KissMeData/051160/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,192200,194564040,6670,6670,6670,6670,417
20231011,192100,194564040,6670,6670,6670,6670,0
20231011,192000,194564040,6670,6670,6670,6670,0
20231011,191900,194564040,6670,6670,6670,6670,0
20231011,191800,194564040,6670,6670,6670,6670,0
20231011,191700,194564040,6670,6670,6670,6670,0
20231011,191600,194564040,6670,6670,6670,6670,0
20231011,191500,194564040,6670,6670,6670,6670,0
20231011,191400,194564040,6670,6670,6670,6670,0
20231011,191300,194564040,6670,6670,6670,6670,0
20231011,191200,194564040,6670,6670,6670,6670,0
20231011,191100,194564040,6670,6670,6670,6670,0
20231011,191000,194564040,6670,6670,6670,6670,0
20231011,190900,194564040,6670,6670,6670,6670,0
20231011,190800,194564040,6670,6670,6670,6670,0
20231011,190700,194564040,6670,6670,6670,6670,0
20231011,190600,194564040,6670,6670,6670,6670,0
20231011,190500,194564040,6670,6670,6670,6670,0
20231011,190400,194564040,6670,6670,6670,6670,0
20231011,190300,194564040,6670,6670,6670,6670,0
20231011,190200,194564040,6670,6670,6670,6670,0
20231011,190100,194564040,6670,6670,6670,6670,0
20231011,190000,194564040,6670,6670,6670,6670,0
20231011,185900,194564040,6670,6670,6670,6670,0
20231011,185800,194564040,6670,6670,6670,6670,0
20231011,185700,194564040,6670,6670,6670,6670,0
20231011,185600,194564040,6670,6670,6670,6670,0
20231011,185500,194564040,6670,6670,6670,6670,0
20231011,185400,194564040,6670,6670,6670,6670,0
20231011,185300,194564040,6670,6670,6670,6670,0
20231011,185200,194564040,6670,6670,6670,6670,417
20231011,185100,194564040,6670,6670,6670,6670,0
20231011,185000,194564040,6670,6670,6670,6670,0
20231011,184900,194564040,6670,6670,6670,6670,0
20231011,184800,194564040,6670,6670,6670,6670,0
20231011,184700,194564040,6670,6670,6670,6670,0
20231011,184600,194564040,6670,6670,6670,6670,0
20231011,184500,194564040,6670,6670,6670,6670,0
20231011,184400,194564040,6670,6670,6670,6670,0
20231011,184300,194564040,6670,6670,6670,6670,0
20231011,184200,194564040,6670,6670,6670,6670,0
20231011,184100,194564040,6670,6670,6670,6670,0
20231011,184000,194564040,6670,6670,6670,6670,0
20231011,183900,194564040,6670,6670,6670,6670,0
20231011,183800,194564040,6670,6670,6670,6670,0
20231011,183700,194564040,6670,6670,6670,6670,0
20231011,183600,194564040,6670,6670,6670,6670,0
20231011,183500,194564040,6670,6670,6670,6670,0
20231011,183400,194564040,6670,6670,6670,6670,0
20231011,183300,194564040,6670,6670,6670,6670,0
20231011,183200,194564040,6670,6670,6670,6670,0
20231011,183100,194564040,6670,6670,6670,6670,0
20231011,183000,194564040,6670,6670,6670,6670,0
20231011,182900,194564040,6670,6670,6670,6670,0
20231011,182800,194564040,6670,6670,6670,6670,0
20231011,182700,194564040,6670,6670,6670,6670,0
20231011,182600,194564040,6670,6670,6670,6670,0
20231011,182500,194564040,6670,6670,6670,6670,0
20231011,182400,194564040,6670,6670,6670,6670,0
20231011,182300,194564040,6670,6670,6670,6670,0
20231011,182200,194564040,6670,6670,6670,6670,417
20231011,182100,194564040,6670,6670,6670,6670,0
20231011,182000,194564040,6670,6670,6670,6670,0
20231011,181900,194564040,6670,6670,6670,6670,0
20231011,181800,194564040,6670,6670,6670,6670,0
20231011,181700,194564040,6670,6670,6670,6670,0
20231011,181600,194564040,6670,6670,6670,6670,0
20231011,181500,194564040,6670,6670,6670,6670,0
20231011,181400,194564040,6670,6670,6670,6670,0
20231011,181300,194564040,6670,6670,6670,6670,0
20231011,181200,194564040,6670,6670,6670,6670,0
20231011,181100,194564040,6670,6670,6670,6670,0
20231011,181000,194564040,6670,6670,6670,6670,0
20231011,180900,194564040,6670,6670,6670,6670,0
20231011,180800,194564040,6670,6670,6670,6670,0
20231011,180700,194564040,6670,6670,6670,6670,0
