KissMeData/035460/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191100,9880832465,2985,2985,2985,2985,166133
20231010,191000,9880832465,2985,2985,2985,2985,0
20231010,190900,9880832465,2985,2985,2985,2985,0
20231010,190800,9880832465,2985,2985,2985,2985,0
20231010,190700,9880832465,2985,2985,2985,2985,0
20231010,190600,9880832465,2985,2985,2985,2985,0
20231010,190500,9880832465,2985,2985,2985,2985,0
20231010,190400,9880832465,2985,2985,2985,2985,0
20231010,190300,9880832465,2985,2985,2985,2985,0
20231010,190200,9880832465,2985,2985,2985,2985,0
20231010,190100,9880832465,2985,2985,2985,2985,0
20231010,190000,9880832465,2985,2985,2985,2985,0
20231010,185900,9880832465,2985,2985,2985,2985,0
20231010,185800,9880832465,2985,2985,2985,2985,0
20231010,185700,9880832465,2985,2985,2985,2985,0
20231010,185600,9880832465,2985,2985,2985,2985,0
20231010,185500,9880832465,2985,2985,2985,2985,0
20231010,185400,9880832465,2985,2985,2985,2985,0
20231010,185300,9880832465,2985,2985,2985,2985,0
20231010,185200,9880832465,2985,2985,2985,2985,0
20231010,185100,9880832465,2985,2985,2985,2985,0
20231010,185000,9880832465,2985,2985,2985,2985,0
20231010,184900,9880832465,2985,2985,2985,2985,0
20231010,184800,9880832465,2985,2985,2985,2985,0
20231010,184700,9880832465,2985,2985,2985,2985,0
20231010,184600,9880832465,2985,2985,2985,2985,0
20231010,184500,9880832465,2985,2985,2985,2985,0
20231010,184400,9880832465,2985,2985,2985,2985,0
20231010,184300,9880832465,2985,2985,2985,2985,0
20231010,184200,9880832465,2985,2985,2985,2985,0
20231010,184100,9880832465,2985,2985,2985,2985,166133
20231010,184000,9880832465,2985,2985,2985,2985,0
20231010,183900,9880832465,2985,2985,2985,2985,0
20231010,183800,9880832465,2985,2985,2985,2985,0
20231010,183700,9880832465,2985,2985,2985,2985,0
20231010,183600,9880832465,2985,2985,2985,2985,0
20231010,183500,9880832465,2985,2985,2985,2985,0
20231010,183400,9880832465,2985,2985,2985,2985,0
20231010,183300,9880832465,2985,2985,2985,2985,0
20231010,183200,9880832465,2985,2985,2985,2985,0
20231010,183100,9880832465,2985,2985,2985,2985,0
20231010,183000,9880832465,2985,2985,2985,2985,0
20231010,182900,9880832465,2985,2985,2985,2985,0
20231010,182800,9880832465,2985,2985,2985,2985,0
20231010,182700,9880832465,2985,2985,2985,2985,0
20231010,182600,9880832465,2985,2985,2985,2985,0
20231010,182500,9880832465,2985,2985,2985,2985,0
20231010,182400,9880832465,2985,2985,2985,2985,0
20231010,182300,9880832465,2985,2985,2985,2985,0
20231010,182200,9880832465,2985,2985,2985,2985,0
20231010,182100,9880832465,2985,2985,2985,2985,0
20231010,182000,9880832465,2985,2985,2985,2985,0
20231010,181900,9880832465,2985,2985,2985,2985,0
20231010,181800,9880832465,2985,2985,2985,2985,0
20231010,181700,9880832465,2985,2985,2985,2985,0
20231010,181600,9880832465,2985,2985,2985,2985,0
20231010,181500,9880832465,2985,2985,2985,2985,0
20231010,181400,9880832465,2985,2985,2985,2985,0
20231010,181300,9880832465,2985,2985,2985,2985,0
20231010,181200,9880832465,2985,2985,2985,2985,0
20231010,181100,9880832465,2985,2985,2985,2985,166133
20231010,181000,9880832465,2985,2985,2985,2985,0
20231010,180900,9880832465,2985,2985,2985,2985,0
20231010,180800,9880832465,2985,2985,2985,2985,0
20231010,180700,9880832465,2985,2985,2985,2985,0
20231010,180600,9880832465,2985,2985,2985,2985,0
20231010,180500,9880832465,2985,2985,2985,2985,0
20231010,180400,9880832465,2985,2985,2985,2985,0
20231010,180300,9880832465,2985,2985,2985,2985,0
20231010,180200,9880832465,2985,2985,2985,2985,0
20231010,180100,9880832465,2985,2985,2985,2985,0
20231010,180000,9880832465,2985,2985,2985,2985,0
20231010,175900,9880832465,2985,2985,2985,2985,0
20231010,175800,9880832465,2985,2985,2985,2985,0
20231010,175700,9880832465,2985,2985,2985,2985,0
20231010,175600,9880832465,2985,2985,2985,2985,0
