830131400,15730,15730,15730,15720,55
20231012,145900,829266270,15730,15710,15730,15670,130
20231012,145800,827222540,15730,15740,15740,15720,605
20231012,145700,817710580,15740,15740,15740,15730,90
20231012,145600,816294210,15740,15730,15740,15730,50
20231012,145500,815507370,15730,15720,15730,15720,64
20231012,145400,814500700,15720,15710,15730,15710,41
20231012,145300,813856170,15730,15690,15730,15690,92
20231012,145200,812411040,15700,15730,15730,15700,55
20231012,145100,811546320,15730,15710,15730,15710,63
20231012,145000,810555600,15720,15720,15720,15710,71
20231012,144900,809439570,15720,15720,15720,15710,141
20231012,144800,807223510,15720,15720,15720,15720,631
20231012,144700,797304190,15720,15720,15720,15710,75
20231012,144600,796125350,15720,15720,15720,15720,58
20231012,144500,795213590,15700,15710,15710,15700,67
20231012,144400,794161670,15720,15710,15720,15710,69
20231012,144300,793077270,15720,15710,15720,15700,53
20231012,144200,792244600,15720,15720,15720,15710,67
20231012,144100,791191370,15720,15720,15720,15700,84
20231012,144000,789870970,15720,15720,15720,15700,43
20231012,143900,789195070,15720,15710,15720,15700,71
20231012,143800,788079650,15710,15690,15710,15670,92
20231012,143700,786635770,15690,15700,15700,15680,51
20231012,143600,785835230,15700,15710,15710,15680,57
20231012,143500,784940230,15710,15710,15710,15690,59
20231012,143400,784013420,15710,15710,15710,15680,36
20231012,143300,783447990,15710,15710,15710,15690,56
20231012,143200,782568310,15710,15710,15710,15690,35
20231012,143100,782018520,15710,15710,15710,15690,34
20231012,143000,781484460,15710,15710,15720,15690,39
20231012,142900,780871820,15720,15720,15720,15690,48
20231012,142800,780117380,15700,15730,15730,15700,20
20231012,142700,779802920,15740,15740,15740,15740,44
20231012,142600,779110360,15690,15690,15690,15690,22
20231012,142500,778765180,15690,15690,15690,15680,54
20231012,142400,777917970,15690,15690,15690,15680,33
20231012,142300,777400220,15690,15680,15690,15680,46
20231012,142200,776678520,15680,15690,15690,15680,37
20231012,142100,776098010,15690,15670,15690,15670,47
20231012,142000,775360620,15630,15660,15660,15630,120
20231012,141900,773484610,15690,15640,15690,15640,23
20231012,141800,773124040,15640,15690,15690,15620,206
20231012,141700,769894070,15690,15710,15710,15690,1140
20231012,141600,752007250,15710,15750,15750,15700,2150
20231012,141500,718239400,15770,15780,15780,15760,18
20231012,141400,717955510,15780,15780,15780,15770,16
20231012,141300,717703050,15780,15780,15790,15780,18
20231012,141200,717418910,15780,15780,15790,15780,10
20231012,141100,717261050,15780,15790,15790,15780,22
20231012,141000,716913710,15770,15770,15790,15770,11
20231012,140900,716740120,15770,15800,15800,15770,16
20231012,140800,716487420,15800,15790,15800,15770,12
20231012,140700,716297960,15810,15800,15810,15770,24
20231012,140600,715918740,15770,15780,15780,15770,10
20231012,140500,715760960,15780,15780,15780,15780,12
20231012,140400,715571600,15770,15820,15820,15770,7
20231012,140300,715461160,15790,15840,15840,15790,8115
20231012,140200,587088650,15820,15850,15850,15820,746
20231012,140100,575286310,15840,15850,15850,15840,16
20231012,140000,575032750,15850,15830,15850,15830,21
20231012,135900,574700000,15850,15850,15850,15830,35
20231012,135800,574145340,15840,15830,15850,15830,11
20231012,135700,573971070,15850,15830,15850,15820,116
20231012,135600,572134610,15840,15850,15850,15840,11
20231012,135500,571960310,15830,15820,15850,15820,449
20231012,135400,564851730,15820,15820,15820,15820,14
20231012,135300,564630250,15820,15810,15820,15810,16
20231012,135200,564377150,15820,15820,15820,15820,19
20231012,135100,564076570,15820,15820,15820,15820,19
20231012,135000,563775990,15820,15820,15820,15820,17
20231012,134900,563507050,15820,15820,15820,15820,11