20231011,180600,194564040,6670,6670,6670,6670,0
20231011,180500,194564040,6670,6670,6670,6670,0
20231011,180400,194564040,6670,6670,6670,6670,0
20231011,180300,194564040,6670,6670,6670,6670,0
20231011,180200,194564040,6670,6670,6670,6670,0
20231011,180100,194564040,6670,6670,6670,6670,0
20231011,180000,194564040,6670,6670,6670,6670,0
20231011,175900,194564040,6670,6670,6670,6670,0
20231011,175800,194564040,6670,6670,6670,6670,0
20231011,175700,194564040,6670,6670,6670,6670,0
20231011,175600,194564040,6670,6670,6670,6670,0
20231011,175500,194564040,6670,6670,6670,6670,0
20231011,175400,194564040,6670,6670,6670,6670,0
20231011,175300,194564040,6670,6670,6670,6670,0
20231011,175200,194564040,6670,6670,6670,6670,417
20231011,175100,194564040,6670,6670,6670,6670,0
20231011,175000,194564040,6670,6670,6670,6670,0
20231011,174900,194564040,6670,6670,6670,6670,0
20231011,174800,194564040,6670,6670,6670,6670,0
20231011,174700,194564040,6670,6670,6670,6670,0
20231011,174600,194564040,6670,6670,6670,6670,0
20231011,174500,194564040,6670,6670,6670,6670,0
20231011,174400,194564040,6670,6670,6670,6670,0
20231011,174300,194564040,6670,6670,6670,6670,0
20231011,174200,194564040,6670,6670,6670,6670,0
20231011,174100,194564040,6670,6670,6670,6670,0
20231011,174000,194564040,6670,6670,6670,6670,0
20231011,173900,194564040,6670,6670,6670,6670,0
20231011,173800,194564040,6670,6670,6670,6670,0
20231011,173700,194564040,6670,6670,6670,6670,0
20231011,173600,194564040,6670,6670,6670,6670,0
20231011,173500,194564040,6670,6670,6670,6670,0
20231011,173400,194564040,6670,6670,6670,6670,0
20231011,173300,194564040,6670,6670,6670,6670,0
20231011,173200,194564040,6670,6670,6670,6670,0
20231011,173100,194564040,6670,6670,6670,6670,0
20231011,173000,194564040,6670,6670,6670,6670,0
20231011,172900,194564040,6670,6670,6670,6670,0
20231011,172800,194564040,6670,6670,6670,6670,0
20231011,172700,194564040,6670,6670,6670,6670,0
20231011,172600,194564040,6670,6670,6670,6670,0
20231011,172500,194564040,6670,6670,6670,6670,0
20231011,172400,194564040,6670,6670,6670,6670,0
20231011,172300,194564040,6670,6670,6670,6670,0
20231011,172200,194564040,6670,6670,6670,6670,417
20231011,172100,194564040,6670,6670,6670,6670,0
20231011,172000,194564040,6670,6670,6670,6670,0
20231011,171900,194564040,6670,6670,6670,6670,0
20231011,171800,194564040,6670,6670,6670,6670,0
20231011,171700,194564040,6670,6670,6670,6670,0
20231011,171600,194564040,6670,6670,6670,6670,0
20231011,171500,194564040,6670,6670,6670,6670,0
20231011,171400,194564040,6670,6670,6670,6670,0
20231011,171300,194564040,6670,6670,6670,6670,0
20231011,171200,194564040,6670,6670,6670,6670,0
20231011,171100,194564040,6670,6670,6670,6670,0
20231011,171000,194564040,6670,6670,6670,6670,0
20231011,170900,194564040,6670,6670,6670,6670,0
20231011,170800,194564040,6670,6670,6670,6670,0
20231011,170700,194564040,6670,6670,6670,6670,0
20231011,170600,194564040,6670,6670,6670,6670,0
20231011,170500,194564040,6670,6670,6670,6670,0
20231011,170400,194564040,6670,6670,6670,6670,0
20231011,170300,194564040,6670,6670,6670,6670,0
20231011,170200,194564040,6670,6670,6670,6670,0
20231011,170100,194564040,6670,6670,6670,6670,0
20231011,170000,194564040,6670,6670,6670,6670,0
20231011,165900,194564040,6670,6670,6670,6670,0
20231011,165800,194564040,6670,6670,6670,6670,0
20231011,165700,194564040,6670,6670,6670,6670,0
20231011,165600,194564040,6670,6670,6670,6670,0
20231011,165500,194564040,6670,6670,6670,6670,0
20231011,165400,194564040,6670,6670,6670,6670,0
20231011,165300,194564040,6670,6670,6670,6670,0
20231011,165200,194564040,6670,6670,6670,6670,417
20231011,165100,194564040,6670,6670,6670,6670,0
20231011,165000,194564040,6670,6670,6670,6670,0
20231011,164900,194564040,6670,6670,6670,6670,0