20231010,175500,9880832465,2985,2985,2985,2985,0
20231010,175400,9880832465,2985,2985,2985,2985,0
20231010,175300,9880832465,2985,2985,2985,2985,0
20231010,175200,9880832465,2985,2985,2985,2985,0
20231010,175100,9880832465,2985,2985,2985,2985,0
20231010,175000,9880832465,2985,2985,2985,2985,0
20231010,174900,9880832465,2985,2985,2985,2985,0
20231010,174800,9880832465,2985,2985,2985,2985,0
20231010,174700,9880832465,2985,2985,2985,2985,0
20231010,174600,9880832465,2985,2985,2985,2985,0
20231010,174500,9880832465,2985,2985,2985,2985,0
20231010,174400,9880832465,2985,2985,2985,2985,0
20231010,174300,9880832465,2985,2985,2985,2985,0
20231010,174200,9880832465,2985,2985,2985,2985,0
20231010,174100,9880832465,2985,2985,2985,2985,166133
20231010,174000,9880832465,2985,2985,2985,2985,0
20231010,173900,9880832465,2985,2985,2985,2985,0
20231010,173800,9880832465,2985,2985,2985,2985,0
20231010,173700,9880832465,2985,2985,2985,2985,0
20231010,173600,9880832465,2985,2985,2985,2985,0
20231010,173500,9880832465,2985,2985,2985,2985,0
20231010,173400,9880832465,2985,2985,2985,2985,0
20231010,173300,9880832465,2985,2985,2985,2985,0
20231010,173200,9880832465,2985,2985,2985,2985,0
20231010,173100,9880832465,2985,2985,2985,2985,0
20231010,173000,9880832465,2985,2985,2985,2985,0
20231010,172900,9880832465,2985,2985,2985,2985,0
20231010,172800,9880832465,2985,2985,2985,2985,0
20231010,172700,9880832465,2985,2985,2985,2985,0
20231010,172600,9880832465,2985,2985,2985,2985,0
20231010,172500,9880832465,2985,2985,2985,2985,0
20231010,172400,9880832465,2985,2985,2985,2985,0
20231010,172300,9880832465,2985,2985,2985,2985,0
20231010,172200,9880832465,2985,2985,2985,2985,0
20231010,172100,9880832465,2985,2985,2985,2985,0
20231010,172000,9880832465,2985,2985,2985,2985,0
20231010,171900,9880832465,2985,2985,2985,2985,0
20231010,171800,9880832465,2985,2985,2985,2985,0
20231010,171700,9880832465,2985,2985,2985,2985,0
20231010,171600,9880832465,2985,2985,2985,2985,0
20231010,171500,9880832465,2985,2985,2985,2985,0
20231010,171400,9880832465,2985,2985,2985,2985,0
20231010,171300,9880832465,2985,2985,2985,2985,0
20231010,171200,9880832465,2985,2985,2985,2985,0
20231010,171100,9880832465,2985,2985,2985,2985,166133
20231010,171000,9880832465,2985,2985,2985,2985,0
20231010,170900,9880832465,2985,2985,2985,2985,0
20231010,170800,9880832465,2985,2985,2985,2985,0
20231010,170700,9880832465,2985,2985,2985,2985,0
20231010,170600,9880832465,2985,2985,2985,2985,0
20231010,170500,9880832465,2985,2985,2985,2985,0
20231010,170400,9880832465,2985,2985,2985,2985,0
20231010,170300,9880832465,2985,2985,2985,2985,0
20231010,170200,9880832465,2985,2985,2985,2985,0
20231010,170100,9880832465,2985,2985,2985,2985,0
20231010,170000,9880832465,2985,2985,2985,2985,0
20231010,165900,9880832465,2985,2985,2985,2985,0
20231010,165800,9880832465,2985,2985,2985,2985,0
20231010,165700,9880832465,2985,2985,2985,2985,0
20231010,165600,9880832465,2985,2985,2985,2985,0
20231010,165500,9880832465,2985,2985,2985,2985,0
20231010,165400,9880832465,2985,2985,2985,2985,0
20231010,165300,9880832465,2985,2985,2985,2985,0
20231010,165200,9880832465,2985,2985,2985,2985,0
20231010,165100,9880832465,2985,2985,2985,2985,0
20231010,165000,9880832465,2985,2985,2985,2985,0
20231010,164900,9880832465,2985,2985,2985,2985,0
20231010,164800,9880832465,2985,2985,2985,2985,0
20231010,164700,9880832465,2985,2985,2985,2985,0
20231010,164600,9880832465,2985,2985,2985,2985,0
20231010,164500,9880832465,2985,2985,2985,2985,0
20231010,164400,9880832465,2985,2985,2985,2985,0
20231010,164300,9880832465,2985,2985,2985,2985,0
20231010,164200,9880832465,2985,2985,2985,2985,0
20231010,164100,9880832465,2985,2985,2985,2985,166133
20231010,164000,9880832465,2985,2985,2985,2985,0
20231010,163900,9880832465,2985,2985,2985,2985,0
