KissMeData/128660/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,200100,19523594095,4045,4045,4045,4045,35321
20231011,200000,19523594095,4045,4045,4045,4045,0
20231011,195900,19523594095,4045,4045,4045,4045,0
20231011,195800,19523594095,4045,4045,4045,4045,0
20231011,195700,19523594095,4045,4045,4045,4045,0
20231011,195600,19523594095,4045,4045,4045,4045,0
20231011,195500,19523594095,4045,4045,4045,4045,0
20231011,195400,19523594095,4045,4045,4045,4045,0
20231011,195300,19523594095,4045,4045,4045,4045,0
20231011,195200,19523594095,4045,4045,4045,4045,0
20231011,195100,19523594095,4045,4045,4045,4045,0
20231011,195000,19523594095,4045,4045,4045,4045,0
20231011,194900,19523594095,4045,4045,4045,4045,0
20231011,194800,19523594095,4045,4045,4045,4045,0
20231011,194700,19523594095,4045,4045,4045,4045,0
20231011,194600,19523594095,4045,4045,4045,4045,0
20231011,194500,19523594095,4045,4045,4045,4045,0
20231011,194400,19523594095,4045,4045,4045,4045,0
20231011,194300,19523594095,4045,4045,4045,4045,0
20231011,194200,19523594095,4045,4045,4045,4045,0
20231011,194100,19523594095,4045,4045,4045,4045,0
20231011,194000,19523594095,4045,4045,4045,4045,0
20231011,193900,19523594095,4045,4045,4045,4045,0
20231011,193800,19523594095,4045,4045,4045,4045,0
20231011,193700,19523594095,4045,4045,4045,4045,0
20231011,193600,19523594095,4045,4045,4045,4045,0
20231011,193500,19523594095,4045,4045,4045,4045,0
20231011,193400,19523594095,4045,4045,4045,4045,0
20231011,193300,19523594095,4045,4045,4045,4045,0
20231011,193200,19523594095,4045,4045,4045,4045,0
20231011,193100,19523594095,4045,4045,4045,4045,35321
20231011,193000,19523594095,4045,4045,4045,4045,0
20231011,192900,19523594095,4045,4045,4045,4045,0
20231011,192800,19523594095,4045,4045,4045,4045,0
20231011,192700,19523594095,4045,4045,4045,4045,0
20231011,192600,19523594095,4045,4045,4045,4045,0
20231011,192500,19523594095,4045,4045,4045,4045,0
20231011,192400,19523594095,4045,4045,4045,4045,0
20231011,192300,19523594095,4045,4045,4045,4045,0
20231011,192200,19523594095,4045,4045,4045,4045,0
20231011,192100,19523594095,4045,4045,4045,4045,0
20231011,192000,19523594095,4045,4045,4045,4045,0
20231011,191900,19523594095,4045,4045,4045,4045,0
20231011,191800,19523594095,4045,4045,4045,4045,0
20231011,191700,19523594095,4045,4045,4045,4045,0
20231011,191600,19523594095,4045,4045,4045,4045,0
20231011,191500,19523594095,4045,4045,4045,4045,0
20231011,191400,19523594095,4045,4045,4045,4045,0
20231011,191300,19523594095,4045,4045,4045,4045,0
20231011,191200,19523594095,4045,4045,4045,4045,0
20231011,191100,19523594095,4045,4045,4045,4045,0
20231011,191000,19523594095,4045,4045,4045,4045,0
20231011,190900,19523594095,4045,4045,4045,4045,0
20231011,190800,19523594095,4045,4045,4045,4045,0
20231011,190700,19523594095,4045,4045,4045,4045,0
20231011,190600,19523594095,4045,4045,4045,4045,0
20231011,190500,19523594095,4045,4045,4045,4045,0
20231011,190400,19523594095,4045,4045,4045,4045,0
20231011,190300,19523594095,4045,4045,4045,4045,0
20231011,190200,19523594095,4045,4045,4045,4045,0
20231011,190100,19523594095,4045,4045,4045,4045,35321
20231011,190000,19523594095,4045,4045,4045,4045,0
20231011,185900,19523594095,4045,4045,4045,4045,0
20231011,185800,19523594095,4045,4045,4045,4045,0
20231011,185700,19523594095,4045,4045,4045,4045,0
20231011,185600,19523594095,4045,4045,4045,4045,0
20231011,185500,19523594095,4045,4045,4045,4045,0
20231011,185400,19523594095,4045,4045,4045,4045,0
20231011,185300,19523594095,4045,4045,4045,4045,0
20231011,185200,19523594095,4045,4045,4045,4045,0
20231011,185100,19523594095,4045,4045,4045,4045,0
20231011,185000,19523594095,4045,4045,4045,4045,0
20231011,184900,19523594095,4045,4045,4045,4045,0
20231011,184800,19523594095,4045,4045,4045,4045,0
20231011,184700,19523594095,4045,4045,4045,4045,0
20231011,184600,19523594095,4045,4045,4045,4045,0
20231011,184500,19523594095,4045,4045,4045,4045,0
20231011,184400,19523594095,4045,4045,4045,4045,0
20231011,184300,19523594095,4045,4045,4045,4045,0
20231011,184200,19523594095,4045,4045,4045,4045,0
20231011,184100,19523594095,4045,4045,4045,4045,0
