KissMeData/016250/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,185700,100294830,18850,18850,18850,18850,485
20231011,185600,100294830,18850,18850,18850,18850,0
20231011,185500,100294830,18850,18850,18850,18850,0
20231011,185400,100294830,18850,18850,18850,18850,0
20231011,185300,100294830,18850,18850,18850,18850,0
20231011,185200,100294830,18850,18850,18850,18850,0
20231011,185100,100294830,18850,18850,18850,18850,0
20231011,185000,100294830,18850,18850,18850,18850,0
20231011,184900,100294830,18850,18850,18850,18850,0
20231011,184800,100294830,18850,18850,18850,18850,0
20231011,184700,100294830,18850,18850,18850,18850,0
20231011,184600,100294830,18850,18850,18850,18850,0
20231011,184500,100294830,18850,18850,18850,18850,0
20231011,184400,100294830,18850,18850,18850,18850,0
20231011,184300,100294830,18850,18850,18850,18850,0
20231011,184200,100294830,18850,18850,18850,18850,0
20231011,184100,100294830,18850,18850,18850,18850,0
20231011,184000,100294830,18850,18850,18850,18850,0
20231011,183900,100294830,18850,18850,18850,18850,0
20231011,183800,100294830,18850,18850,18850,18850,0
20231011,183700,100294830,18850,18850,18850,18850,0
20231011,183600,100294830,18850,18850,18850,18850,0
20231011,183500,100294830,18850,18850,18850,18850,0
20231011,183400,100294830,18850,18850,18850,18850,0
20231011,183300,100294830,18850,18850,18850,18850,0
20231011,183200,100294830,18850,18850,18850,18850,0
20231011,183100,100294830,18850,18850,18850,18850,0
20231011,183000,100294830,18850,18850,18850,18850,0
20231011,182900,100294830,18850,18850,18850,18850,0
20231011,182800,100294830,18850,18850,18850,18850,0
20231011,182700,100294830,18850,18850,18850,18850,485
20231011,182600,100294830,18850,18850,18850,18850,0
20231011,182500,100294830,18850,18850,18850,18850,0
20231011,182400,100294830,18850,18850,18850,18850,0
20231011,182300,100294830,18850,18850,18850,18850,0
20231011,182200,100294830,18850,18850,18850,18850,0
20231011,182100,100294830,18850,18850,18850,18850,0
20231011,182000,100294830,18850,18850,18850,18850,0
20231011,181900,100294830,18850,18850,18850,18850,0
20231011,181800,100294830,18850,18850,18850,18850,0
20231011,181700,100294830,18850,18850,18850,18850,0
20231011,181600,100294830,18850,18850,18850,18850,0
20231011,181500,100294830,18850,18850,18850,18850,0
20231011,181400,100294830,18850,18850,18850,18850,0
20231011,181300,100294830,18850,18850,18850,18850,0
20231011,181200,100294830,18850,18850,18850,18850,0
20231011,181100,100294830,18850,18850,18850,18850,0
20231011,181000,100294830,18850,18850,18850,18850,0
20231011,180900,100294830,18850,18850,18850,18850,0
20231011,180800,100294830,18850,18850,18850,18850,0
20231011,180700,100294830,18850,18850,18850,18850,0
20231011,180600,100294830,18850,18850,18850,18850,0
20231011,180500,100294830,18850,18850,18850,18850,0
20231011,180400,100294830,18850,18850,18850,18850,0
20231011,180300,100294830,18850,18850,18850,18850,0
20231011,180200,100294830,18850,18850,18850,18850,0
20231011,180100,100294830,18850,18850,18850,18850,0
20231011,180000,100294830,18850,18850,18850,18850,0
20231011,175900,100294830,18850,18850,18850,18850,0
20231011,175800,100294830,18850,18850,18850,18850,0
20231011,175700,100294830,18850,18850,18850,18850,485
20231011,175600,100294830,18850,18850,18850,18850,0
20231011,175500,100294830,18850,18850,18850,18850,0
20231011,175400,100294830,18850,18850,18850,18850,0
20231011,175300,100294830,18850,18850,18850,18850,0
20231011,175200,100294830,18850,18850,18850,18850,0
20231011,175100,100294830,18850,18850,18850,18850,0
20231011,175000,100294830,18850,18850,18850,18850,0
20231011,174900,100294830,18850,18850,18850,18850,0
20231011,174800,100294830,18850,18850,18850,18850,0
20231011,174700,100294830,18850,18850,18850,18850,0
20231011,174600,100294830,18850,18850,18850,18850,0
20231011,174500,100294830,18850,18850,18850,18850,0