20231010,163800,9880832465,2985,2985,2985,2985,0
20231010,163700,9880832465,2985,2985,2985,2985,0
20231010,163600,9880832465,2985,2985,2985,2985,0
20231010,163500,9880832465,2985,2985,2985,2985,0
20231010,163400,9880832465,2985,2985,2985,2985,0
20231010,163300,9880832465,2985,2985,2985,2985,0
20231010,163200,9880832465,2985,2985,2985,2985,0
20231010,163100,9880832465,2985,2985,2985,2985,0
20231010,163000,9880832465,2985,2985,2985,2985,0
20231010,162900,9880832465,2985,2985,2985,2985,0
20231010,162800,9880832465,2985,2985,2985,2985,0
20231010,162700,9880832465,2985,2985,2985,2985,0
20231010,162600,9880832465,2985,2985,2985,2985,0
20231010,162500,9880832465,2985,2985,2985,2985,0
20231010,162400,9880832465,2985,2985,2985,2985,0
20231010,162300,9880832465,2985,2985,2985,2985,0
20231010,162200,9880832465,2985,2985,2985,2985,0
20231010,162100,9880832465,2985,2985,2985,2985,0
20231010,162000,9880832465,2985,2985,2985,2985,0
20231010,161900,9880832465,2985,2985,2985,2985,0
20231010,161800,9880832465,2985,2985,2985,2985,0
20231010,161700,9880832465,2985,2985,2985,2985,0
20231010,161600,9880832465,2985,2985,2985,2985,0
20231010,161500,9880832465,2985,2985,2985,2985,0
20231010,161400,9880832465,2985,2985,2985,2985,0
20231010,161300,9880832465,2985,2985,2985,2985,0
20231010,161200,9880832465,2985,2985,2985,2985,0
20231010,161100,9880832465,2985,2985,2985,2985,166133
20231010,161000,9880832465,2985,2985,2985,2985,0
20231010,160900,9880832465,2985,2985,2985,2985,0
20231010,160800,9880832465,2985,2985,2985,2985,0
20231010,160700,9880832465,2985,2985,2985,2985,0
20231010,160600,9880832465,2985,2985,2985,2985,0
20231010,160500,9880832465,2985,2985,2985,2985,0
20231010,160400,9880832465,2985,2985,2985,2985,0
20231010,160300,9880832465,2985,2985,2985,2985,0
20231010,160200,9880832465,2985,2985,2985,2985,0
20231010,160100,9880832465,2985,2985,2985,2985,0
20231010,160000,9880832465,2985,2985,2985,2985,0
20231010,155900,9880832465,2985,2985,2985,2985,0
20231010,155800,9880832465,2985,2985,2985,2985,0
20231010,155700,9880832465,2985,2985,2985,2985,0
20231010,155600,9880832465,2985,2985,2985,2985,0
20231010,155500,9880832465,2985,2985,2985,2985,0
20231010,155400,9880832465,2985,2985,2985,2985,0
20231010,155300,9880832465,2985,2985,2985,2985,0
20231010,155200,9880832465,2985,2985,2985,2985,0
20231010,155100,9880832465,2985,2985,2985,2985,0
20231010,155000,9880832465,2985,2985,2985,2985,0
20231010,154900,9880832465,2985,2985,2985,2985,0
20231010,154800,9880832465,2985,2985,2985,2985,0
20231010,154700,9880832465,2985,2985,2985,2985,0
20231010,154600,9880832465,2985,2985,2985,2985,0
20231010,154500,9880832465,2985,2985,2985,2985,0
20231010,154400,9880832465,2985,2985,2985,2985,0
20231010,154300,9880832465,2985,2985,2985,2985,0
20231010,154200,9880832465,2985,2985,2985,2985,0
20231010,154100,9880832465,2985,2985,2985,2985,166133
20231010,154000,9880832465,2985,2985,2985,2985,0
20231010,153900,9880832465,2985,2985,2985,2985,0
20231010,153800,9880832465,2985,2985,2985,2985,0
20231010,153700,9880832465,2985,2985,2985,2985,0
20231010,153600,9880832465,2985,2985,2985,2985,0
20231010,153500,9880832465,2985,2985,2985,2985,0
20231010,153400,9880832465,2985,2985,2985,2985,0
20231010,153300,9880832465,2985,2985,2985,2985,0
20231010,153200,9880832465,2985,2985,2985,2985,0
20231010,153100,9880832465,2985,2985,2985,2985,0
20231010,153000,9880832465,2985,2985,2985,2985,166133
20231010,152900,9384925460,2990,2990,2990,2990,0
20231010,152800,9384925460,2990,2990,2990,2990,0
20231010,152700,9384925460,2990,2990,2990,2990,0
20231010,152600,9384925460,2990,2990,2990,2990,0
20231010,152500,9384925460,2990,2990,2990,2990,0
20231010,152400,9384925460,2990,2990,2990,2990,0
20231010,152300,9384925460,2990,2990,2990,2990,0
20231010,152200,9384925460,2990,2990,2990,2990,0