20231011,164800,194564040,6670,6670,6670,6670,0
20231011,164700,194564040,6670,6670,6670,6670,0
20231011,164600,194564040,6670,6670,6670,6670,0
20231011,164500,194564040,6670,6670,6670,6670,0
20231011,164400,194564040,6670,6670,6670,6670,0
20231011,164300,194564040,6670,6670,6670,6670,0
20231011,164200,194564040,6670,6670,6670,6670,0
20231011,164100,194564040,6670,6670,6670,6670,0
20231011,164000,194564040,6670,6670,6670,6670,0
20231011,163900,194564040,6670,6670,6670,6670,0
20231011,163800,194564040,6670,6670,6670,6670,0
20231011,163700,194564040,6670,6670,6670,6670,0
20231011,163600,194564040,6670,6670,6670,6670,0
20231011,163500,194564040,6670,6670,6670,6670,0
20231011,163400,194564040,6670,6670,6670,6670,0
20231011,163300,194564040,6670,6670,6670,6670,0
20231011,163200,194564040,6670,6670,6670,6670,0
20231011,163100,194564040,6670,6670,6670,6670,0
20231011,163000,194564040,6670,6670,6670,6670,0
20231011,162900,194564040,6670,6670,6670,6670,0
20231011,162800,194564040,6670,6670,6670,6670,0
20231011,162700,194564040,6670,6670,6670,6670,0
20231011,162600,194564040,6670,6670,6670,6670,0
20231011,162500,194564040,6670,6670,6670,6670,0
20231011,162400,194564040,6670,6670,6670,6670,0
20231011,162300,194564040,6670,6670,6670,6670,0
20231011,162200,194564040,6670,6670,6670,6670,417
20231011,162100,194564040,6670,6670,6670,6670,0
20231011,162000,194564040,6670,6670,6670,6670,0
20231011,161900,194564040,6670,6670,6670,6670,0
20231011,161800,194564040,6670,6670,6670,6670,0
20231011,161700,194564040,6670,6670,6670,6670,0
20231011,161600,194564040,6670,6670,6670,6670,0
20231011,161500,194564040,6670,6670,6670,6670,0
20231011,161400,194564040,6670,6670,6670,6670,0
20231011,161300,194564040,6670,6670,6670,6670,0
20231011,161200,194564040,6670,6670,6670,6670,0
20231011,161100,194564040,6670,6670,6670,6670,0
20231011,161000,194564040,6670,6670,6670,6670,0
20231011,160900,194564040,6670,6670,6670,6670,0
20231011,160800,194564040,6670,6670,6670,6670,0
20231011,160700,194564040,6670,6670,6670,6670,0
20231011,160600,194564040,6670,6670,6670,6670,0
20231011,160500,194564040,6670,6670,6670,6670,0
20231011,160400,194564040,6670,6670,6670,6670,0
20231011,160300,194564040,6670,6670,6670,6670,0
20231011,160200,194564040,6670,6670,6670,6670,0
20231011,160100,194564040,6670,6670,6670,6670,0
20231011,160000,194564040,6670,6670,6670,6670,0
20231011,155900,194564040,6670,6670,6670,6670,0
20231011,155800,194564040,6670,6670,6670,6670,0
20231011,155700,194564040,6670,6670,6670,6670,0
20231011,155600,194564040,6670,6670,6670,6670,0
20231011,155500,194564040,6670,6670,6670,6670,0
20231011,155400,194564040,6670,6670,6670,6670,0
20231011,155300,194564040,6670,6670,6670,6670,0
20231011,155200,194564040,6670,6670,6670,6670,417
20231011,155100,194564040,6670,6670,6670,6670,0
20231011,155000,194564040,6670,6670,6670,6670,0
20231011,154900,194564040,6670,6670,6670,6670,0
20231011,154800,194564040,6670,6670,6670,6670,0
20231011,154700,194564040,6670,6670,6670,6670,0
20231011,154600,194564040,6670,6670,6670,6670,0
20231011,154500,194564040,6670,6670,6670,6670,0
20231011,154400,194564040,6670,6670,6670,6670,0
20231011,154300,194564040,6670,6670,6670,6670,0
20231011,154200,194564040,6670,6670,6670,6670,0
20231011,154100,194564040,6670,6670,6670,6670,0
20231011,154000,194564040,6670,6670,6670,6670,0
20231011,153900,194564040,6670,6670,6670,6670,0
20231011,153800,194564040,6670,6670,6670,6670,0
20231011,153700,194564040,6670,6670,6670,6670,0
20231011,153600,194564040,6670,6670,6670,6670,0
20231011,153500,194564040,6670,6670,6670,6670,0
20231011,153400,194564040,6670,6670,6670,6670,0
20231011,153300,194564040,6670,6670,6670,6670,0
20231011,153200,194564040,6670,6670,6670,6670,0
20231011,153100,194564040,6670,6670,6670,6670,0