20231011,184000,19523594095,4045,4045,4045,4045,0
20231011,183900,19523594095,4045,4045,4045,4045,0
20231011,183800,19523594095,4045,4045,4045,4045,0
20231011,183700,19523594095,4045,4045,4045,4045,0
20231011,183600,19523594095,4045,4045,4045,4045,0
20231011,183500,19523594095,4045,4045,4045,4045,0
20231011,183400,19523594095,4045,4045,4045,4045,0
20231011,183300,19523594095,4045,4045,4045,4045,0
20231011,183200,19523594095,4045,4045,4045,4045,0
20231011,183100,19523594095,4045,4045,4045,4045,35321
20231011,183000,19523594095,4045,4045,4045,4045,0
20231011,182900,19523594095,4045,4045,4045,4045,0
20231011,182800,19523594095,4045,4045,4045,4045,0
20231011,182700,19523594095,4045,4045,4045,4045,0
20231011,182600,19523594095,4045,4045,4045,4045,0
20231011,182500,19523594095,4045,4045,4045,4045,0
20231011,182400,19523594095,4045,4045,4045,4045,0
20231011,182300,19523594095,4045,4045,4045,4045,0
20231011,182200,19523594095,4045,4045,4045,4045,0
20231011,182100,19523594095,4045,4045,4045,4045,0
20231011,182000,19523594095,4045,4045,4045,4045,0
20231011,181900,19523594095,4045,4045,4045,4045,0
20231011,181800,19523594095,4045,4045,4045,4045,0
20231011,181700,19523594095,4045,4045,4045,4045,0
20231011,181600,19523594095,4045,4045,4045,4045,0
20231011,181500,19523594095,4045,4045,4045,4045,0
20231011,181400,19523594095,4045,4045,4045,4045,0
20231011,181300,19523594095,4045,4045,4045,4045,0
20231011,181200,19523594095,4045,4045,4045,4045,0
20231011,181100,19523594095,4045,4045,4045,4045,0
20231011,181000,19523594095,4045,4045,4045,4045,0
20231011,180900,19523594095,4045,4045,4045,4045,0
20231011,180800,19523594095,4045,4045,4045,4045,0
20231011,180700,19523594095,4045,4045,4045,4045,0
20231011,180600,19523594095,4045,4045,4045,4045,0
20231011,180500,19523594095,4045,4045,4045,4045,0
20231011,180400,19523594095,4045,4045,4045,4045,0
20231011,180300,19523594095,4045,4045,4045,4045,0
20231011,180200,19523594095,4045,4045,4045,4045,0
20231011,180100,19523594095,4045,4045,4045,4045,35321
20231011,180000,19523594095,4045,4045,4045,4045,0
20231011,175900,19523594095,4045,4045,4045,4045,0
20231011,175800,19523594095,4045,4045,4045,4045,0
20231011,175700,19523594095,4045,4045,4045,4045,0
20231011,175600,19523594095,4045,4045,4045,4045,0
20231011,175500,19523594095,4045,4045,4045,4045,0
20231011,175400,19523594095,4045,4045,4045,4045,0
20231011,175300,19523594095,4045,4045,4045,4045,0
20231011,175200,19523594095,4045,4045,4045,4045,0
20231011,175100,19523594095,4045,4045,4045,4045,0
20231011,175000,19523594095,4045,4045,4045,4045,0
20231011,174900,19523594095,4045,4045,4045,4045,0
20231011,174800,19523594095,4045,4045,4045,4045,0
20231011,174700,19523594095,4045,4045,4045,4045,0
20231011,174600,19523594095,4045,4045,4045,4045,0
20231011,174500,19523594095,4045,4045,4045,4045,0
20231011,174400,19523594095,4045,4045,4045,4045,0
20231011,174300,19523594095,4045,4045,4045,4045,0
20231011,174200,19523594095,4045,4045,4045,4045,0
20231011,174100,19523594095,4045,4045,4045,4045,0
20231011,174000,19523594095,4045,4045,4045,4045,0
20231011,173900,19523594095,4045,4045,4045,4045,0
20231011,173800,19523594095,4045,4045,4045,4045,0
20231011,173700,19523594095,4045,4045,4045,4045,0
20231011,173600,19523594095,4045,4045,4045,4045,0
20231011,173500,19523594095,4045,4045,4045,4045,0
20231011,173400,19523594095,4045,4045,4045,4045,0
20231011,173300,19523594095,4045,4045,4045,4045,0
20231011,173200,19523594095,4045,4045,4045,4045,0
20231011,173100,19523594095,4045,4045,4045,4045,35321
20231011,173000,19523594095,4045,4045,4045,4045,0
20231011,172900,19523594095,4045,4045,4045,4045,0
20231011,172800,19523594095,4045,4045,4045,4045,0
20231011,172700,19523594095,4045,4045,4045,4045,0
20231011,172600,19523594095,4045,4045,4045,4045,0
20231011,172500,19523594095,4045,4045,4045,4045,0
20231011,172400,19523594095,4045,4045,4045,4045,0
20231011,172300,19523594095,4045,4045,4045,4045,0
20231011,172200,19523594095,4045,4045,4045,4045,0
20231011,172100,19523594095,4045,4045,4045,4045,0
20231011,172000,19523594095,4045,4045,4045,4045,0
20231011,171900,19523594095,4045,4045,4045,4045,0