20231010,152100,9384925460,2990,2990,2990,2990,0
20231010,152000,9384925460,2990,2990,2990,2990,0
20231010,151900,9384925460,2990,2880,2990,2880,232339
20231010,151800,8704313850,2880,2875,2915,2870,96998
20231010,151700,8424152390,2885,2905,2905,2845,129539
20231010,151600,8052167630,2910,2850,2945,2840,193381
20231010,151500,7492434035,2850,2825,2865,2820,51205
20231010,151400,7346735965,2820,2840,2845,2815,27065
20231010,151300,7270177600,2840,2840,2860,2810,46156
20231010,151200,7139232985,2835,2835,2840,2805,59824
20231010,151100,6970331965,2840,2770,2850,2765,98640
20231010,151000,6692466000,2770,2760,2785,2750,16117
20231010,150900,6647848360,2760,2745,2770,2730,16478
20231010,150800,6602531565,2745,2740,2750,2735,7010
20231010,150700,6583319450,2730,2745,2750,2730,9602
20231010,150600,6557038060,2745,2750,2750,2730,11608
20231010,150500,6525270890,2745,2735,2750,2735,2397
20231010,150400,6518703135,2735,2765,2775,2730,15985
20231010,150300,6474761510,2765,2735,2770,2730,21291
20231010,150200,6416298000,2735,2775,2775,2735,12946
20231010,150100,6380664100,2775,2785,2795,2740,31759
20231010,150000,6292885725,2785,2735,2830,2720,83100
20231010,145900,6061075255,2730,2745,2745,2705,9520
20231010,145800,6035167500,2715,2735,2760,2715,39496
20231010,145700,5926839255,2735,2790,2810,2725,51673
20231010,145600,5783881900,2760,2720,2810,2705,45346
20231010,145500,5659210030,2720,2720,2730,2715,9392
20231010,145400,5633634310,2725,2715,2725,2710,7222
20231010,145300,5613998845,2715,2725,2725,2705,11283
20231010,145200,5583409385,2725,2725,2730,2700,14053
20231010,145100,5545242690,2725,2710,2745,2695,49862
20231010,145000,5409728515,2710,2670,2710,2665,14049
20231010,144900,5371938610,2675,2675,2675,2660,9042
20231010,144800,5347816995,2680,2695,2705,2675,12566
20231010,144700,5313983370,2695,2685,2695,2655,25541
20231010,144600,5245706050,2680,2645,2685,2645,29029
20231010,144500,5168382010,2650,2680,2680,2630,71822
20231010,144400,4978465845,2670,2680,2695,2650,54231
20231010,144300,4833827315,2680,2715,2735,2655,81890
20231010,144200,4613515130,2715,2820,2830,2660,201340
20231010,144100,4060553480,2820,2870,2870,2800,94093
20231010,144000,3793430820,2870,2845,2895,2815,200763
20231010,143900,3220336915,2845,2865,2900,2780,468470
20231010,143800,1882643470,2780,2780,2780,2780,0
20231010,143700,1882643470,2780,2790,2810,2765,56710
20231010,143600,1723936020,2790,2740,2790,2730,50844
20231010,143500,1583306960,2740,2720,2740,2715,12182
20231010,143400,1550033235,2730,2705,2730,2700,3562
20231010,143300,1540378045,2705,2715,2715,2705,827
20231010,143200,1538137970,2730,2715,2730,2705,6452
20231010,143100,1520594175,2720,2700,2720,2685,6138
20231010,143000,1504088280,2715,2680,2720,2680,4686
20231010,142900,1491383115,2680,2690,2690,2675,1191
20231010,142800,1488190930,2680,2695,2695,2680,1571
20231010,142700,1483965835,2695,2695,2700,2695,840
20231010,142600,1481700350,2710,2720,2720,2695,4030
20231010,142500,1470757520,2720,2725,2730,2715,3487
20231010,142400,1461272605,2725,2700,2725,2700,7071
20231010,142300,1442059770,2695,2680,2725,2680,12913
20231010,142200,1407072110,2675,2685,2685,2675,938
20231010,142100,1404558165,2680,2675,2690,2675,1364
20231010,142000,1400898935,2675,2690,2690,2675,6872
20231010,141900,1382489330,2685,2655,2685,2655,1086
20231010,141800,1379584960,2655,2655,2680,2655,6603
20231010,141700,1362050340,2655,2660,2660,2655,176
20231010,141600,1361583055,2670,2655,2670,2655,857
20231010,141500,1359305680,2655,2655,2675,2655,2307
20231010,141400,1353171030,2650,2675,2675,2650,3861
20231010,141300,1342861210,2680,2655,2680,2655,2772
20231010,141200,1335455220,2675,2645,2675,2645,2796
20231010,141100,1328016365,2640,2640,2640,2640,2439
20231010,141000,1321577405,2640,2655,2680,2640,2790