20231011,174400,100294830,18850,18850,18850,18850,0
20231011,174300,100294830,18850,18850,18850,18850,0
20231011,174200,100294830,18850,18850,18850,18850,0
20231011,174100,100294830,18850,18850,18850,18850,0
20231011,174000,100294830,18850,18850,18850,18850,0
20231011,173900,100294830,18850,18850,18850,18850,0
20231011,173800,100294830,18850,18850,18850,18850,0
20231011,173700,100294830,18850,18850,18850,18850,0
20231011,173600,100294830,18850,18850,18850,18850,0
20231011,173500,100294830,18850,18850,18850,18850,0
20231011,173400,100294830,18850,18850,18850,18850,0
20231011,173300,100294830,18850,18850,18850,18850,0
20231011,173200,100294830,18850,18850,18850,18850,0
20231011,173100,100294830,18850,18850,18850,18850,0
20231011,173000,100294830,18850,18850,18850,18850,0
20231011,172900,100294830,18850,18850,18850,18850,0
20231011,172800,100294830,18850,18850,18850,18850,0
20231011,172700,100294830,18850,18850,18850,18850,485
20231011,172600,100294830,18850,18850,18850,18850,0
20231011,172500,100294830,18850,18850,18850,18850,0
20231011,172400,100294830,18850,18850,18850,18850,0
20231011,172300,100294830,18850,18850,18850,18850,0
20231011,172200,100294830,18850,18850,18850,18850,0
20231011,172100,100294830,18850,18850,18850,18850,0
20231011,172000,100294830,18850,18850,18850,18850,0
20231011,171900,100294830,18850,18850,18850,18850,0
20231011,171800,100294830,18850,18850,18850,18850,0
20231011,171700,100294830,18850,18850,18850,18850,0
20231011,171600,100294830,18850,18850,18850,18850,0
20231011,171500,100294830,18850,18850,18850,18850,0
20231011,171400,100294830,18850,18850,18850,18850,0
20231011,171300,100294830,18850,18850,18850,18850,0
20231011,171200,100294830,18850,18850,18850,18850,0
20231011,171100,100294830,18850,18850,18850,18850,0
20231011,171000,100294830,18850,18850,18850,18850,0
20231011,170900,100294830,18850,18850,18850,18850,0
20231011,170800,100294830,18850,18850,18850,18850,0
20231011,170700,100294830,18850,18850,18850,18850,0
20231011,170600,100294830,18850,18850,18850,18850,0
20231011,170500,100294830,18850,18850,18850,18850,0
20231011,170400,100294830,18850,18850,18850,18850,0
20231011,170300,100294830,18850,18850,18850,18850,0
20231011,170200,100294830,18850,18850,18850,18850,0
20231011,170100,100294830,18850,18850,18850,18850,0
20231011,170000,100294830,18850,18850,18850,18850,0
20231011,165900,100294830,18850,18850,18850,18850,0
20231011,165800,100294830,18850,18850,18850,18850,0
20231011,165700,100294830,18850,18850,18850,18850,485
20231011,165600,100294830,18850,18850,18850,18850,0
20231011,165500,100294830,18850,18850,18850,18850,0
20231011,165400,100294830,18850,18850,18850,18850,0
20231011,165300,100294830,18850,18850,18850,18850,0
20231011,165200,100294830,18850,18850,18850,18850,0
20231011,165100,100294830,18850,18850,18850,18850,0
20231011,165000,100294830,18850,18850,18850,18850,0
20231011,164900,100294830,18850,18850,18850,18850,0
20231011,164800,100294830,18850,18850,18850,18850,0
20231011,164700,100294830,18850,18850,18850,18850,0
20231011,164600,100294830,18850,18850,18850,18850,0
20231011,164500,100294830,18850,18850,18850,18850,0
20231011,164400,100294830,18850,18850,18850,18850,0
20231011,164300,100294830,18850,18850,18850,18850,0
20231011,164200,100294830,18850,18850,18850,18850,0
20231011,164100,100294830,18850,18850,18850,18850,0
20231011,164000,100294830,18850,18850,18850,18850,0
20231011,163900,100294830,18850,18850,18850,18850,0
20231011,163800,100294830,18850,18850,18850,18850,0
20231011,163700,100294830,18850,18850,18850,18850,0
20231011,163600,100294830,18850,18850,18850,18850,0
20231011,163500,100294830,18850,18850,18850,18850,0
20231011,163400,100294830,18850,18850,18850,18850,0
20231011,163300,100294830,18850,18850,18850,18850,0
20231011,163200,100294830,18850,18850,18850,18850,0