20231011,171800,19523594095,4045,4045,4045,4045,0
20231011,171700,19523594095,4045,4045,4045,4045,0
20231011,171600,19523594095,4045,4045,4045,4045,0
20231011,171500,19523594095,4045,4045,4045,4045,0
20231011,171400,19523594095,4045,4045,4045,4045,0
20231011,171300,19523594095,4045,4045,4045,4045,0
20231011,171200,19523594095,4045,4045,4045,4045,0
20231011,171100,19523594095,4045,4045,4045,4045,0
20231011,171000,19523594095,4045,4045,4045,4045,0
20231011,170900,19523594095,4045,4045,4045,4045,0
20231011,170800,19523594095,4045,4045,4045,4045,0
20231011,170700,19523594095,4045,4045,4045,4045,0
20231011,170600,19523594095,4045,4045,4045,4045,0
20231011,170500,19523594095,4045,4045,4045,4045,0
20231011,170400,19523594095,4045,4045,4045,4045,0
20231011,170300,19523594095,4045,4045,4045,4045,0
20231011,170200,19523594095,4045,4045,4045,4045,0
20231011,170100,19523594095,4045,4045,4045,4045,35321
20231011,170000,19523594095,4045,4045,4045,4045,0
20231011,165900,19523594095,4045,4045,4045,4045,0
20231011,165800,19523594095,4045,4045,4045,4045,0
20231011,165700,19523594095,4045,4045,4045,4045,0
20231011,165600,19523594095,4045,4045,4045,4045,0
20231011,165500,19523594095,4045,4045,4045,4045,0
20231011,165400,19523594095,4045,4045,4045,4045,0
20231011,165300,19523594095,4045,4045,4045,4045,0
20231011,165200,19523594095,4045,4045,4045,4045,0
20231011,165100,19523594095,4045,4045,4045,4045,0
20231011,165000,19523594095,4045,4045,4045,4045,0
20231011,164900,19523594095,4045,4045,4045,4045,0
20231011,164800,19523594095,4045,4045,4045,4045,0
20231011,164700,19523594095,4045,4045,4045,4045,0
20231011,164600,19523594095,4045,4045,4045,4045,0
20231011,164500,19523594095,4045,4045,4045,4045,0
20231011,164400,19523594095,4045,4045,4045,4045,0
20231011,164300,19523594095,4045,4045,4045,4045,0
20231011,164200,19523594095,4045,4045,4045,4045,0
20231011,164100,19523594095,4045,4045,4045,4045,0
20231011,164000,19523594095,4045,4045,4045,4045,0
20231011,163900,19523594095,4045,4045,4045,4045,0
20231011,163800,19523594095,4045,4045,4045,4045,0
20231011,163700,19523594095,4045,4045,4045,4045,0
20231011,163600,19523594095,4045,4045,4045,4045,0
20231011,163500,19523594095,4045,4045,4045,4045,0
20231011,163400,19523594095,4045,4045,4045,4045,0
20231011,163300,19523594095,4045,4045,4045,4045,0
20231011,163200,19523594095,4045,4045,4045,4045,0
20231011,163100,19523594095,4045,4045,4045,4045,35321
20231011,163000,19523594095,4045,4045,4045,4045,0
20231011,162900,19523594095,4045,4045,4045,4045,0
20231011,162800,19523594095,4045,4045,4045,4045,0
20231011,162700,19523594095,4045,4045,4045,4045,0
20231011,162600,19523594095,4045,4045,4045,4045,0
20231011,162500,19523594095,4045,4045,4045,4045,0
20231011,162400,19523594095,4045,4045,4045,4045,0
20231011,162300,19523594095,4045,4045,4045,4045,0
20231011,162200,19523594095,4045,4045,4045,4045,0
20231011,162100,19523594095,4045,4045,4045,4045,0
20231011,162000,19523594095,4045,4045,4045,4045,0
20231011,161900,19523594095,4045,4045,4045,4045,0
20231011,161800,19523594095,4045,4045,4045,4045,0
20231011,161700,19523594095,4045,4045,4045,4045,0
20231011,161600,19523594095,4045,4045,4045,4045,0
20231011,161500,19523594095,4045,4045,4045,4045,0
20231011,161400,19523594095,4045,4045,4045,4045,0
20231011,161300,19523594095,4045,4045,4045,4045,0
20231011,161200,19523594095,4045,4045,4045,4045,0
20231011,161100,19523594095,4045,4045,4045,4045,0
20231011,161000,19523594095,4045,4045,4045,4045,0
20231011,160900,19523594095,4045,4045,4045,4045,0
20231011,160800,19523594095,4045,4045,4045,4045,0
20231011,160700,19523594095,4045,4045,4045,4045,0
20231011,160600,19523594095,4045,4045,4045,4045,0
20231011,160500,19523594095,4045,4045,4045,4045,0
20231011,160400,19523594095,4045,4045,4045,4045,0
20231011,160300,19523594095,4045,4045,4045,4045,0
20231011,160200,19523594095,4045,4045,4045,4045,0
20231011,160100,19523594095,4045,4045,4045,4045,35321
20231011,160000,19523594095,4045,4045,4045,4045,0
20231011,155900,19523594095,4045,4045,4045,4045,0
20231011,155800,19523594095,4045,4045,4045,4045,0
20231011,155700,19523594095,4045,4045,4045,4045,0