20231010,140900,1314146930,2655,2665,2715,2655,15823
20231010,140800,1271460460,2660,2650,2680,2625,20462
20231010,140700,1217258300,2650,2660,2665,2645,10691
20231010,140600,1188947590,2655,2680,2680,2655,6782
20231010,140500,1170876550,2685,2735,2735,2680,26879
20231010,140400,1098264775,2740,2630,2775,2630,74768
20231010,140300,896070985,2630,2650,2655,2630,4006
20231010,140200,885504820,2635,2665,2670,2615,16999
20231010,140100,840773725,2645,2650,2700,2645,18420
20231010,140000,791667895,2645,2715,2715,2635,41093
20231010,135900,681992815,2720,2655,2780,2635,112647
20231010,135800,374683765,2630,2620,2660,2615,14223
20231010,135700,337145725,2620,2610,2620,2610,1200
20231010,135600,334007700,2615,2605,2615,2605,3
20231010,135500,333999865,2620,2610,2625,2595,4383
20231010,135400,322528605,2610,2595,2615,2595,5294
20231010,135300,308736705,2605,2590,2605,2590,4083
20231010,135200,298124120,2590,2590,2590,2585,4
20231010,135100,298113765,2585,2585,2585,2585,4
20231010,135000,298103425,2590,2600,2600,2590,66
20231010,134900,297932465,2590,2595,2600,2590,1034
20231010,134800,295254375,2600,2595,2600,2595,636
20231010,134700,293603935,2600,2600,2600,2600,6
20231010,134600,293588335,2605,2600,2605,2600,106
20231010,134500,293312210,2605,2605,2605,2600,431
20231010,134400,292191580,2605,2600,2605,2600,200
20231010,134300,291671575,2610,2610,2610,2600,11
20231010,134200,291642925,2610,2610,2610,2605,336
20231010,134100,290767595,2610,2605,2610,2605,2845
20231010,134000,283345480,2610,2610,2610,2605,816
20231010,133900,281219750,2610,2615,2615,2610,712
20231010,133800,279361410,2610,2615,2615,2610,852
20231010,133700,277135405,2615,2620,2620,2615,1025
20231010,133600,274451065,2620,2615,2635,2615,5575
20231010,133500,259831150,2610,2610,2610,2605,1438
20231010,133400,256078080,2605,2605,2605,2605,978
20231010,133300,253530390,2605,2600,2605,2600,273
20231010,133200,252820145,2600,2600,2600,2600,4
20231010,133100,252809745,2600,2605,2610,2585,741
20231010,133000,250885900,2610,2605,2610,2605,161
20231010,132900,250466445,2600,2585,2600,2585,3178
20231010,132800,242220600,2590,2590,2590,2590,206
20231010,132700,241687060,2590,2580,2590,2580,323
20231010,132600,240852270,2585,2585,2585,2585,10
20231010,132500,240826420,2585,2585,2585,2585,4
20231010,132400,240816080,2585,2580,2585,2575,425
20231010,132300,239721585,2580,2580,2580,2580,0
20231010,132200,239721585,2580,2590,2590,2580,602
20231010,132100,238167405,2590,2590,2590,2580,1009
20231010,132000,235564095,2590,2590,2590,2590,5
20231010,131900,235551145,2590,2580,2590,2580,20
20231010,131800,235499445,2580,2590,2590,2580,567
20231010,131700,234035675,2590,2585,2590,2585,272
20231010,131600,233332500,2585,2580,2585,2580,830
20231010,131500,231187525,2580,2580,2585,2580,657
20231010,131400,229492415,2580,2580,2580,2570,450
20231010,131300,228335725,2580,2575,2580,2575,306
20231010,131200,227547765,2575,2570,2575,2570,134
20231010,131100,227203365,2575,2575,2575,2565,77
20231010,131000,227005790,2555,2555,2555,2555,90
20231010,130900,226775840,2555,2555,2555,2555,0
20231010,130800,226775840,2555,2555,2555,2555,0
20231010,130700,226775840,2555,2555,2575,2550,100
20231010,130600,226520275,2580,2550,2580,2550,856
20231010,130500,224329615,2550,2550,2550,2550,2
20231010,130400,224324515,2545,2545,2545,2545,129
20231010,130300,223996210,2535,2535,2535,2535,0
20231010,130200,223996210,2535,2535,2535,2535,0
20231010,130100,223996210,2535,2535,2535,2535,15
20231010,130000,223958185,2535,2545,2545,2535,2699
20231010,125900,217105020,2545,2545,2545,2545,183
20231010,125800,216639285,2550,2550,2550,2550,0
20231010,125700,216639285,2550,2550,2550,2550,8
20231010,125600,216618885,2550,2550,2550,2550,0
20231010,125500,216618885,2550,2550,2550,2550,536
20231010,125400,215252085,2550,2550,2550,2550,0