20231012,134800,563333030,15820,15820,15820,15820,14
20231012,134700,563111550,15820,15820,15820,15820,20
20231012,134600,562795150,15820,15820,15820,15820,18
20231012,134500,562510390,15820,15820,15820,15820,31
20231012,134400,562019970,15820,15810,15820,15810,20
20231012,134300,561703680,15810,15800,15810,15800,16
20231012,134200,561450790,15790,15800,15800,15790,18
20231012,134100,561166420,15790,15790,15790,15790,0
20231012,134000,561166420,15790,15790,15790,15790,28
20231012,133900,560724300,15790,15790,15790,15790,0
20231012,133800,560724300,15790,15790,15790,15790,0
20231012,133700,560724300,15790,15790,15790,15790,0
20231012,133600,560724300,15790,15790,15790,15790,0
20231012,133500,560724300,15790,15790,15790,15790,0
20231012,133400,560724300,15790,15810,15810,15790,500
20231012,133300,552829100,15810,15790,15810,15790,183
20231012,133200,549938070,15790,15790,15790,15790,0
20231012,133100,549938070,15790,15790,15790,15790,0
20231012,133000,549938070,15790,15790,15790,15790,27
20231012,132900,549511740,15790,15790,15790,15790,0
20231012,132800,549511740,15790,15800,15800,15790,486
20231012,132700,541835940,15800,15800,15800,15800,0
20231012,132600,541835940,15800,15800,15800,15800,14
20231012,132500,541614740,15800,15800,15800,15800,45
20231012,132400,540903740,15800,15800,15800,15800,0
20231012,132300,540903740,15800,15800,15800,15800,0
20231012,132200,540903740,15800,15800,15800,15800,0
20231012,132100,540903740,15800,15800,15800,15800,0
20231012,132000,540903740,15800,15800,15800,15800,186
20231012,131900,537964940,15800,15810,15810,15800,732
20231012,131800,526399310,15810,15800,15810,15800,257
20231012,131700,522336710,15800,15800,15800,15800,64
20231012,131600,521325510,15810,15810,15810,15810,24
20231012,131500,520946070,15810,15810,15810,15810,11
20231012,131400,520772160,15820,15820,15820,15820,9
20231012,131300,520629780,15830,15830,15830,15830,0
20231012,131200,520629780,15830,15830,15830,15830,0
20231012,131100,520629780,15830,15830,15830,15830,0
20231012,131000,520629780,15830,15830,15830,15830,41
20231012,130900,519980750,15820,15820,15820,15820,93
20231012,130800,518509490,15820,15820,15830,15820,18
20231012,130700,518224630,15820,15800,15820,15800,119
20231012,130600,516342070,15800,15800,15800,15800,88
20231012,130500,514951670,15800,15790,15800,15790,611
20231012,130400,505300640,15770,15780,15780,15770,2
20231012,130300,505269090,15780,15760,15780,15760,744
20231012,130200,493536480,15750,15750,15750,15750,0
20231012,130100,493536480,15750,15750,15750,15750,0
20231012,130000,493536480,15750,15750,15750,15750,0
20231012,125900,493536480,15750,15750,15750,15750,91
20231012,125800,492103230,15750,15730,15750,15730,331
20231012,125700,486896000,15720,15720,15720,15720,0
20231012,125600,486896000,15720,15720,15720,15720,0
20231012,125500,486896000,15720,15720,15720,15720,0
20231012,125400,486896000,15720,15720,15720,15720,21
20231012,125300,486565880,15730,15730,15730,15730,0
20231012,125200,486565880,15730,15730,15730,15730,0
20231012,125100,486565880,15730,15730,15730,15730,0
20231012,125000,486565880,15730,15730,15730,15730,0
20231012,124900,486565880,15730,15730,15730,15730,0
20231012,124800,486565880,15730,15730,15730,15730,0
20231012,124700,486565880,15730,15730,15730,15730,1
20231012,124600,486550150,15730,15730,15730,15730,100
20231012,124500,484977150,15770,15770,15770,15770,0
20231012,124400,484977150,15770,15770,15770,15770,0
20231012,124300,484977150,15770,15770,15770,15770,0
20231012,124200,484977150,15770,15770,15770,15770,2
20231012,124100,484945610,15780,15780,15780,15780,0
20231012,124000,484945610,15780,15780,15780,15780,1
20231012,123900,484929830,15780,15780,15780,15780,11
20231012,123800,484756250,15740,15740,15740,15740,1
20231012,123700,484740510,15720,15720,15720,15720,46