20231011,163100,100294830,18850,18850,18850,18850,0
20231011,163000,100294830,18850,18850,18850,18850,0
20231011,162900,100294830,18850,18850,18850,18850,0
20231011,162800,100294830,18850,18850,18850,18850,0
20231011,162700,100294830,18850,18850,18850,18850,485
20231011,162600,100294830,18850,18850,18850,18850,0
20231011,162500,100294830,18850,18850,18850,18850,0
20231011,162400,100294830,18850,18850,18850,18850,0
20231011,162300,100294830,18850,18850,18850,18850,0
20231011,162200,100294830,18850,18850,18850,18850,0
20231011,162100,100294830,18850,18850,18850,18850,0
20231011,162000,100294830,18850,18850,18850,18850,0
20231011,161900,100294830,18850,18850,18850,18850,0
20231011,161800,100294830,18850,18850,18850,18850,0
20231011,161700,100294830,18850,18850,18850,18850,0
20231011,161600,100294830,18850,18850,18850,18850,0
20231011,161500,100294830,18850,18850,18850,18850,0
20231011,161400,100294830,18850,18850,18850,18850,0
20231011,161300,100294830,18850,18850,18850,18850,0
20231011,161200,100294830,18850,18850,18850,18850,0
20231011,161100,100294830,18850,18850,18850,18850,0
20231011,161000,100294830,18850,18850,18850,18850,0
20231011,160900,100294830,18850,18850,18850,18850,0
20231011,160800,100294830,18850,18850,18850,18850,0
20231011,160700,100294830,18850,18850,18850,18850,0
20231011,160600,100294830,18850,18850,18850,18850,0
20231011,160500,100294830,18850,18850,18850,18850,0
20231011,160400,100294830,18850,18850,18850,18850,0
20231011,160300,100294830,18850,18850,18850,18850,0
20231011,160200,100294830,18850,18850,18850,18850,0
20231011,160100,100294830,18850,18850,18850,18850,0
20231011,160000,100294830,18850,18850,18850,18850,0
20231011,155900,100294830,18850,18850,18850,18850,0
20231011,155800,100294830,18850,18850,18850,18850,0
20231011,155700,100294830,18850,18850,18850,18850,485
20231011,155600,100294830,18850,18850,18850,18850,0
20231011,155500,100294830,18850,18850,18850,18850,0
20231011,155400,100294830,18850,18850,18850,18850,0
20231011,155300,100294830,18850,18850,18850,18850,0
20231011,155200,100294830,18850,18850,18850,18850,0
20231011,155100,100294830,18850,18850,18850,18850,0
20231011,155000,100294830,18850,18850,18850,18850,0
20231011,154900,100294830,18850,18850,18850,18850,0
20231011,154800,100294830,18850,18850,18850,18850,0
20231011,154700,100294830,18850,18850,18850,18850,0
20231011,154600,100294830,18850,18850,18850,18850,0
20231011,154500,100294830,18850,18850,18850,18850,0
20231011,154400,100294830,18850,18850,18850,18850,0
20231011,154300,100294830,18850,18850,18850,18850,0
20231011,154200,100294830,18850,18850,18850,18850,0
20231011,154100,100294830,18850,18850,18850,18850,0
20231011,154000,100294830,18850,18850,18850,18850,0
20231011,153900,100294830,18850,18850,18850,18850,0
20231011,153800,100294830,18850,18850,18850,18850,0
20231011,153700,100294830,18850,18850,18850,18850,0
20231011,153600,100294830,18850,18850,18850,18850,0
20231011,153500,100294830,18850,18850,18850,18850,0
20231011,153400,100294830,18850,18850,18850,18850,0
20231011,153300,100294830,18850,18850,18850,18850,0
20231011,153200,100294830,18850,18850,18850,18850,0
20231011,153100,100294830,18850,18850,18850,18850,0
20231011,153000,100294830,18850,18850,18850,18850,485
20231011,152900,91152580,18850,18850,18850,18850,0
20231011,152800,91152580,18850,18850,18850,18850,0
20231011,152700,91152580,18850,18850,18850,18850,0
20231011,152600,91152580,18850,18850,18850,18850,0
20231011,152500,91152580,18850,18850,18850,18850,0
20231011,152400,91152580,18850,18850,18850,18850,0
20231011,152300,91152580,18850,18850,18850,18850,0
20231011,152200,91152580,18850,18850,18850,18850,0
20231011,152100,91152580,18850,18850,18850,18850,0
20231011,152000,91152580,18850,18850,18850,18850,0
20231011,151900,91152580,18850,18850,18850,18850,22
20231011,151800,90737880,18850,18850,18850,18850,26