20231010,125300,215252085,2550,2550,2550,2550,0
20231010,125200,215252085,2550,2550,2550,2550,0
20231010,125100,215252085,2550,2550,2550,2550,0
20231010,125000,215252085,2550,2550,2550,2545,501
20231010,124900,213976975,2555,2555,2555,2555,80
20231010,124800,213772575,2565,2565,2565,2565,0
20231010,124700,213772575,2565,2565,2565,2565,0
20231010,124600,213772575,2565,2555,2565,2555,162
20231010,124500,213358645,2565,2565,2565,2565,7
20231010,124400,213340690,2550,2545,2550,2545,1500
20231010,124300,209520690,2570,2570,2570,2570,0
20231010,124200,209520690,2570,2570,2570,2570,812
20231010,124100,207433850,2545,2555,2555,2545,10000
20231010,124000,181969875,2575,2575,2575,2575,0
20231010,123900,181969875,2575,2575,2575,2575,1
20231010,123800,181967300,2555,2555,2555,2555,0
20231010,123700,181967300,2555,2560,2560,2555,337
20231010,123600,181105765,2575,2575,2575,2575,0
20231010,123500,181105765,2575,2575,2575,2575,0
20231010,123400,181105765,2575,2575,2575,2575,0
20231010,123300,181105765,2575,2575,2575,2575,3
20231010,123200,181098040,2560,2575,2575,2560,1500
20231010,123100,177255000,2580,2580,2580,2580,0
20231010,123000,177255000,2580,2580,2580,2580,0
20231010,122900,177255000,2580,2580,2580,2580,0
20231010,122800,177255000,2580,2580,2580,2580,0
20231010,122700,177255000,2580,2570,2580,2570,50
20231010,122600,177126380,2580,2580,2580,2580,0
20231010,122500,177126380,2580,2580,2580,2580,1
20231010,122400,177123800,2560,2575,2575,2560,1500
20231010,122300,173281785,2580,2580,2580,2580,0
20231010,122200,173281785,2580,2580,2580,2580,2
20231010,122100,173276625,2575,2580,2580,2575,110
20231010,122000,172993325,2580,2580,2580,2580,1001
20231010,121900,170410745,2580,2570,2580,2570,1503
20231010,121800,166548010,2575,2575,2575,2575,756
20231010,121700,164601310,2580,2575,2580,2575,1003
20231010,121600,162018570,2580,2585,2585,2580,129
20231010,121500,161685615,2590,2590,2590,2590,0
20231010,121400,161685615,2590,2590,2590,2590,0
20231010,121300,161685615,2590,2585,2590,2585,52
20231010,121200,161551185,2595,2595,2595,2595,0
20231010,121100,161551185,2595,2595,2595,2595,0
20231010,121000,161551185,2595,2595,2595,2595,2
20231010,120900,161545995,2595,2595,2595,2595,0
20231010,120800,161545995,2595,2595,2595,2595,0
20231010,120700,161545995,2595,2585,2595,2585,16
20231010,120600,161504625,2595,2595,2595,2595,0
20231010,120500,161504625,2595,2595,2595,2595,1
20231010,120400,161502030,2600,2600,2600,2600,0
20231010,120300,161502030,2600,2600,2600,2600,0
20231010,120200,161502030,2600,2600,2600,2600,0
20231010,120100,161502030,2600,2600,2600,2600,0
20231010,120000,161502030,2600,2600,2600,2600,0
20231010,115900,161502030,2600,2600,2600,2600,2
20231010,115800,161496830,2595,2595,2595,2595,0
20231010,115700,161496830,2595,2595,2595,2595,0
20231010,115600,161496830,2595,2595,2595,2595,80
20231010,115500,161289230,2600,2600,2600,2600,0
20231010,115400,161289230,2600,2600,2600,2590,1001
20231010,115300,158694560,2600,2600,2600,2600,120
20231010,115200,158382560,2600,2600,2600,2600,0
20231010,115100,158382560,2600,2600,2600,2600,125
20231010,115000,158057560,2600,2605,2605,2600,106
20231010,114900,157781860,2605,2605,2605,2605,0
20231010,114800,157781860,2605,2605,2605,2605,12
20231010,114700,157750600,2605,2605,2605,2605,390
20231010,114600,156734650,2610,2605,2610,2605,55
20231010,114500,156591350,2605,2605,2605,2605,0
20231010,114400,156591350,2605,2605,2605,2605,0
20231010,114300,156591350,2605,2605,2605,2605,0
20231010,114200,156591350,2605,2600,2605,2600,43
20231010,114100,156479545,2600,2600,2600,2600,200
20231010,114000,155959545,2615,2615,2615,2615,0
20231010,113900,155959545,2615,2615,2615,2615,0
20231010,113800,155959545,2615,2615,2615,2615,0
20231010,113700,155959545,2615,2615,2615,2615,0
20231010,113600,155959545,2615,2615,2615,2615,73