20231012,123600,484017390,15720,15720,15720,15720,10
20231012,123500,483860190,15730,15730,15730,15730,1
20231012,123400,483844460,15720,15720,15720,15720,0
20231012,123300,483844460,15720,15720,15720,15720,0
20231012,123200,483844460,15720,15720,15720,15720,0
20231012,123100,483844460,15720,15720,15720,15720,0
20231012,123000,483844460,15720,15720,15720,15720,10
20231012,122900,483687260,15730,15730,15730,15730,1
20231012,122800,483671530,15730,15730,15730,15730,0
20231012,122700,483671530,15730,15720,15730,15720,19
20231012,122600,483372760,15720,15720,15720,15720,27
20231012,122500,482948320,15790,15790,15790,15790,0
20231012,122400,482948320,15790,15790,15790,15790,0
20231012,122300,482948320,15790,15790,15790,15790,0
20231012,122200,482948320,15790,15790,15790,15790,0
20231012,122100,482948320,15790,15790,15790,15790,0
20231012,122000,482948320,15790,15790,15790,15790,0
20231012,121900,482948320,15790,15760,15790,15750,2001
20231012,121800,451432330,15780,15770,15780,15770,648
20231012,121700,441213350,15750,15750,15750,15750,9
20231012,121600,441071600,15750,15750,15750,15750,1
20231012,121500,441055850,15750,15750,15750,15750,0
20231012,121400,441055850,15750,15750,15750,15750,327
20231012,121300,435905600,15750,15750,15750,15750,0
20231012,121200,435905600,15750,15750,15750,15750,0
20231012,121100,435905600,15750,15750,15750,15750,10
20231012,121000,435748100,15750,15750,15750,15750,17
20231012,120900,435480350,15750,15750,15750,15750,0
20231012,120800,435480350,15750,15750,15750,15750,0
20231012,120700,435480350,15750,15750,15750,15750,20
20231012,120600,435165350,15750,15760,15760,15750,113
20231012,120500,433384870,15770,15770,15770,15770,4
20231012,120400,433321790,15780,15780,15780,15780,0
20231012,120300,433321790,15780,15780,15780,15780,1
20231012,120200,433306010,15790,15790,15790,15790,62
20231012,120100,432327030,15800,15800,15800,15800,0
20231012,120000,432327030,15800,15800,15800,15800,0
20231012,115900,432327030,15800,15800,15800,15800,0
20231012,115800,432327030,15800,15800,15800,15800,71
20231012,115700,431205230,15800,15750,15800,15750,1265
20231012,115600,411259940,15710,15710,15710,15710,0
20231012,115500,411259940,15710,15710,15710,15710,102
20231012,115400,409657520,15740,15740,15740,15740,70
20231012,115300,408555720,15750,15750,15750,15750,0
20231012,115200,408555720,15750,15750,15750,15750,0
20231012,115100,408555720,15750,15750,15750,15750,0
20231012,115000,408555720,15750,15750,15750,15750,0
20231012,114900,408555720,15750,15750,15750,15750,0
20231012,114800,408555720,15750,15750,15750,15750,297
20231012,114700,403877970,15750,15750,15750,15750,1
20231012,114600,403862220,15690,15690,15690,15680,2229
20231012,114500,368910690,15690,15700,15700,15690,373
20231012,114400,363057920,15750,15740,15750,15740,100
20231012,114300,361483120,15740,15740,15740,15740,1
20231012,114200,361467380,15740,15740,15740,15740,203
20231012,114100,358272160,15740,15740,15740,15740,0
20231012,114000,358272160,15740,15740,15740,15740,0
20231012,113900,358272160,15740,15740,15740,15740,2
20231012,113800,358240680,15750,15750,15750,15750,0
20231012,113700,358240680,15750,15750,15750,15750,0
20231012,113600,358240680,15750,15750,15750,15750,3
20231012,113500,358193430,15750,15750,15750,15750,0
20231012,113400,358193430,15750,15690,15750,15680,333
20231012,113300,352970590,15740,15740,15740,15740,0
20231012,113200,352970590,15740,15740,15740,15740,1
20231012,113100,352954850,15700,15700,15700,15700,69
20231012,113000,351871550,15700,15700,15700,15700,20
20231012,112900,351557550,15740,15740,15740,15740,0
20231012,112800,351557550,15740,15740,15740,15740,0
20231012,112700,351557550,15740,15740,15740,15740,1
20231012,112600,351541810,15740,15740,15740,15740,0
20231012,112500,351541810,15740,15740,15740,15740,23