20231011,151700,90247780,18860,18870,18870,18860,22
20231011,151600,89832750,18880,18880,18880,18880,2
20231011,151500,89794990,18870,18870,18870,18870,43
20231011,151400,88983580,18870,18860,18870,18860,271
20231011,151300,83871950,18860,18860,18860,18860,55
20231011,151200,82834650,18880,18880,18880,18880,217
20231011,151100,78737690,18890,18890,18890,18890,32
20231011,151000,78133210,18900,18900,18910,18900,80
20231011,150900,76620960,18910,18920,18920,18910,41
20231011,150800,75845550,18920,18910,18920,18910,33
20231011,150700,75221490,18920,18930,18930,18920,37
20231011,150600,74521440,18930,18930,18930,18930,51
20231011,150500,73556010,18930,18980,18980,18930,233
20231011,150400,69140030,18990,18990,18990,18990,31
20231011,150300,68551340,18990,19020,19020,18990,92
20231011,150200,66803320,19000,19000,19000,19000,53
20231011,150100,65796320,19010,19020,19020,19010,11
20231011,150000,65587120,19010,19010,19010,19010,113
20231011,145900,63438990,19020,19020,19020,19020,0
20231011,145800,63438990,19020,19040,19040,19020,90
20231011,145700,61726780,19040,19040,19040,19040,34
20231011,145600,61079420,19040,19060,19060,19040,100
20231011,145500,59174230,19070,19100,19100,19070,101
20231011,145400,57246980,19100,19130,19130,19100,119
20231011,145300,54972320,19130,19130,19130,19130,0
20231011,145200,54972320,19130,19130,19130,19130,0
20231011,145100,54972320,19130,19130,19130,19130,0
20231011,145000,54972320,19130,19130,19130,19130,0
20231011,144900,54972320,19130,19130,19130,19130,0
20231011,144800,54972320,19130,19130,19130,19130,0
20231011,144700,54972320,19130,19130,19130,19130,1
20231011,144600,54953190,19140,19140,19140,19140,13
20231011,144500,54704370,19160,19160,19160,19160,0
20231011,144400,54704370,19160,19160,19160,19160,0
20231011,144300,54704370,19160,19160,19160,19160,0
20231011,144200,54704370,19160,19160,19160,19160,0
20231011,144100,54704370,19160,19160,19160,19160,0
20231011,144000,54704370,19160,19160,19160,19160,2
20231011,143900,54666050,19160,19160,19160,19160,0
20231011,143800,54666050,19160,19160,19160,19160,10
20231011,143700,54474450,19160,19160,19160,19160,0
20231011,143600,54474450,19160,19160,19160,19160,0
20231011,143500,54474450,19160,19160,19160,19160,0
20231011,143400,54474450,19160,19160,19160,19160,0
20231011,143300,54474450,19160,19160,19160,19160,0
20231011,143200,54474450,19160,19160,19160,19160,0
20231011,143100,54474450,19160,19160,19160,19160,0
20231011,143000,54474450,19160,19160,19160,19160,0
20231011,142900,54474450,19160,19160,19160,19160,0
20231011,142800,54474450,19160,19160,19160,19160,0
20231011,142700,54474450,19160,19160,19160,19160,0
20231011,142600,54474450,19160,19160,19160,19160,1
20231011,142500,54455290,19130,19130,19130,19130,0
20231011,142400,54455290,19130,19130,19130,19130,0
20231011,142300,54455290,19130,19130,19130,19130,0
20231011,142200,54455290,19130,19130,19130,19130,0
20231011,142100,54455290,19130,19130,19130,19130,0
20231011,142000,54455290,19130,19130,19130,19130,0
20231011,141900,54455290,19130,19130,19130,19130,0
20231011,141800,54455290,19130,19130,19130,19130,0
20231011,141700,54455290,19130,19130,19130,19130,0
20231011,141600,54455290,19130,19130,19130,19130,0
20231011,141500,54455290,19130,19130,19130,19130,0
20231011,141400,54455290,19130,19130,19130,19130,0
20231011,141300,54455290,19130,19130,19130,19130,0
20231011,141200,54455290,19130,19130,19130,19130,0
20231011,141100,54455290,19130,19130,19130,19130,0
20231011,141000,54455290,19130,19130,19130,19130,0
20231011,140900,54455290,19130,19130,19130,19130,0
20231011,140800,54455290,19130,19130,19130,19130,0
20231011,140700,54455290,19130,19130,19130,19130,0
20231011,140600,54455290,19130,19130,19130,19130,0
20231011,140500,54455290,19130,19130,19130,19130,0
20231011,140400,54455290,19130,19130,19130,19130,0
20231011,140300,54455290,19130,19130,19130,19130,0