20231010,113500,155768650,2615,2590,2615,2580,705
20231010,113400,153937745,2595,2595,2595,2595,0
20231010,113300,153937745,2595,2595,2595,2595,0
20231010,113200,153937745,2595,2595,2595,2595,33
20231010,113100,153852110,2575,2585,2585,2575,1000
20231010,113000,151269375,2585,2590,2590,2585,100
20231010,112900,151010615,2590,2590,2590,2590,0
20231010,112800,151010615,2590,2590,2590,2590,0
20231010,112700,151010615,2590,2590,2590,2590,0
20231010,112600,151010615,2590,2590,2590,2590,0
20231010,112500,151010615,2590,2590,2590,2590,0
20231010,112400,151010615,2590,2590,2590,2590,44
20231010,112300,150896655,2590,2595,2595,2590,144
20231010,112200,150523015,2600,2595,2600,2595,33
20231010,112100,150437265,2600,2600,2600,2600,0
20231010,112000,150437265,2600,2600,2600,2600,78
20231010,111900,150234465,2600,2600,2600,2600,0
20231010,111800,150234465,2600,2600,2600,2600,100
20231010,111700,149974465,2600,2600,2600,2600,0
20231010,111600,149974465,2600,2605,2605,2600,89
20231010,111500,149742755,2615,2615,2615,2615,0
20231010,111400,149742755,2615,2615,2615,2615,0
20231010,111300,149742755,2615,2620,2620,2615,1409
20231010,111200,146057970,2615,2615,2615,2615,11
20231010,111100,146029205,2620,2620,2620,2620,255
20231010,111000,145361105,2620,2620,2620,2620,64
20231010,110900,145193425,2625,2620,2625,2620,77
20231010,110800,144991680,2620,2610,2620,2610,963
20231010,110700,142474380,2610,2610,2610,2610,0
20231010,110600,142474380,2610,2610,2610,2610,0
20231010,110500,142474380,2610,2610,2610,2610,0
20231010,110400,142474380,2610,2605,2610,2605,405
20231010,110300,141419330,2605,2610,2610,2605,35
20231010,110200,141328055,2605,2605,2605,2605,490
20231010,110100,140051605,2610,2610,2610,2610,584
20231010,110000,138527365,2605,2605,2605,2605,10
20231010,105900,138501315,2600,2600,2600,2600,11
20231010,105800,138472715,2610,2610,2610,2610,0
20231010,105700,138472715,2610,2610,2610,2610,33
20231010,105600,138386585,2610,2610,2610,2610,2
20231010,105500,138381365,2595,2595,2595,2595,1
20231010,105400,138378770,2595,2595,2595,2595,0
20231010,105300,138378770,2595,2595,2595,2595,898
20231010,105200,136048460,2595,2610,2610,2595,376
20231010,105100,135072725,2615,2610,2615,2610,300
20231010,105000,134289145,2615,2610,2615,2610,2000
20231010,104900,129062330,2610,2610,2610,2610,1
20231010,104800,129059720,2610,2610,2610,2610,0
20231010,104700,129059720,2610,2610,2610,2610,0
20231010,104600,129059720,2610,2610,2610,2610,0
20231010,104500,129059720,2610,2590,2610,2590,411
20231010,104400,127995010,2610,2610,2610,2610,30
20231010,104300,127916710,2610,2600,2610,2600,157
20231010,104200,127507040,2610,2610,2610,2610,0
20231010,104100,127507040,2610,2600,2610,2600,843
20231010,104000,125312390,2600,2585,2600,2585,67
20231010,103900,125138495,2585,2585,2585,2585,0
20231010,103800,125138495,2585,2585,2585,2585,1
20231010,103700,125135910,2580,2580,2580,2580,0
20231010,103600,125135910,2580,2580,2580,2580,0
20231010,103500,125135910,2580,2590,2590,2580,29
20231010,103400,125060970,2590,2590,2590,2590,380
20231010,103300,124076770,2600,2600,2600,2600,0
20231010,103200,124076770,2600,2600,2600,2600,802
20231010,103100,121991570,2600,2600,2600,2600,1
20231010,103000,121988970,2600,2600,2600,2600,0
20231010,102900,121988970,2600,2610,2610,2600,658
20231010,102800,120274140,2610,2610,2610,2610,1
20231010,102700,120271530,2590,2590,2590,2590,4
20231010,102600,120261170,2590,2590,2590,2590,0
20231010,102500,120261170,2590,2590,2590,2590,0
20231010,102400,120261170,2590,2610,2610,2590,1395
20231010,102300,116641005,2615,2615,2615,2615,0
20231010,102200,116641005,2615,2610,2615,2610,100
20231010,102100,116379610,2610,2600,2610,2600,25
20231010,102000,116314560,2600,2600,2600,2600,0
20231010,101900,116314560,2600,2600,2600,2600,0