20231011,153000,194564040,6670,6670,6670,6670,417
20231011,152900,191782650,6680,6680,6680,6680,0
20231011,152800,191782650,6680,6680,6680,6680,0
20231011,152700,191782650,6680,6680,6680,6680,0
20231011,152600,191782650,6680,6680,6680,6680,0
20231011,152500,191782650,6680,6680,6680,6680,0
20231011,152400,191782650,6680,6680,6680,6680,0
20231011,152300,191782650,6680,6680,6680,6680,0
20231011,152200,191782650,6680,6680,6680,6680,0
20231011,152100,191782650,6680,6680,6680,6680,0
20231011,152000,191782650,6680,6680,6680,6680,0
20231011,151900,191782650,6680,6670,6680,6670,10
20231011,151800,191715870,6630,6630,6630,6630,3
20231011,151700,191695980,6680,6620,6680,6610,1426
20231011,151600,182267200,6620,6620,6620,6620,72
20231011,151500,181790560,6620,6620,6620,6620,105
20231011,151400,181095460,6620,6620,6620,6620,69
20231011,151300,180638680,6620,6620,6620,6620,268
20231011,151200,178864520,6620,6630,6630,6620,536
20231011,151100,175316020,6630,6630,6630,6630,274
20231011,151000,173499400,6630,6630,6630,6630,526
20231011,150900,170012020,6630,6640,6640,6630,266
20231011,150800,168245930,6640,6640,6640,6640,9
20231011,150700,168186170,6650,6650,6650,6650,0
20231011,150600,168186170,6650,6660,6660,6650,19
20231011,150500,168059810,6640,6670,6670,6640,1499
20231011,150400,158089970,6670,6670,6670,6670,75
20231011,150300,157589720,6670,6670,6670,6670,0
20231011,150200,157589720,6670,6670,6670,6670,0
20231011,150100,157589720,6670,6670,6670,6670,0
20231011,150000,157589720,6670,6670,6670,6670,100
20231011,145900,156922720,6670,6670,6670,6670,883
20231011,145800,151033110,6680,6680,6680,6680,79
20231011,145700,150505390,6680,6680,6680,6680,0
20231011,145600,150505390,6680,6680,6680,6680,0
20231011,145500,150505390,6680,6680,6680,6680,1
20231011,145400,150498710,6690,6690,6690,6690,0
20231011,145300,150498710,6690,6690,6690,6690,0
20231011,145200,150498710,6690,6690,6690,6690,1
20231011,145100,150492020,6690,6690,6690,6690,0
20231011,145000,150492020,6690,6690,6690,6690,1
20231011,144900,150485330,6690,6690,6690,6690,0
20231011,144800,150485330,6690,6690,6690,6690,0
20231011,144700,150485330,6690,6690,6690,6690,0
20231011,144600,150485330,6690,6690,6690,6690,0
20231011,144500,150485330,6690,6690,6690,6680,13
20231011,144400,150398370,6690,6690,6690,6690,0
20231011,144300,150398370,6690,6690,6690,6690,0
20231011,144200,150398370,6690,6690,6690,6690,0
20231011,144100,150398370,6690,6690,6690,6690,0
20231011,144000,150398370,6690,6690,6690,6690,2
20231011,143900,150384990,6690,6690,6690,6690,0
20231011,143800,150384990,6690,6690,6690,6690,0
20231011,143700,150384990,6690,6690,6690,6690,0
20231011,143600,150384990,6690,6680,6690,6680,422
20231011,143500,147563800,6680,6680,6680,6680,318
20231011,143400,145439560,6680,6680,6680,6680,0
20231011,143300,145439560,6680,6680,6680,6680,1
20231011,143200,145432880,6680,6680,6680,6680,99
20231011,143100,144771560,6690,6690,6690,6690,0
20231011,143000,144771560,6690,6690,6690,6690,0
20231011,142900,144771560,6690,6690,6690,6690,0
20231011,142800,144771560,6690,6690,6690,6690,10
20231011,142700,144704660,6680,6680,6680,6680,0
20231011,142600,144704660,6680,6680,6680,6680,0
20231011,142500,144704660,6680,6680,6680,6680,0
20231011,142400,144704660,6680,6680,6680,6680,0
20231011,142300,144704660,6680,6680,6680,6680,0
20231011,142200,144704660,6680,6680,6680,6680,0
20231011,142100,144704660,6680,6680,6680,6680,224
20231011,142000,143208340,6680,6680,6680,6680,0
20231011,141900,143208340,6680,6680,6680,6680,0
20231011,141800,143208340,6680,6680,6680,6680,1170
20231011,141700,135392740,6680,6680,6680,6680,30
20231011,141600,135192340,6670,6680,6680,6670,900
20231011,141500,129186050,6690,6690,6690,6690,0
20231011,141400,129186050,6690,6690,6690,6690,5