20231011,140200,54455290,19130,19130,19130,19130,0
20231011,140100,54455290,19130,19130,19130,19130,0
20231011,140000,54455290,19130,19130,19130,19130,0
20231011,135900,54455290,19130,19130,19130,19130,0
20231011,135800,54455290,19130,19130,19130,19130,0
20231011,135700,54455290,19130,19130,19130,19130,0
20231011,135600,54455290,19130,19130,19130,19130,0
20231011,135500,54455290,19130,19130,19130,19130,0
20231011,135400,54455290,19130,19130,19130,19130,0
20231011,135300,54455290,19130,19130,19130,19130,0
20231011,135200,54455290,19130,19130,19130,19130,0
20231011,135100,54455290,19130,19130,19130,19130,0
20231011,135000,54455290,19130,19130,19130,19130,0
20231011,134900,54455290,19130,19130,19130,19130,0
20231011,134800,54455290,19130,19130,19130,19130,0
20231011,134700,54455290,19130,19130,19130,19130,0
20231011,134600,54455290,19130,19130,19130,19130,0
20231011,134500,54455290,19130,19130,19130,19130,0
20231011,134400,54455290,19130,19130,19130,19130,0
20231011,134300,54455290,19130,19130,19130,19130,0
20231011,134200,54455290,19130,19130,19130,19130,5
20231011,134100,54359640,19150,19150,19150,19150,162
20231011,134000,51257340,19130,19130,19130,19130,0
20231011,133900,51257340,19130,19140,19140,19130,44
20231011,133800,50415450,19150,19150,19150,19150,0
20231011,133700,50415450,19150,19150,19150,19150,0
20231011,133600,50415450,19150,19150,19150,19150,0
20231011,133500,50415450,19150,19150,19150,19150,0
20231011,133400,50415450,19150,19150,19150,19150,0
20231011,133300,50415450,19150,19150,19150,19150,0
20231011,133200,50415450,19150,19150,19150,19150,0
20231011,133100,50415450,19150,19150,19150,19150,0
20231011,133000,50415450,19150,19150,19150,19150,0
20231011,132900,50415450,19150,19150,19150,19150,0
20231011,132800,50415450,19150,19150,19150,19150,0
20231011,132700,50415450,19150,19150,19150,19150,1
20231011,132600,50396300,19150,19150,19150,19150,0
20231011,132500,50396300,19150,19150,19150,19150,0
20231011,132400,50396300,19150,19150,19150,19150,0
20231011,132300,50396300,19150,19150,19150,19150,0
20231011,132200,50396300,19150,19150,19150,19150,0
20231011,132100,50396300,19150,19150,19150,19150,0
20231011,132000,50396300,19150,19150,19150,19150,0
20231011,131900,50396300,19150,19150,19150,19150,1
20231011,131800,50377150,19150,19150,19150,19150,0
20231011,131700,50377150,19150,19150,19150,19150,0
20231011,131600,50377150,19150,19150,19150,19150,0
20231011,131500,50377150,19150,19150,19150,19150,0
20231011,131400,50377150,19150,19150,19150,19150,0
20231011,131300,50377150,19150,19150,19150,19150,0
20231011,131200,50377150,19150,19150,19150,19150,0
20231011,131100,50377150,19150,19150,19150,19150,0
20231011,131000,50377150,19150,19150,19150,19150,0
20231011,130900,50377150,19150,19150,19150,19150,0
20231011,130800,50377150,19150,19150,19150,19150,0
20231011,130700,50377150,19150,19150,19150,19150,0
20231011,130600,50377150,19150,19150,19150,19150,0
20231011,130500,50377150,19150,19150,19150,19150,0
20231011,130400,50377150,19150,19150,19150,19150,0
20231011,130300,50377150,19150,19150,19150,19150,0
20231011,130200,50377150,19150,19150,19150,19150,1
20231011,130100,50358000,19150,19150,19150,19150,0
20231011,130000,50358000,19150,19150,19150,19150,0
20231011,125900,50358000,19150,19150,19150,19150,0
20231011,125800,50358000,19150,19150,19150,19150,1
20231011,125700,50338850,19150,19150,19150,19150,0
20231011,125600,50338850,19150,19150,19150,19150,0
20231011,125500,50338850,19150,19150,19150,19150,0
20231011,125400,50338850,19150,19150,19150,19150,0
20231011,125300,50338850,19150,19150,19150,19150,1
20231011,125200,50319700,19150,19150,19150,19150,99
20231011,125100,48423850,19120,19120,19120,19120,0
20231011,125000,48423850,19120,19120,19120,19120,0
20231011,124900,48423850,19120,19120,19120,19120,0
20231011,124800,48423850,19120,19120,19120,19120,172