20231011,155600,19523594095,4045,4045,4045,4045,0
20231011,155500,19523594095,4045,4045,4045,4045,0
20231011,155400,19523594095,4045,4045,4045,4045,0
20231011,155300,19523594095,4045,4045,4045,4045,0
20231011,155200,19523594095,4045,4045,4045,4045,0
20231011,155100,19523594095,4045,4045,4045,4045,0
20231011,155000,19523594095,4045,4045,4045,4045,0
20231011,154900,19523594095,4045,4045,4045,4045,0
20231011,154800,19523594095,4045,4045,4045,4045,0
20231011,154700,19523594095,4045,4045,4045,4045,0
20231011,154600,19523594095,4045,4045,4045,4045,0
20231011,154500,19523594095,4045,4045,4045,4045,0
20231011,154400,19523594095,4045,4045,4045,4045,0
20231011,154300,19523594095,4045,4045,4045,4045,0
20231011,154200,19523594095,4045,4045,4045,4045,0
20231011,154100,19523594095,4045,4045,4045,4045,0
20231011,154000,19523594095,4045,4045,4045,4045,0
20231011,153900,19523594095,4045,4045,4045,4045,0
20231011,153800,19523594095,4045,4045,4045,4045,0
20231011,153700,19523594095,4045,4045,4045,4045,0
20231011,153600,19523594095,4045,4045,4045,4045,0
20231011,153500,19523594095,4045,4045,4045,4045,0
20231011,153400,19523594095,4045,4045,4045,4045,0
20231011,153300,19523594095,4045,4045,4045,4045,0
20231011,153200,19523594095,4045,4045,4045,4045,0
20231011,153100,19523594095,4045,4045,4045,4045,35321
20231011,153000,19523594095,4045,4045,4045,4045,35321
20231011,152900,19380720650,3940,3940,3940,3940,0
20231011,152800,19380720650,3940,3940,3940,3940,0
20231011,152700,19380720650,3940,3940,3940,3940,0
20231011,152600,19380720650,3940,3940,3940,3940,0
20231011,152500,19380720650,3940,3940,3940,3940,0
20231011,152400,19380720650,3940,3940,3940,3940,0
20231011,152300,19380720650,3940,3940,3940,3940,0
20231011,152200,19380720650,3940,3940,3940,3940,0
20231011,152100,19380720650,3940,3940,3940,3940,0
20231011,152000,19380720650,3940,3940,3940,3940,0
20231011,151900,19380720650,3940,3920,3980,3920,21459
20231011,151800,19296099640,3925,3885,3925,3865,17470
20231011,151700,19228186690,3900,3910,3910,3880,5919
20231011,151600,19205111835,3900,3920,3920,3900,10044
20231011,151500,19165915635,3910,3925,3925,3910,270
20231011,151400,19164857370,3905,3930,3930,3905,2395
20231011,151300,19155490365,3935,3920,3950,3910,7584
20231011,151200,19125647000,3915,3885,3915,3875,5042
20231011,151100,19106019140,3880,3870,3885,3865,3820
20231011,151000,19091210005,3860,3825,3875,3825,3932
20231011,150900,19076052750,3825,3830,3830,3820,5009
20231011,150800,19056870895,3840,3825,3845,3825,944
20231011,150700,19053255385,3840,3830,3840,3805,11844
20231011,150600,19008002590,3825,3835,3840,3825,1447
20231011,150500,19002456390,3825,3825,3845,3815,8878
20231011,150400,18968501180,3825,3815,3830,3800,10147
20231011,150300,18929793670,3805,3830,3830,3805,12232
20231011,150200,18883127800,3825,3810,3840,3805,9541
20231011,150100,18846625775,3810,3900,3900,3800,66370
20231011,150000,18591525555,3900,3920,3920,3900,16948
20231011,145900,18525386850,3915,3915,3935,3915,1840
20231011,145800,18518181560,3920,3925,3930,3910,4102
20231011,145700,18502098735,3925,3915,3930,3915,521
20231011,145600,18500058895,3930,3935,3935,3915,688
20231011,145500,18497360985,3915,3915,3940,3915,955
20231011,145400,18493612130,3910,3940,3955,3910,6815
20231011,145300,18466734025,3935,3925,3975,3925,1274
20231011,145200,18461710845,3925,3910,3925,3905,4627
20231011,145100,18443599065,3910,3910,3925,3910,1739
20231011,145000,18436788825,3920,3920,3925,3910,2638
20231011,144900,18426450925,3925,3905,3930,3905,3819
20231011,144800,18411503420,3900,3910,3910,3900,15280
20231011,144700,18351846765,3920,3920,3930,3905,4403
20231011,144600,18334616290,3905,3910,3925,3905,7777
20231011,144500,18304213615,3920,3905,3925,3905,9905
20231011,144400,18265493750,3905,3935,3950,3905,10428
20231011,144300,18224671880,3935,3935,3940,3910,5362
20231011,144200,18203599775,3935,3925,3945,3905,10427
20231011,144100,18162713510,3925,3940,3950,3905,9719
20231011,144000,18124527120,3940,3930,3965,3920,5367
20231011,143900,18103369045,3935,3920,3940,3910,8266
20231011,143800,18070992175,3915,3945,3955,3915,6559
20231011,143700,18045189550,3925,3935,3955,3900,27063