20231011,141300,129152600,6690,6690,6690,6690,0
20231011,141200,129152600,6690,6690,6690,6690,0
20231011,141100,129152600,6690,6690,6690,6690,0
20231011,141000,129152600,6690,6690,6690,6690,0
20231011,140900,129152600,6690,6690,6690,6690,0
20231011,140800,129152600,6690,6690,6690,6690,0
20231011,140700,129152600,6690,6690,6690,6690,1
20231011,140600,129145910,6680,6680,6680,6680,0
20231011,140500,129145910,6680,6680,6680,6680,0
20231011,140400,129145910,6680,6680,6680,6680,0
20231011,140300,129145910,6680,6680,6680,6680,0
20231011,140200,129145910,6680,6680,6680,6680,1
20231011,140100,129139230,6680,6680,6680,6680,0
20231011,140000,129139230,6680,6680,6680,6680,0
20231011,135900,129139230,6680,6680,6680,6680,0
20231011,135800,129139230,6680,6680,6680,6680,0
20231011,135700,129139230,6680,6680,6680,6680,0
20231011,135600,129139230,6680,6680,6680,6680,0
20231011,135500,129139230,6680,6680,6680,6680,1
20231011,135400,129132550,6680,6680,6680,6680,300
20231011,135300,127128550,6680,6680,6680,6680,0
20231011,135200,127128550,6680,6680,6680,6680,0
20231011,135100,127128550,6680,6690,6690,6680,367
20231011,135000,124674820,6700,6700,6700,6700,0
20231011,134900,124674820,6700,6700,6700,6700,0
20231011,134800,124674820,6700,6700,6700,6700,0
20231011,134700,124674820,6700,6700,6700,6700,0
20231011,134600,124674820,6700,6700,6700,6700,0
20231011,134500,124674820,6700,6700,6700,6700,0
20231011,134400,124674820,6700,6700,6700,6700,133
20231011,134300,123783720,6710,6710,6710,6710,0
20231011,134200,123783720,6710,6710,6710,6710,1
20231011,134100,123777010,6720,6720,6720,6720,0
20231011,134000,123777010,6720,6720,6720,6720,0
20231011,133900,123777010,6720,6720,6720,6720,1
20231011,133800,123770290,6710,6710,6710,6710,0
20231011,133700,123770290,6710,6710,6710,6710,0
20231011,133600,123770290,6710,6710,6710,6710,60
20231011,133500,123367690,6710,6720,6720,6710,48
20231011,133400,123045600,6730,6730,6730,6730,1
20231011,133300,123038870,6710,6710,6710,6710,1
20231011,133200,123032160,6730,6730,6730,6730,0
20231011,133100,123032160,6730,6730,6730,6730,0
20231011,133000,123032160,6730,6730,6730,6730,0
20231011,132900,123032160,6730,6730,6730,6730,0
20231011,132800,123032160,6730,6730,6730,6730,0
20231011,132700,123032160,6730,6730,6730,6730,0
20231011,132600,123032160,6730,6720,6730,6720,51
20231011,132500,122689430,6740,6690,6740,6690,2000
20231011,132400,109254170,6680,6680,6680,6680,0
20231011,132300,109254170,6680,6680,6680,6680,0
20231011,132200,109254170,6680,6680,6680,6680,0
20231011,132100,109254170,6680,6680,6680,6680,0
20231011,132000,109254170,6680,6680,6680,6680,0
20231011,131900,109254170,6680,6680,6680,6680,50
20231011,131800,108920170,6680,6680,6680,6680,420
20231011,131700,106114570,6680,6680,6680,6680,10
20231011,131600,106047770,6680,6680,6680,6680,12
20231011,131500,105967610,6680,6680,6680,6680,0
20231011,131400,105967610,6680,6680,6680,6680,772
20231011,131300,100810650,6680,6680,6680,6680,0
20231011,131200,100810650,6680,6680,6680,6680,0
20231011,131100,100810650,6680,6680,6680,6680,0
20231011,131000,100810650,6680,6680,6680,6680,0
20231011,130900,100810650,6680,6680,6680,6680,0
20231011,130800,100810650,6680,6680,6680,6680,0
20231011,130700,100810650,6680,6680,6680,6680,0
20231011,130600,100810650,6680,6680,6680,6680,0
20231011,130500,100810650,6680,6680,6680,6680,0
20231011,130400,100810650,6680,6680,6680,6680,119
20231011,130300,100015730,6680,6680,6680,6680,40
20231011,130200,99748530,6680,6680,6680,6680,0
20231011,130100,99748530,6680,6680,6680,6680,0
20231011,130000,99748530,6680,6680,6680,6680,0
20231011,125900,99748530,6680,6680,6680,6680,0
20231011,125800,99748530,6680,6680,6680,6680,1
20231011,125700,99741850,6680,6680,6680,6680,0