20231012,112400,351179790,15740,15740,15740,15740,6
20231012,112300,351085350,15740,15740,15740,15740,40
20231012,112200,350455750,15740,15740,15740,15740,800
20231012,112100,337863750,15720,15720,15720,15720,467
20231012,112000,330522510,15710,15710,15710,15710,200
20231012,111900,327380510,15710,15700,15710,15680,3001
20231012,111800,280320420,15720,15720,15720,15720,0
20231012,111700,280320420,15720,15720,15720,15720,0
20231012,111600,280320420,15720,15720,15720,15720,37
20231012,111500,279738780,15740,15740,15740,15740,0
20231012,111400,279738780,15740,15740,15740,15740,0
20231012,111300,279738780,15740,15740,15740,15740,37
20231012,111200,279156400,15760,15760,15760,15760,1
20231012,111100,279140640,15760,15750,15760,15750,135
20231012,111000,277014050,15730,15650,15730,15650,699
20231012,110900,266040050,15620,15620,15620,15620,103
20231012,110800,264431190,15640,15640,15640,15640,0
20231012,110700,264431190,15640,15640,15640,15640,122
20231012,110600,262523110,15640,15640,15640,15640,0
20231012,110500,262523110,15640,15640,15640,15640,0
20231012,110400,262523110,15640,15600,15640,15600,20
20231012,110300,262211040,15620,15620,15620,15620,174
20231012,110200,259493160,15650,15650,15650,15650,0
20231012,110100,259493160,15650,15650,15650,15650,0
20231012,110000,259493160,15650,15650,15650,15650,1
20231012,105900,259477510,15620,15620,15620,15620,0
20231012,105800,259477510,15620,15620,15620,15620,0
20231012,105700,259477510,15620,15620,15620,15620,0
20231012,105600,259477510,15620,15620,15620,15620,0
20231012,105500,259477510,15620,15650,15650,15620,243
20231012,105400,255680560,15640,15640,15640,15640,0
20231012,105300,255680560,15640,15640,15640,15640,0
20231012,105200,255680560,15640,15640,15640,15640,0
20231012,105100,255680560,15640,15640,15640,15640,1
20231012,105000,255664920,15690,15660,15690,15660,2
20231012,104900,255633570,15640,15640,15640,15640,169
20231012,104800,252990410,15640,15630,15640,15590,588
20231012,104700,243803980,15630,15630,15630,15630,150
20231012,104600,241459480,15680,15590,15680,15590,1931
20231012,104500,211257990,15590,15590,15590,15590,1
20231012,104400,211242400,15560,15560,15560,15560,0
20231012,104300,211242400,15560,15560,15560,15560,0
20231012,104200,211242400,15560,15560,15590,15560,111
20231012,104100,209515030,15580,15580,15580,15580,0
20231012,104000,209515030,15580,15580,15580,15580,0
20231012,103900,209515030,15580,15580,15580,15580,21
20231012,103800,209187850,15580,15580,15580,15580,0
20231012,103700,209187850,15580,15580,15580,15580,0
20231012,103600,209187850,15580,15580,15580,15580,90
20231012,103500,207785650,15580,15560,15580,15560,566
20231012,103400,198973100,15560,15490,15560,15490,1330
20231012,103300,178314650,15450,15450,15450,15450,3
20231012,103200,178268300,15500,15500,15500,15500,1
20231012,103100,178252800,15440,15440,15440,15440,204
20231012,103000,175103040,15440,15440,15440,15440,1
20231012,102900,175087600,15480,15470,15480,15470,367
20231012,102800,169406940,15460,15450,15460,15440,85
20231012,102700,168093590,15460,15460,15460,15460,1
20231012,102600,168078130,15410,15390,15410,15390,40
20231012,102500,167462330,15390,15390,15390,15390,2
20231012,102400,167431550,15410,15410,15410,15410,10
20231012,102300,167277450,15410,15410,15410,15410,0
20231012,102200,167277450,15410,15410,15410,15410,0
20231012,102100,167277450,15410,15410,15410,15410,0
20231012,102000,167277450,15410,15410,15410,15410,0
20231012,101900,167277450,15410,15390,15490,15390,24
20231012,101800,166907860,15380,15380,15380,15380,103
20231012,101700,165323720,15380,15380,15380,15380,7
20231012,101600,165216060,15390,15390,15390,15390,0
20231012,101500,165216060,15390,15390,15390,15390,22
20231012,101400,164877480,15390,15390,15390,15390,10
20231012,101300,164723580,15490,15490,15490,15490,0