20231011,124700,45135210,19120,19120,19120,19120,0
20231011,124600,45135210,19120,19120,19120,19120,0
20231011,124500,45135210,19120,19120,19120,19120,0
20231011,124400,45135210,19120,19120,19120,19120,0
20231011,124300,45135210,19120,19120,19120,19120,5
20231011,124200,45039610,19120,19120,19120,19120,0
20231011,124100,45039610,19120,19120,19120,19120,0
20231011,124000,45039610,19120,19120,19120,19120,0
20231011,123900,45039610,19120,19120,19120,19120,0
20231011,123800,45039610,19120,19120,19120,19120,0
20231011,123700,45039610,19120,19120,19120,19120,0
20231011,123600,45039610,19120,19120,19120,19120,0
20231011,123500,45039610,19120,19120,19120,19120,0
20231011,123400,45039610,19120,19120,19120,19120,1
20231011,123300,45020490,19120,19120,19120,19120,0
20231011,123200,45020490,19120,19120,19120,19120,0
20231011,123100,45020490,19120,19120,19120,19120,8
20231011,123000,44867530,19120,19120,19120,19120,0
20231011,122900,44867530,19120,19120,19120,19120,3
20231011,122800,44810170,19120,19120,19120,19120,0
20231011,122700,44810170,19120,19120,19120,19120,0
20231011,122600,44810170,19120,19120,19120,19120,0
20231011,122500,44810170,19120,19120,19120,19120,0
20231011,122400,44810170,19120,19120,19120,19120,0
20231011,122300,44810170,19120,19120,19120,19120,0
20231011,122200,44810170,19120,19120,19120,19120,0
20231011,122100,44810170,19120,19120,19120,19120,0
20231011,122000,44810170,19120,19120,19120,19120,0
20231011,121900,44810170,19120,19120,19120,19120,10
20231011,121800,44618970,19090,19090,19090,19090,4
20231011,121700,44542610,19090,19090,19090,19090,0
20231011,121600,44542610,19090,19090,19090,19090,1
20231011,121500,44523520,19120,19120,19120,19120,1
20231011,121400,44504400,19120,19120,19120,19120,0
20231011,121300,44504400,19120,19120,19120,19120,0
20231011,121200,44504400,19120,19120,19120,19120,36
20231011,121100,43816080,19120,19120,19120,19120,1
20231011,121000,43796960,19070,19070,19070,19070,39
20231011,120900,43053230,19070,19090,19090,19070,7
20231011,120800,42919660,19090,19120,19120,19090,58
20231011,120700,41810730,19120,19120,19120,19120,0
20231011,120600,41810730,19120,19120,19120,19120,1
20231011,120500,41791610,19120,19120,19120,19120,0
20231011,120400,41791610,19120,19120,19120,19120,0
20231011,120300,41791610,19120,19120,19120,19120,0
20231011,120200,41791610,19120,19120,19120,19120,0
20231011,120100,41791610,19120,19120,19120,19120,0
20231011,120000,41791610,19120,19120,19120,19120,0
20231011,115900,41791610,19120,19120,19120,19120,86
20231011,115800,40147290,19130,19130,19130,19130,0
20231011,115700,40147290,19130,19130,19130,19130,0
20231011,115600,40147290,19130,19130,19130,19130,0
20231011,115500,40147290,19130,19130,19130,19130,30
20231011,115400,39573390,19140,19140,19140,19140,0
20231011,115300,39573390,19140,19140,19140,19140,0
20231011,115200,39573390,19140,19140,19140,19140,0
20231011,115100,39573390,19140,19140,19140,19140,1
20231011,115000,39554250,19020,19020,19020,19020,0
20231011,114900,39554250,19020,19020,19020,19020,35
20231011,114800,38888550,19020,19020,19020,19020,179
20231011,114700,35483970,19020,19030,19030,19020,26
20231011,114600,34989360,19110,19110,19110,19110,111
20231011,114500,32868150,19030,19030,19030,19030,0
20231011,114400,32868150,19030,19050,19050,19030,35
20231011,114300,32201970,19040,19040,19040,19040,3
20231011,114200,32144850,19110,19110,19110,19110,0
20231011,114100,32144850,19110,19110,19110,19110,117
20231011,114000,29908980,19030,19030,19030,19030,3
20231011,113900,29851890,19110,19110,19110,19110,25
20231011,113800,29374140,19110,19140,19140,19110,33
20231011,113700,28743030,19150,19150,19150,19150,0
20231011,113600,28743030,19150,19150,19150,19150,0
20231011,113500,28743030,19150,19150,19150,19150,70
20231011,113400,27402530,19140,19140,19140,19140,0
20231011,113300,27402530,19140,19150,19150,19140,87