20231011,125600,99741850,6680,6680,6680,6680,0
20231011,125500,99741850,6680,6680,6680,6680,17
20231011,125400,99628290,6690,6690,6690,6690,0
20231011,125300,99628290,6690,6690,6690,6690,0
20231011,125200,99628290,6690,6690,6690,6690,0
20231011,125100,99628290,6690,6680,6690,6680,2
20231011,125000,99614920,6690,6690,6690,6690,18
20231011,124900,99494500,6690,6690,6690,6690,700
20231011,124800,94811500,6700,6700,6700,6700,0
20231011,124700,94811500,6700,6700,6700,6700,54
20231011,124600,94449700,6700,6700,6700,6700,18
20231011,124500,94329100,6700,6700,6700,6700,0
20231011,124400,94329100,6700,6700,6700,6700,0
20231011,124300,94329100,6700,6700,6700,6700,0
20231011,124200,94329100,6700,6700,6700,6700,15
20231011,124100,94228600,6700,6690,6700,6690,21
20231011,124000,94088070,6690,6690,6690,6690,98
20231011,123900,93432450,6690,6690,6690,6690,0
20231011,123800,93432450,6690,6690,6690,6690,298
20231011,123700,91438830,6690,6690,6690,6690,0
20231011,123600,91438830,6690,6690,6690,6690,0
20231011,123500,91438830,6690,6690,6690,6690,0
20231011,123400,91438830,6690,6690,6690,6690,0
20231011,123300,91438830,6690,6690,6690,6690,49
20231011,123200,91111020,6690,6690,6690,6690,0
20231011,123100,91111020,6690,6690,6690,6690,0
20231011,123000,91111020,6690,6690,6690,6690,0
20231011,122900,91111020,6690,6690,6690,6690,301
20231011,122800,89097330,6690,6690,6690,6690,0
20231011,122700,89097330,6690,6690,6690,6690,0
20231011,122600,89097330,6690,6690,6690,6690,0
20231011,122500,89097330,6690,6690,6690,6690,0
20231011,122400,89097330,6690,6690,6690,6690,0
20231011,122300,89097330,6690,6690,6690,6690,11
20231011,122200,89023740,6700,6700,6700,6700,0
20231011,122100,89023740,6700,6700,6700,6700,2
20231011,122000,89010340,6700,6700,6700,6700,0
20231011,121900,89010340,6700,6700,6700,6700,0
20231011,121800,89010340,6700,6700,6700,6700,0
20231011,121700,89010340,6700,6700,6700,6700,0
20231011,121600,89010340,6700,6700,6700,6700,0
20231011,121500,89010340,6700,6700,6700,6700,0
20231011,121400,89010340,6700,6700,6700,6700,0
20231011,121300,89010340,6700,6700,6700,6700,0
20231011,121200,89010340,6700,6700,6700,6700,0
20231011,121100,89010340,6700,6700,6700,6700,0
20231011,121000,89010340,6700,6700,6700,6700,0
20231011,120900,89010340,6700,6700,6700,6700,10
20231011,120800,88943340,6690,6690,6690,6690,0
20231011,120700,88943340,6690,6690,6690,6690,0
20231011,120600,88943340,6690,6690,6690,6690,0
20231011,120500,88943340,6690,6690,6690,6690,0
20231011,120400,88943340,6690,6690,6690,6690,0
20231011,120300,88943340,6690,6690,6690,6690,8
20231011,120200,88889820,6700,6700,6700,6700,3
20231011,120100,88869720,6680,6680,6680,6680,0
20231011,120000,88869720,6680,6680,6680,6680,0
20231011,115900,88869720,6680,6690,6690,6680,300
20231011,115800,86865710,6680,6680,6680,6680,0
20231011,115700,86865710,6680,6680,6680,6680,0
20231011,115600,86865710,6680,6690,6690,6680,50
20231011,115500,86531540,6690,6690,6690,6690,1
20231011,115400,86524850,6700,6700,6700,6700,0
20231011,115300,86524850,6700,6700,6700,6700,0
20231011,115200,86524850,6700,6700,6700,6700,0
20231011,115100,86524850,6700,6700,6700,6700,0
20231011,115000,86524850,6700,6700,6700,6700,0
20231011,114900,86524850,6700,6700,6700,6700,0
20231011,114800,86524850,6700,6700,6700,6700,0
20231011,114700,86524850,6700,6700,6700,6700,0
20231011,114600,86524850,6700,6700,6700,6700,0
20231011,114500,86524850,6700,6700,6700,6700,0
20231011,114400,86524850,6700,6700,6700,6700,0
20231011,114300,86524850,6700,6690,6700,6690,501
20231011,114200,83169020,6690,6690,6690,6690,0
20231011,114100,83169020,6690,6690,6690,6690,0
20231011,114000,83169020,6690,6690,6690,6690,0
20231011,113900,83169020,6690,6690,6690,6690,0
20231011,113800,83169020,6690,6690,6690,6690,0