20231011,143600,17939156395,3930,3975,3990,3930,11846
20231011,143500,17892311995,3970,3990,3990,3970,2459
20231011,143400,17882540835,3990,3965,4000,3965,9583
20231011,143300,17844454455,3965,3950,3965,3940,7023
20231011,143200,17816664400,3950,3960,3975,3920,25094
20231011,143100,17717829855,3960,3985,3995,3945,19122
20231011,143000,17642018005,3990,3965,3995,3965,5809
20231011,142900,17618905985,3970,4005,4005,3960,29270
20231011,142800,17502410135,4005,4000,4010,3995,11585
20231011,142700,17456037285,4010,4015,4030,4000,9089
20231011,142600,17419583610,4010,4005,4025,4005,5486
20231011,142500,17397577855,4005,4025,4035,3995,4330
20231011,142400,17380217250,4025,4085,4100,3995,10228
20231011,142300,17338887320,4065,4000,4095,4000,14081
20231011,142200,17281700730,4000,4025,4040,4000,8639
20231011,142100,17247033110,4020,4050,4050,3995,19917
20231011,142000,17167105535,4050,4105,4110,4010,13374
20231011,141900,17112698085,4100,4155,4165,4075,32331
20231011,141800,16979179715,4155,4000,4165,3970,51249
20231011,141700,16769152865,4000,4025,4030,3985,8084
20231011,141600,16736790500,4025,4010,4025,3990,10489
20231011,141500,16694753740,4015,4020,4045,3970,17126
20231011,141400,16626231780,4025,4030,4050,4005,8063
20231011,141300,16593747890,4000,4000,4050,3970,22803
20231011,141200,16502666155,3990,4065,4065,3990,40125
20231011,141100,16341574885,4055,4095,4125,4055,20376
20231011,141000,16258276015,4095,4160,4160,4095,29811
20231011,140900,16135832945,4160,4135,4165,4130,11025
20231011,140800,16090159645,4135,4225,4230,4115,41305
20231011,140700,15917702020,4220,4180,4240,4160,15356
20231011,140600,15853110350,4165,4180,4205,4130,25371
20231011,140500,15747804205,4180,4210,4215,4175,6669
20231011,140400,15719822230,4210,4210,4220,4155,17890
20231011,140300,15645029645,4185,4160,4275,4150,51256
20231011,140200,15427927480,4160,4195,4235,4160,47541
20231011,140100,15228114025,4200,4195,4205,4125,56895
20231011,140000,14991398440,4190,4245,4250,4165,57519
20231011,135900,14749116735,4250,4230,4300,4220,113746
20231011,135800,14264052615,4225,4130,4270,4080,167980
20231011,135700,13560725815,4125,4015,4140,4015,51214
20231011,135600,13351830405,4015,4010,4030,4010,14134
20231011,135500,13295006820,4010,3995,4015,3995,7939
20231011,135400,13263205760,3990,3955,4020,3955,28385
20231011,135300,13149814090,3955,4000,4000,3925,35144
20231011,135200,13010873605,4000,4025,4025,3975,18230
20231011,135100,12938116190,4010,4020,4045,4000,10769
20231011,135000,12894830565,4015,4040,4050,4015,17899
20231011,134900,12822641585,4040,4095,4095,4000,29653
20231011,134800,12703085275,4090,4025,4130,4020,27133
20231011,134700,12592394660,4025,3985,4055,3985,32718
20231011,134600,12460911110,3980,4100,4100,3975,50213
20231011,134500,12257885805,4090,4160,4160,4070,40728
20231011,134400,12090229580,4160,4090,4170,4065,35636
20231011,134300,11943639130,4095,4165,4170,4060,71687
20231011,134200,11648529495,4170,4165,4205,4160,21441
20231011,134100,11558893185,4160,4165,4205,4160,25332
20231011,134000,11452989100,4165,4240,4255,4160,52146
20231011,133900,11233945340,4235,4300,4325,4225,49798
20231011,133800,11021437670,4295,4245,4295,4225,28013
20231011,133700,10902238530,4245,4275,4275,4210,21999
20231011,133600,10808728345,4270,4210,4290,4195,68663
20231011,133500,10517164540,4210,4235,4255,4165,65579
20231011,133400,10241220240,4235,4235,4275,4200,67585
20231011,133300,9954613030,4240,4335,4370,4210,78290
20231011,133200,9617303150,4335,4405,4410,4320,83914
20231011,133100,9251267210,4405,4330,4435,4320,216058
20231011,133000,8301840700,4330,4290,4370,4235,171053
20231011,132900,7564325115,4300,4195,4305,4155,78970
20231011,132800,7231381445,4195,4185,4230,4155,53211
20231011,132700,7008023370,4185,4130,4225,4100,103881
20231011,132600,6574723220,4130,4295,4300,4110,171428
20231011,132500,5854366105,4300,4340,4405,4275,77973
20231011,132400,5516604105,4345,4365,4430,4310,113093
20231011,132300,5021459390,4365,4410,4415,4315,98683
20231011,132200,4590370810,4400,4405,4500,4335,196601
20231011,132100,3725140835,4390,4200,4450,4165,528446
20231011,132000,1461324325,4010,4010,4010,4010,0