20231010,101800,116314560,2600,2610,2610,2600,598
20231010,101700,114753880,2590,2585,2610,2585,1307
20231010,101600,111352265,2595,2590,2595,2590,4
20231010,101500,111341895,2595,2595,2595,2595,5
20231010,101400,111328920,2595,2595,2595,2595,0
20231010,101300,111328920,2595,2595,2595,2595,2
20231010,101200,111323730,2595,2595,2595,2595,300
20231010,101100,110545230,2590,2590,2590,2590,1220
20231010,101000,107385430,2590,2575,2590,2575,1881
20231010,100900,102530050,2565,2565,2565,2565,448
20231010,100800,101380930,2565,2565,2565,2565,0
20231010,100700,101380930,2565,2565,2565,2565,0
20231010,100600,101380930,2565,2565,2565,2565,0
20231010,100500,101380930,2565,2550,2565,2550,62
20231010,100400,101222805,2550,2550,2550,2550,886
20231010,100300,98963505,2550,2550,2550,2550,0
20231010,100200,98963505,2550,2550,2550,2550,1
20231010,100100,98960955,2550,2550,2550,2550,0
20231010,100000,98960955,2550,2555,2555,2550,980
20231010,095900,96461355,2550,2550,2550,2550,0
20231010,095800,96461355,2550,2555,2555,2550,148
20231010,095700,96083785,2550,2550,2550,2550,0
20231010,095600,96083785,2550,2550,2550,2550,0
20231010,095500,96083785,2550,2550,2550,2550,0
20231010,095400,96083785,2550,2550,2550,2550,8
20231010,095300,96063385,2550,2555,2555,2550,333
20231010,095200,95213455,2555,2555,2555,2555,1100
20231010,095100,92402955,2565,2565,2565,2565,0
20231010,095000,92402955,2565,2565,2565,2565,0
20231010,094900,92402955,2565,2565,2565,2565,2
20231010,094800,92397825,2565,2565,2565,2565,0
20231010,094700,92397825,2565,2565,2565,2565,167
20231010,094600,91969470,2565,2565,2565,2565,0
20231010,094500,91969470,2565,2565,2565,2565,11
20231010,094400,91941255,2565,2565,2565,2565,0
20231010,094300,91941255,2565,2570,2570,2565,2810
20231010,094200,84723545,2570,2570,2570,2570,0
20231010,094100,84723545,2570,2570,2570,2570,155
20231010,094000,84325195,2575,2575,2575,2575,11
20231010,093900,84296870,2570,2570,2570,2570,40
20231010,093800,84194070,2570,2570,2570,2570,17
20231010,093700,84150380,2570,2550,2570,2550,1163
20231010,093600,81169980,2570,2570,2570,2570,0
20231010,093500,81169980,2570,2570,2570,2570,601
20231010,093400,79625410,2570,2550,2570,2550,20
20231010,093300,79574210,2570,2560,2570,2560,249
20231010,093200,78934880,2550,2550,2550,2550,0
20231010,093100,78934880,2550,2545,2550,2545,993
20231010,093000,76407500,2545,2545,2545,2545,46
20231010,092900,76290430,2550,2550,2550,2550,12
20231010,092800,76259830,2545,2545,2545,2545,0
20231010,092700,76259830,2545,2545,2545,2545,4000
20231010,092600,66079830,2545,2545,2545,2545,0
20231010,092500,66079830,2545,2545,2545,2545,0
20231010,092400,66079830,2545,2545,2545,2545,0
20231010,092300,66079830,2545,2550,2550,2545,2000
20231010,092200,60989530,2550,2550,2550,2550,0
20231010,092100,60989530,2550,2550,2550,2550,0
20231010,092000,60989530,2550,2555,2555,2550,198
20231010,091900,60484340,2555,2555,2555,2555,0
20231010,091800,60484340,2555,2565,2570,2555,868
20231010,091700,58257310,2570,2570,2570,2570,0
20231010,091600,58257310,2570,2570,2570,2570,1
20231010,091500,58254740,2545,2565,2565,2545,145
20231010,091400,57883955,2555,2555,2555,2555,500
20231010,091300,56606455,2550,2550,2550,2550,1600
20231010,091200,52526455,2535,2535,2535,2535,0
20231010,091100,52526455,2535,2550,2550,2535,103
20231010,091000,52263850,2550,2550,2550,2550,10
20231010,090900,52238350,2550,2545,2550,2540,163
20231010,090800,51823400,2520,2520,2520,2520,0
20231010,090700,51823400,2520,2520,2520,2520,0
20231010,090600,51823400,2520,2550,2550,2515,3342
20231010,090500,43339745,2550,2570,2570,2550,1178
20231010,090400,40332130,2560,2565,2570,2560,132
20231010,090300,39993530,2570,2565,2570,2565,33
20231010,090200,39908800,2570,2585,2585,2570,840
20231010,090100,37741145,2600,2580,2610,2580,7196
20231010,090000,19096465,2580,2555,2580,2555,7468