20231011,113200,25736530,19140,19170,19170,19140,85
20231011,113100,24107680,19170,19170,19170,19170,0
20231011,113000,24107680,19170,19170,19170,19170,0
20231011,112900,24107680,19170,19170,19170,19170,0
20231011,112800,24107680,19170,19170,19170,19170,0
20231011,112700,24107680,19170,19170,19170,19170,0
20231011,112600,24107680,19170,19170,19170,19170,0
20231011,112500,24107680,19170,19170,19170,19170,0
20231011,112400,24107680,19170,19170,19170,19170,0
20231011,112300,24107680,19170,19170,19170,19170,0
20231011,112200,24107680,19170,19170,19170,19170,0
20231011,112100,24107680,19170,19170,19170,19170,0
20231011,112000,24107680,19170,19170,19170,19170,0
20231011,111900,24107680,19170,19170,19170,19170,47
20231011,111800,23206690,19170,19170,19170,19170,0
20231011,111700,23206690,19170,19170,19170,19170,0
20231011,111600,23206690,19170,19170,19170,19170,0
20231011,111500,23206690,19170,19170,19170,19170,30
20231011,111400,22631590,19170,19180,19180,19170,17
20231011,111300,22305630,19170,19170,19170,19170,0
20231011,111200,22305630,19170,19170,19170,19170,1
20231011,111100,22286460,19200,19200,19200,19200,0
20231011,111000,22286460,19200,19200,19200,19200,70
20231011,110900,20942460,19200,19200,19200,19200,0
20231011,110800,20942460,19200,19200,19200,19200,30
20231011,110700,20366460,19200,19200,19200,19200,0
20231011,110600,20366460,19200,19200,19200,19200,0
20231011,110500,20366460,19200,19200,19200,19200,4
20231011,110400,20289660,19200,19200,19200,19200,2
20231011,110300,20251260,19200,19200,19200,19200,3
20231011,110200,20193660,19200,19200,19200,19200,0
20231011,110100,20193660,19200,19200,19200,19200,0
20231011,110000,20193660,19200,19200,19200,19200,1
20231011,105900,20174460,19200,19200,19200,19200,0
20231011,105800,20174460,19200,19200,19200,19200,27
20231011,105700,19656060,19200,19200,19200,19200,74
20231011,105600,18235260,19200,19200,19200,19200,0
20231011,105500,18235260,19200,19200,19200,19200,1
20231011,105400,18216060,19200,19200,19200,19200,0
20231011,105300,18216060,19200,19200,19200,19200,102
20231011,105200,16257660,19200,19200,19200,19200,101
20231011,105100,14318460,19170,19200,19200,19170,107
20231011,105000,12264210,19200,19200,19200,19200,0
20231011,104900,12264210,19200,19200,19200,19200,101
20231011,104800,10325010,19200,19210,19210,19200,104
20231011,104700,8328180,19220,19220,19220,19220,0
20231011,104600,8328180,19220,19220,19220,19220,1
20231011,104500,8308960,19270,19270,19270,19270,0
20231011,104400,8308960,19270,19270,19270,19270,0
20231011,104300,8308960,19270,19270,19270,19270,0
20231011,104200,8308960,19270,19270,19270,19270,0
20231011,104100,8308960,19270,19270,19270,19270,0
20231011,104000,8308960,19270,19270,19270,19270,0
20231011,103900,8308960,19270,19270,19270,19270,0
20231011,103800,8308960,19270,19270,19270,19270,0
20231011,103700,8308960,19270,19270,19270,19270,0
20231011,103600,8308960,19270,19270,19270,19270,0
20231011,103500,8308960,19270,19270,19270,19270,0
20231011,103400,8308960,19270,19270,19270,19270,0
20231011,103300,8308960,19270,19270,19270,19270,0
20231011,103200,8308960,19270,19270,19270,19270,0
20231011,103100,8308960,19270,19270,19270,19270,0
20231011,103000,8308960,19270,19270,19270,19270,0
20231011,102900,8308960,19270,19270,19270,19270,0
20231011,102800,8308960,19270,19270,19270,19270,0
20231011,102700,8308960,19270,19270,19270,19270,0
20231011,102600,8308960,19270,19270,19270,19270,0
20231011,102500,8308960,19270,19270,19270,19270,0
20231011,102400,8308960,19270,19270,19270,19270,0
20231011,102300,8308960,19270,19270,19270,19270,0
20231011,102200,8308960,19270,19270,19270,19270,0
20231011,102100,8308960,19270,19270,19270,19270,0
20231011,102000,8308960,19270,19270,19270,19270,0
20231011,101900,8308960,19270,19270,19270,19270,0
20231011,101800,8308960,19270,19270,19270,19270,0
20231011,101700,8308960,19270,19270,19270,19270,0