20231011,131900,1461324325,4010,3915,4010,3905,64759
20231011,131800,1204473915,3910,3790,3950,3770,104363
20231011,131700,798551585,3785,3725,3820,3720,9406
20231011,131600,763164990,3720,3720,3720,3710,979
20231011,131500,759529225,3750,3735,3755,3735,2749
20231011,131400,749216015,3735,3730,3735,3720,377
20231011,131300,747809655,3735,3735,3735,3715,2546
20231011,131200,738329595,3730,3725,3740,3725,1847
20231011,131100,731445445,3725,3735,3735,3720,1503
20231011,131000,725848450,3735,3730,3735,3710,1539
20231011,130900,720111980,3730,3735,3735,3690,10051
20231011,130800,682853135,3735,3710,3765,3710,7690
20231011,130700,654141335,3715,3700,3715,3680,5346
20231011,130600,634382415,3705,3695,3720,3695,5762
20231011,130500,613017545,3695,3735,3755,3690,37010
20231011,130400,475497015,3755,3650,3790,3650,68055
20231011,130300,225330685,3910,3910,3910,3910,0
20231011,130200,225330685,3910,3700,3910,3700,16564
20231011,130100,162143725,3700,3695,3710,3685,1018
20231011,130000,158381745,3695,3665,3695,3665,14405
20231011,125900,105532570,3665,3665,3665,3665,0
20231011,125800,105532570,3665,3665,3665,3665,0
20231011,125700,105532570,3665,3665,3665,3665,0
20231011,125600,105532570,3665,3655,3665,3655,4000
20231011,125500,90883530,3640,3640,3640,3640,50
20231011,125400,90701530,3640,3640,3640,3640,0
20231011,125300,90701530,3640,3640,3640,3640,0
20231011,125200,90701530,3640,3640,3640,3640,0
20231011,125100,90701530,3640,3640,3640,3640,0
20231011,125000,90701530,3640,3640,3640,3640,0
20231011,124900,90701530,3640,3640,3640,3640,30
20231011,124800,90592330,3640,3640,3640,3640,0
20231011,124700,90592330,3640,3640,3640,3640,0
20231011,124600,90592330,3640,3640,3640,3640,20
20231011,124500,90519530,3640,3650,3650,3640,200
20231011,124400,89791310,3655,3655,3655,3655,194
20231011,124300,89082240,3655,3655,3655,3655,0
20231011,124200,89082240,3655,3655,3655,3655,0
20231011,124100,89082240,3655,3655,3655,3655,120
20231011,124000,88643640,3655,3655,3655,3655,0
20231011,123900,88643640,3655,3655,3655,3655,0
20231011,123800,88643640,3655,3655,3655,3655,0
20231011,123700,88643640,3655,3655,3655,3655,0
20231011,123600,88643640,3655,3655,3655,3655,0
20231011,123500,88643640,3655,3655,3655,3655,5
20231011,123400,88625365,3660,3660,3660,3660,0
20231011,123300,88625365,3660,3660,3660,3660,0
20231011,123200,88625365,3660,3660,3660,3660,0
20231011,123100,88625365,3660,3660,3660,3660,0
20231011,123000,88625365,3660,3660,3660,3660,0
20231011,122900,88625365,3660,3660,3660,3660,0
20231011,122800,88625365,3660,3660,3660,3660,0
20231011,122700,88625365,3660,3660,3660,3660,0
20231011,122600,88625365,3660,3660,3660,3660,0
20231011,122500,88625365,3660,3660,3660,3660,0
20231011,122400,88625365,3660,3660,3660,3660,8
20231011,122300,88596085,3655,3660,3660,3655,266
20231011,122200,87623410,3660,3660,3660,3660,0
20231011,122100,87623410,3660,3660,3660,3660,46
20231011,122000,87455050,3660,3655,3660,3655,699
20231011,121900,84898955,3655,3655,3655,3655,250
20231011,121800,83985205,3655,3655,3655,3655,1
20231011,121700,83981550,3655,3655,3655,3655,0
20231011,121600,83981550,3655,3655,3655,3655,220
20231011,121500,83177450,3655,3655,3655,3655,0
20231011,121400,83177450,3655,3655,3655,3655,0
20231011,121300,83177450,3655,3655,3655,3655,88
20231011,121200,82855810,3655,3655,3655,3655,0
20231011,121100,82855810,3655,3655,3655,3655,0
20231011,121000,82855810,3655,3655,3655,3655,0
20231011,120900,82855810,3655,3655,3655,3655,0
20231011,120800,82855810,3655,3655,3655,3655,0
20231011,120700,82855810,3655,3655,3655,3655,0
20231011,120600,82855810,3655,3650,3655,3650,1791
20231011,120500,76316300,3650,3650,3650,3650,0
20231011,120400,76316300,3650,3650,3650,3650,0
20231011,120300,76316300,3650,3650,3650,3650,91
20231011,120200,75984150,3650,3650,3650,3650,0
20231011,120100,75984150,3650,3650,3650,3650,0
20231011,120000,75984150,3650,3650,3650,3650,0
20231011,115900,75984150,3650,3650,3650,3650,0
20231011,115800,75984150,3650,3650,3650,3650,0
20231011,115700,75984150,3650,3650,3650,3650,0
20231011,115600,75984150,3650,3650,3650,3650,0
20231011,115500,75984150,3650,3650,3650,3650,0