20231011,113700,83169020,6690,6690,6690,6690,0
20231011,113600,83169020,6690,6690,6690,6690,0
20231011,113500,83169020,6690,6690,6690,6690,0
20231011,113400,83169020,6690,6690,6690,6690,0
20231011,113300,83169020,6690,6690,6690,6690,0
20231011,113200,83169020,6690,6690,6690,6690,0
20231011,113100,83169020,6690,6680,6690,6670,108
20231011,113000,82447780,6690,6690,6690,6690,4
20231011,112900,82421020,6690,6690,6690,6690,0
20231011,112800,82421020,6690,6690,6690,6690,1
20231011,112700,82414330,6690,6690,6690,6690,36
20231011,112600,82173490,6690,6690,6690,6690,10
20231011,112500,82106590,6690,6690,6690,6690,175
20231011,112400,80935840,6680,6680,6680,6680,0
20231011,112300,80935840,6680,6680,6680,6680,0
20231011,112200,80935840,6680,6680,6680,6680,0
20231011,112100,80935840,6680,6680,6680,6680,19
20231011,112000,80808920,6680,6680,6680,6680,0
20231011,111900,80808920,6680,6680,6680,6680,1
20231011,111800,80802240,6690,6690,6690,6690,0
20231011,111700,80802240,6690,6690,6690,6690,0
20231011,111600,80802240,6690,6690,6690,6690,1
20231011,111500,80795550,6680,6680,6680,6680,13
20231011,111400,80708710,6680,6680,6680,6680,0
20231011,111300,80708710,6680,6680,6680,6680,140
20231011,111200,79773510,6680,6680,6680,6680,100
20231011,111100,79105510,6680,6680,6680,6680,1
20231011,111000,79098830,6670,6670,6670,6670,0
20231011,110900,79098830,6670,6670,6670,6670,0
20231011,110800,79098830,6670,6670,6670,6670,0
20231011,110700,79098830,6670,6670,6670,6670,0
20231011,110600,79098830,6670,6670,6670,6670,1
20231011,110500,79092160,6680,6680,6680,6680,0
20231011,110400,79092160,6680,6680,6680,6680,150
20231011,110300,78090160,6680,6680,6680,6680,0
20231011,110200,78090160,6680,6680,6680,6680,0
20231011,110100,78090160,6680,6680,6680,6680,0
20231011,110000,78090160,6680,6680,6680,6680,0
20231011,105900,78090160,6680,6680,6680,6680,0
20231011,105800,78090160,6680,6680,6680,6680,0
20231011,105700,78090160,6680,6680,6680,6680,0
20231011,105600,78090160,6680,6680,6680,6680,150
20231011,105500,77088160,6680,6680,6680,6680,0
20231011,105400,77088160,6680,6680,6680,6680,351
20231011,105300,74743480,6690,6690,6690,6690,0
20231011,105200,74743480,6690,6690,6690,6690,0
20231011,105100,74743480,6690,6690,6690,6690,0
20231011,105000,74743480,6690,6690,6690,6690,0
20231011,104900,74743480,6690,6690,6690,6690,0
20231011,104800,74743480,6690,6690,6690,6690,0
20231011,104700,74743480,6690,6690,6690,6690,0
20231011,104600,74743480,6690,6690,6690,6690,0
20231011,104500,74743480,6690,6690,6690,6690,0
20231011,104400,74743480,6690,6690,6690,6690,0
20231011,104300,74743480,6690,6690,6690,6690,0
20231011,104200,74743480,6690,6690,6690,6690,0
20231011,104100,74743480,6690,6690,6690,6690,0
20231011,104000,74743480,6690,6690,6690,6690,0
20231011,103900,74743480,6690,6690,6690,6690,0
20231011,103800,74743480,6690,6690,6690,6690,1
20231011,103700,74736790,6670,6680,6680,6670,700
20231011,103600,70066920,6690,6690,6690,6690,5
20231011,103500,70033470,6680,6680,6680,6680,0
20231011,103400,70033470,6680,6680,6680,6680,0
20231011,103300,70033470,6680,6680,6680,6680,249
20231011,103200,68370150,6680,6680,6680,6680,451
20231011,103100,65357470,6680,6680,6680,6680,497
20231011,103000,62037510,6680,6680,6680,6680,0
20231011,102900,62037510,6680,6680,6680,6680,5
20231011,102800,62004110,6680,6700,6700,6680,205
20231011,102700,60632660,6690,6690,6690,6690,165
20231011,102600,59528810,6700,6700,6700,6700,0
20231011,102500,59528810,6700,6700,6700,6700,0
20231011,102400,59528810,6700,6700,6700,6700,0
20231011,102300,59528810,6700,6700,6700,6700,1
20231011,102200,59522110,6690,6690,6690,6690,0
20231011,102100,59522110,6690,6690,6690,6690,0
20231011,102000,59522110,6690,6690,6690,6690,0
20231011,101900,59522110,6690,6690,6690,6690,0