20231012,101200,164723580,15490,15430,15490,15430,16
20231012,101100,164476640,15430,15430,15430,15430,0
20231012,101000,164476640,15430,15400,15430,15400,2
20231012,100900,164445810,15390,15390,15390,15390,5
20231012,100800,164368860,15430,15430,15430,15430,0
20231012,100700,164368860,15430,15450,15450,15330,827
20231012,100600,151629590,15500,15500,15500,15500,0
20231012,100500,151629590,15500,15500,15500,15500,0
20231012,100400,151629590,15500,15500,15500,15500,0
20231012,100300,151629590,15500,15500,15500,15500,1
20231012,100200,151614090,15440,15440,15440,15440,0
20231012,100100,151614090,15440,15500,15510,15440,575
20231012,100000,142720340,15520,15530,15530,15520,128
20231012,095900,140732780,15520,15520,15520,15520,16
20231012,095800,140484460,15520,15520,15520,15520,17
20231012,095700,140220620,15530,15530,15530,15530,2
20231012,095600,140189560,15520,15520,15520,15520,0
20231012,095500,140189560,15520,15520,15520,15520,50
20231012,095400,139413560,15550,15550,15550,15550,1
20231012,095300,139398010,15530,15530,15530,15530,6
20231012,095200,139304830,15530,15530,15530,15530,20
20231012,095100,138994230,15520,15520,15520,15520,0
20231012,095000,138994230,15520,15550,15550,15520,39
20231012,094900,138388050,15520,15520,15520,15520,0
20231012,094800,138388050,15520,15520,15520,15520,0
20231012,094700,138388050,15520,15520,15520,15520,1
20231012,094600,138372530,15500,15490,15500,15490,76
20231012,094500,137194830,15480,15480,15480,15480,0
20231012,094400,137194830,15480,15490,15490,15480,281
20231012,094300,132844290,15500,15550,15550,15500,449
20231012,094200,125881310,15550,15510,15550,15510,26
20231012,094100,125477410,15520,15520,15520,15520,26
20231012,094000,125073890,15560,15520,15560,15520,65
20231012,093900,124065050,15560,15560,15560,15560,433
20231012,093800,117327570,15560,15560,15560,15560,16
20231012,093700,117078610,15570,15560,15570,15560,75
20231012,093600,115911600,15570,15570,15570,15570,60
20231012,093500,114977400,15570,15570,15570,15570,155
20231012,093400,112564050,15570,15570,15570,15570,0
20231012,093300,112564050,15570,15570,15570,15570,599
20231012,093200,103237620,15570,15570,15570,15570,0
20231012,093100,103237620,15570,15560,15570,15560,26
20231012,093000,102833050,15630,15620,15630,15520,794
20231012,092900,90466840,15630,15620,15630,15620,105
20231012,092800,88826280,15590,15590,15590,15590,0
20231012,092700,88826280,15590,15590,15590,15590,1
20231012,092600,88810690,15630,15630,15630,15630,0
20231012,092500,88810690,15630,15630,15630,15630,156
20231012,092400,86372410,15630,15520,15630,15520,1204
20231012,092300,67635890,15550,15540,15550,15540,200
20231012,092200,64526170,15550,15530,15550,15520,355
20231012,092100,59006670,15520,15520,15520,15520,0
20231012,092000,59006670,15520,15560,15560,15520,105
20231012,091900,57376460,15550,15550,15550,15550,0
20231012,091800,57376460,15550,15540,15550,15540,60
20231012,091700,56443470,15520,15520,15520,15520,13
20231012,091600,56241710,15510,15510,15510,15510,88
20231012,091500,54876830,15500,15490,15500,15490,2304
20231012,091400,19165370,15460,15460,15460,15460,1
20231012,091300,19149910,15450,15450,15450,15450,0
20231012,091200,19149910,15450,15450,15450,15450,71
20231012,091100,18052960,15420,15420,15420,15420,23
20231012,091000,17698300,15410,15410,15410,15410,0
20231012,090900,17698300,15410,15410,15410,15410,3
20231012,090800,17652070,15410,15410,15410,15400,19
20231012,090700,17359300,15410,15370,15410,15370,77
20231012,090600,16175510,15370,15370,15370,15370,23
20231012,090500,15822000,15370,15340,15370,15340,11
20231012,090400,15653170,15340,15370,15370,15320,801
20231012,090300,3352800,15380,15380,15380,15380,190
20231012,090200,430600,15380,15380,15380,15380,1
20231012,090100,415220,15380,15380,15380,15380,23
20231012,090000,61480,15370,15370,15370,15370,4