20231011,115400,75984150,3650,3650,3650,3650,86
20231011,115300,75670250,3650,3650,3650,3650,0
20231011,115200,75670250,3650,3650,3650,3650,0
20231011,115100,75670250,3650,3650,3650,3650,0
20231011,115000,75670250,3650,3650,3650,3650,0
20231011,114900,75670250,3650,3650,3650,3650,0
20231011,114800,75670250,3650,3650,3650,3650,0
20231011,114700,75670250,3650,3650,3650,3650,37
20231011,114600,75535200,3650,3650,3650,3650,84
20231011,114500,75228600,3650,3650,3650,3650,0
20231011,114400,75228600,3650,3650,3650,3650,0
20231011,114300,75228600,3650,3650,3650,3650,0
20231011,114200,75228600,3650,3650,3650,3650,0
20231011,114100,75228600,3650,3650,3650,3650,0
20231011,114000,75228600,3650,3650,3650,3650,1
20231011,113900,75224950,3650,3650,3650,3650,2
20231011,113800,75217650,3650,3640,3650,3640,2
20231011,113700,75210360,3655,3655,3655,3655,87
20231011,113600,74892375,3660,3660,3660,3660,0
20231011,113500,74892375,3660,3660,3660,3660,0
20231011,113400,74892375,3660,3660,3660,3660,0
20231011,113300,74892375,3660,3660,3660,3660,0
20231011,113200,74892375,3660,3660,3660,3660,0
20231011,113100,74892375,3660,3660,3660,3660,0
20231011,113000,74892375,3660,3660,3660,3660,0
20231011,112900,74892375,3660,3660,3660,3660,0
20231011,112800,74892375,3660,3660,3660,3660,4
20231011,112700,74877735,3660,3660,3660,3660,0
20231011,112600,74877735,3660,3660,3660,3660,1
20231011,112500,74874075,3660,3660,3660,3660,1
20231011,112400,74870415,3660,3640,3660,3640,12
20231011,112300,74826675,3640,3655,3655,3640,238
20231011,112200,73956845,3655,3650,3655,3650,532
20231011,112100,72012390,3655,3655,3655,3655,0
20231011,112000,72012390,3655,3655,3655,3655,0
20231011,111900,72012390,3655,3655,3655,3655,0
20231011,111800,72012390,3655,3655,3655,3655,0
20231011,111700,72012390,3655,3655,3655,3655,0
20231011,111600,72012390,3655,3655,3655,3655,0
20231011,111500,72012390,3655,3655,3655,3655,0
20231011,111400,72012390,3655,3655,3655,3650,154
20231011,111300,71449530,3650,3650,3650,3650,1
20231011,111200,71445880,3655,3655,3655,3655,0
20231011,111100,71445880,3655,3655,3655,3655,0
20231011,111000,71445880,3655,3655,3655,3655,0
20231011,110900,71445880,3655,3655,3655,3655,0
20231011,110800,71445880,3655,3655,3655,3655,0
20231011,110700,71445880,3655,3655,3655,3655,0
20231011,110600,71445880,3655,3650,3655,3650,90
20231011,110500,71116940,3655,3655,3655,3655,0
20231011,110400,71116940,3655,3655,3655,3655,0
20231011,110300,71116940,3655,3655,3655,3655,0
20231011,110200,71116940,3655,3655,3655,3655,0
20231011,110100,71116940,3655,3655,3655,3655,0
20231011,110000,71116940,3655,3655,3655,3655,1
20231011,105900,71113285,3660,3660,3660,3660,83
20231011,105800,70809505,3660,3660,3660,3660,1
20231011,105700,70805845,3660,3660,3660,3660,0
20231011,105600,70805845,3660,3660,3660,3660,0
20231011,105500,70805845,3660,3660,3660,3660,0
20231011,105400,70805845,3660,3660,3660,3660,0
20231011,105300,70805845,3660,3660,3660,3660,0
20231011,105200,70805845,3660,3655,3660,3655,2
20231011,105100,70798530,3655,3655,3655,3655,0
20231011,105000,70798530,3655,3655,3655,3655,0
20231011,104900,70798530,3655,3655,3655,3655,281
20231011,104800,69771475,3650,3650,3650,3650,0
20231011,104700,69771475,3650,3635,3650,3635,2807
20231011,104600,59561380,3630,3630,3630,3630,253
20231011,104500,58642990,3640,3640,3640,3640,0
20231011,104400,58642990,3640,3630,3640,3630,30
20231011,104300,58533940,3640,3640,3640,3640,1
20231011,104200,58530300,3635,3635,3635,3635,581
20231011,104100,56418365,3635,3635,3635,3635,129
20231011,104000,55949450,3640,3635,3640,3635,33
20231011,103900,55829490,3635,3635,3635,3635,16
20231011,103800,55771330,3630,3620,3630,3620,501
20231011,103700,53957350,3620,3615,3620,3615,25
20231011,103600,53866970,3610,3610,3610,3610,0
20231011,103500,53866970,3610,3610,3610,3610,141
20231011,103400,53357960,3620,3620,3620,3620,0
20231011,103300,53357960,3620,3610,3620,3610,515
20231011,103200,51498770,3620,3620,3620,3620,14
20231011,103100,51448090,3620,3620,3620,3620,0
20231011,103000,51448090,3620,3620,3620,3620,400
20231011,102900,50000090,3620,3620,3620,3620,93
20231011,102800,49663430,3600,3615,3615,3600,168