20231011,101800,59522110,6690,6690,6690,6690,0
20231011,101700,59522110,6690,6690,6690,6690,0
20231011,101600,59522110,6690,6690,6690,6690,0
20231011,101500,59522110,6690,6690,6690,6690,11
20231011,101400,59448520,6690,6690,6690,6690,0
20231011,101300,59448520,6690,6690,6690,6690,0
20231011,101200,59448520,6690,6690,6690,6690,0
20231011,101100,59448520,6690,6690,6690,6690,0
20231011,101000,59448520,6690,6690,6690,6690,7
20231011,100900,59401690,6700,6700,6700,6700,0
20231011,100800,59401690,6700,6700,6700,6700,0
20231011,100700,59401690,6700,6700,6700,6700,1
20231011,100600,59394990,6690,6690,6690,6690,0
20231011,100500,59394990,6690,6690,6690,6690,0
20231011,100400,59394990,6690,6690,6690,6690,1
20231011,100300,59388300,6700,6700,6700,6700,0
20231011,100200,59388300,6700,6700,6700,6700,1
20231011,100100,59381600,6690,6690,6690,6690,0
20231011,100000,59381600,6690,6690,6690,6690,52
20231011,095900,59033720,6690,6690,6690,6690,0
20231011,095800,59033720,6690,6690,6690,6690,0
20231011,095700,59033720,6690,6690,6690,6690,0
20231011,095600,59033720,6690,6690,6690,6690,0
20231011,095500,59033720,6690,6690,6690,6690,20
20231011,095400,58899920,6690,6690,6690,6690,0
20231011,095300,58899920,6690,6690,6690,6690,72
20231011,095200,58418240,6690,6690,6690,6690,1
20231011,095100,58411550,6680,6680,6680,6680,658
20231011,095000,54016110,6690,6690,6690,6690,0
20231011,094900,54016110,6690,6690,6690,6690,2
20231011,094800,54002730,6690,6690,6690,6690,0
20231011,094700,54002730,6690,6690,6690,6690,0
20231011,094600,54002730,6690,6690,6690,6690,0
20231011,094500,54002730,6690,6690,6690,6690,0
20231011,094400,54002730,6690,6690,6690,6690,17
20231011,094300,53889000,6690,6690,6690,6690,0
20231011,094200,53889000,6690,6690,6690,6690,0
20231011,094100,53889000,6690,6690,6690,6690,0
20231011,094000,53889000,6690,6690,6690,6690,100
20231011,093900,53220000,6690,6690,6690,6690,2
20231011,093800,53206620,6660,6690,6690,6660,2800
20231011,093700,34523950,6690,6690,6690,6690,200
20231011,093600,33185950,6690,6690,6690,6690,546
20231011,093500,29533210,6690,6690,6690,6690,0
20231011,093400,29533210,6690,6690,6690,6690,10
20231011,093300,29466310,6690,6690,6690,6690,25
20231011,093200,29299060,6690,6690,6690,6690,1
20231011,093100,29292370,6680,6680,6680,6680,230
20231011,093000,27755970,6670,6670,6670,6670,1
20231011,092900,27749300,6680,6680,6680,6680,3
20231011,092800,27729260,6680,6680,6680,6680,60
20231011,092700,27328460,6670,6670,6670,6670,310
20231011,092600,25260760,6680,6680,6680,6680,0
20231011,092500,25260760,6680,6680,6680,6680,26
20231011,092400,25087080,6680,6680,6680,6680,0
20231011,092300,25087080,6680,6680,6680,6680,20
20231011,092200,24953480,6680,6680,6680,6680,0
20231011,092100,24953480,6680,6680,6680,6680,108
20231011,092000,24232040,6680,6680,6680,6680,22
20231011,091900,24085080,6690,6690,6690,6690,0
20231011,091800,24085080,6690,6680,6690,6680,401
20231011,091700,21406390,6690,6690,6690,6690,0
20231011,091600,21406390,6690,6690,6690,6690,9
20231011,091500,21346180,6700,6700,6700,6700,0
20231011,091400,21346180,6700,6700,6700,6700,0
20231011,091300,21346180,6700,6700,6700,6700,5
20231011,091200,21312680,6700,6700,6700,6700,0
20231011,091100,21312680,6700,6700,6700,6700,200
20231011,091000,19972680,6710,6690,6710,6690,1067
20231011,090900,12825460,6700,6700,6700,6700,0
20231011,090800,12825460,6700,6700,6700,6700,215
20231011,090700,11384960,6700,6690,6700,6690,814
20231011,090600,5932410,6690,6690,6690,6690,242
20231011,090500,4313430,6670,6680,6680,6670,142
20231011,090400,3364890,6690,6690,6690,6690,1
20231011,090300,3358200,6680,6680,6680,6680,302
20231011,090200,1340840,6680,6680,6680,6680,1
20231011,090100,1334160,6680,6680,6680,6680,16
20231011,090000,1227280,6670,6670,6670,6670,184