20231011,101600,8308960,19270,19270,19270,19270,0
20231011,101500,8308960,19270,19270,19270,19270,0
20231011,101400,8308960,19270,19270,19270,19270,0
20231011,101300,8308960,19270,19270,19270,19270,0
20231011,101200,8308960,19270,19270,19270,19270,0
20231011,101100,8308960,19270,19270,19270,19270,0
20231011,101000,8308960,19270,19270,19270,19270,0
20231011,100900,8308960,19270,19270,19270,19270,0
20231011,100800,8308960,19270,19270,19270,19270,0
20231011,100700,8308960,19270,19270,19270,19270,0
20231011,100600,8308960,19270,19270,19270,19270,0
20231011,100500,8308960,19270,19270,19270,19270,0
20231011,100400,8308960,19270,19270,19270,19270,0
20231011,100300,8308960,19270,19270,19270,19270,0
20231011,100200,8308960,19270,19270,19270,19270,0
20231011,100100,8308960,19270,19270,19270,19270,0
20231011,100000,8308960,19270,19270,19270,19270,0
20231011,095900,8308960,19270,19270,19270,19270,0
20231011,095800,8308960,19270,19270,19270,19270,0
20231011,095700,8308960,19270,19270,19270,19270,0
20231011,095600,8308960,19270,19270,19270,19270,4
20231011,095500,8231880,19270,19270,19270,19270,0
20231011,095400,8231880,19270,19270,19270,19270,0
20231011,095300,8231880,19270,19270,19270,19270,0
20231011,095200,8231880,19270,19270,19270,19270,0
20231011,095100,8231880,19270,19270,19270,19270,0
20231011,095000,8231880,19270,19270,19270,19270,0
20231011,094900,8231880,19270,19270,19270,19270,40
20231011,094800,7461080,19270,19270,19270,19270,0
20231011,094700,7461080,19270,19270,19270,19270,0
20231011,094600,7461080,19270,19270,19270,19270,0
20231011,094500,7461080,19270,19270,19270,19270,58
20231011,094400,6343420,19300,19300,19300,19300,0
20231011,094300,6343420,19300,19300,19300,19300,0
20231011,094200,6343420,19300,19300,19300,19300,0
20231011,094100,6343420,19300,19300,19300,19300,0
20231011,094000,6343420,19300,19300,19300,19300,0
20231011,093900,6343420,19300,19300,19300,19300,27
20231011,093800,5822320,19300,19300,19300,19300,0
20231011,093700,5822320,19300,19300,19300,19300,0
20231011,093600,5822320,19300,19300,19300,19300,0
20231011,093500,5822320,19300,19300,19300,19300,0
20231011,093400,5822320,19300,19300,19300,19300,0
20231011,093300,5822320,19300,19300,19300,19300,0
20231011,093200,5822320,19300,19300,19300,19300,0
20231011,093100,5822320,19300,19300,19300,19300,0
20231011,093000,5822320,19300,19300,19300,19300,0
20231011,092900,5822320,19300,19290,19300,19290,55
20231011,092800,4760890,19290,19290,19290,19290,0
20231011,092700,4760890,19290,19290,19290,19290,0
20231011,092600,4760890,19290,19290,19290,19290,0
20231011,092500,4760890,19290,19290,19290,19290,1
20231011,092400,4741600,19170,19170,19170,19170,0
20231011,092300,4741600,19170,19170,19170,19170,0
20231011,092200,4741600,19170,19170,19170,19170,0
20231011,092100,4741600,19170,19170,19170,19170,0
20231011,092000,4741600,19170,19170,19170,19170,0
20231011,091900,4741600,19170,19170,19170,19170,0
20231011,091800,4741600,19170,19170,19170,19170,0
20231011,091700,4741600,19170,19170,19170,19170,0
20231011,091600,4741600,19170,19170,19170,19170,0
20231011,091500,4741600,19170,19170,19170,19170,98
20231011,091400,2862940,19170,19170,19170,19170,0
20231011,091300,2862940,19170,19160,19170,19160,94
20231011,091200,1061010,19160,19160,19160,19160,0
20231011,091100,1061010,19160,19160,19160,19160,8
20231011,091000,907730,19160,19160,19160,19160,0
20231011,090900,907730,19160,19160,19160,19160,0
20231011,090800,907730,19160,19160,19160,19160,0
20231011,090700,907730,19160,19160,19160,19160,0
20231011,090600,907730,19160,19160,19160,19160,0
20231011,090500,907730,19160,19160,19160,19160,1
20231011,090400,888570,19170,19170,19170,19170,0
20231011,090300,888570,19170,19170,19170,19170,0
20231011,090200,888570,19170,19170,19170,19170,0
20231011,090100,888570,19170,19170,19170,19170,1
20231011,090000,869400,18900,18900,18900,18900,46