20231011,102700,49058480,3620,3620,3620,3620,0
20231011,102600,49058480,3620,3620,3620,3615,370
20231011,102500,47719090,3620,3620,3620,3620,0
20231011,102400,47719090,3620,3620,3620,3620,0
20231011,102300,47719090,3620,3620,3620,3620,0
20231011,102200,47719090,3620,3605,3620,3605,41
20231011,102100,47571270,3620,3620,3620,3620,1
20231011,102000,47567650,3615,3615,3615,3615,0
20231011,101900,47567650,3615,3615,3615,3615,99
20231011,101800,47209765,3615,3615,3615,3615,0
20231011,101700,47209765,3615,3615,3615,3615,557
20231011,101600,45196210,3615,3615,3615,3615,1
20231011,101500,45192595,3615,3615,3615,3615,0
20231011,101400,45192595,3615,3615,3615,3615,2
20231011,101300,45185365,3610,3610,3610,3610,0
20231011,101200,45185365,3610,3610,3610,3610,0
20231011,101100,45185365,3610,3610,3610,3610,0
20231011,101000,45185365,3610,3610,3610,3610,0
20231011,100900,45185365,3610,3585,3610,3585,4738
20231011,100800,28142185,3590,3590,3590,3590,19
20231011,100700,28073975,3590,3590,3590,3590,78
20231011,100600,27793955,3610,3610,3610,3610,0
20231011,100500,27793955,3610,3610,3610,3610,0
20231011,100400,27793955,3610,3610,3610,3610,0
20231011,100300,27793955,3610,3610,3610,3610,50
20231011,100200,27613455,3610,3610,3610,3610,0
20231011,100100,27613455,3610,3580,3610,3580,16
20231011,100000,27556145,3580,3580,3580,3580,111
20231011,095900,27158765,3570,3595,3595,3570,4000
20231011,095800,12871600,3615,3615,3615,3615,115
20231011,095700,12455875,3620,3620,3620,3620,0
20231011,095600,12455875,3620,3620,3620,3620,0
20231011,095500,12455875,3620,3620,3620,3620,1
20231011,095400,12452255,3610,3610,3610,3610,0
20231011,095300,12452255,3610,3615,3620,3570,828
20231011,095200,9481385,3635,3635,3635,3635,0
20231011,095100,9481385,3635,3635,3635,3635,0
20231011,095000,9481385,3635,3635,3635,3635,0
20231011,094900,9481385,3635,3635,3635,3635,0
20231011,094800,9481385,3635,3635,3635,3635,0
20231011,094700,9481385,3635,3635,3635,3635,4
20231011,094600,9466845,3640,3640,3640,3640,0
20231011,094500,9466845,3640,3640,3640,3640,0
20231011,094400,9466845,3640,3640,3640,3640,0
20231011,094300,9466845,3640,3640,3640,3640,0
20231011,094200,9466845,3640,3635,3640,3630,195
20231011,094100,8757685,3635,3635,3635,3635,41
20231011,094000,8608650,3635,3635,3635,3635,0
20231011,093900,8608650,3635,3620,3635,3620,275
20231011,093800,7611150,3615,3615,3615,3615,1
20231011,093700,7607535,3620,3620,3620,3620,0
20231011,093600,7607535,3620,3620,3620,3620,167
20231011,093500,7002995,3630,3630,3630,3630,0
20231011,093400,7002995,3630,3630,3630,3630,0
20231011,093300,7002995,3630,3630,3630,3630,0
20231011,093200,7002995,3630,3630,3630,3630,1
20231011,093100,6999365,3630,3630,3630,3630,2
20231011,093000,6992105,3615,3615,3615,3615,0
20231011,092900,6992105,3615,3615,3615,3615,0
20231011,092800,6992105,3615,3615,3615,3615,0
20231011,092700,6992105,3615,3615,3615,3615,470
20231011,092600,5293055,3615,3620,3620,3615,569
20231011,092500,3233300,3615,3615,3615,3615,0
20231011,092400,3233300,3615,3620,3620,3615,2
20231011,092300,3226065,3620,3620,3620,3620,0
20231011,092200,3226065,3620,3620,3620,3620,0
20231011,092100,3226065,3620,3620,3620,3620,0
20231011,092000,3226065,3620,3620,3620,3620,0
20231011,091900,3226065,3620,3630,3630,3620,23
20231011,091800,3142585,3620,3620,3620,3620,3
20231011,091700,3131725,3620,3620,3620,3620,0
20231011,091600,3131725,3620,3620,3620,3620,0
20231011,091500,3131725,3620,3620,3620,3620,0
20231011,091400,3131725,3620,3620,3620,3620,17
20231011,091300,3070185,3625,3625,3625,3625,7
20231011,091200,3044810,3620,3620,3620,3620,172
20231011,091100,2422170,3620,3615,3620,3615,38
20231011,091000,2284620,3610,3610,3610,3610,0
20231011,090900,2284620,3610,3600,3610,3600,28
20231011,090800,2183550,3600,3600,3600,3600,0
20231011,090700,2183550,3600,3600,3600,3600,0
20231011,090600,2183550,3600,3600,3600,3600,0
20231011,090500,2183550,3600,3600,3600,3600,0
20231011,090400,2183550,3600,3600,3600,3600,6
20231011,090300,2161950,3600,3600,3600,3600,0
20231011,090200,2161950,3600,3575,3600,3575,2
20231011,090100,2154775,3590,3590,3590,3585,14
20231011,090000,2104560,3555,3555,3555,3555,592