KissMeData/155650/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,200900,485269270,5520,5520,5520,5520,2319
20231010,200800,485269270,5520,5520,5520,5520,0
20231010,200700,485269270,5520,5520,5520,5520,0
20231010,200600,485269270,5520,5520,5520,5520,0
20231010,200500,485269270,5520,5520,5520,5520,0
20231010,200400,485269270,5520,5520,5520,5520,0
20231010,200300,485269270,5520,5520,5520,5520,0
20231010,200200,485269270,5520,5520,5520,5520,0
20231010,200100,485269270,5520,5520,5520,5520,0
20231010,200000,485269270,5520,5520,5520,5520,0
20231010,195900,485269270,5520,5520,5520,5520,0
20231010,195800,485269270,5520,5520,5520,5520,0
20231010,195700,485269270,5520,5520,5520,5520,0
20231010,195600,485269270,5520,5520,5520,5520,0
20231010,195500,485269270,5520,5520,5520,5520,0
20231010,195400,485269270,5520,5520,5520,5520,0
20231010,195300,485269270,5520,5520,5520,5520,0
20231010,195200,485269270,5520,5520,5520,5520,0
20231010,195100,485269270,5520,5520,5520,5520,0
20231010,195000,485269270,5520,5520,5520,5520,0
20231010,194900,485269270,5520,5520,5520,5520,0
20231010,194800,485269270,5520,5520,5520,5520,0
20231010,194700,485269270,5520,5520,5520,5520,0
20231010,194600,485269270,5520,5520,5520,5520,0
20231010,194500,485269270,5520,5520,5520,5520,0
20231010,194400,485269270,5520,5520,5520,5520,0
20231010,194300,485269270,5520,5520,5520,5520,0
20231010,194200,485269270,5520,5520,5520,5520,0
20231010,194100,485269270,5520,5520,5520,5520,0
20231010,194000,485269270,5520,5520,5520,5520,0
20231010,193900,485269270,5520,5520,5520,5520,2319
20231010,193800,485269270,5520,5520,5520,5520,0
20231010,193700,485269270,5520,5520,5520,5520,0
20231010,193600,485269270,5520,5520,5520,5520,0
20231010,193500,485269270,5520,5520,5520,5520,0
20231010,193400,485269270,5520,5520,5520,5520,0
20231010,193300,485269270,5520,5520,5520,5520,0
20231010,193200,485269270,5520,5520,5520,5520,0
20231010,193100,485269270,5520,5520,5520,5520,0
20231010,193000,485269270,5520,5520,5520,5520,0
20231010,192900,485269270,5520,5520,5520,5520,0
20231010,192800,485269270,5520,5520,5520,5520,0
20231010,192700,485269270,5520,5520,5520,5520,0
20231010,192600,485269270,5520,5520,5520,5520,0
20231010,192500,485269270,5520,5520,5520,5520,0
20231010,192400,485269270,5520,5520,5520,5520,0
20231010,192300,485269270,5520,5520,5520,5520,0
20231010,192200,485269270,5520,5520,5520,5520,0
20231010,192100,485269270,5520,5520,5520,5520,0
20231010,192000,485269270,5520,5520,5520,5520,0
20231010,191900,485269270,5520,5520,5520,5520,0
20231010,191800,485269270,5520,5520,5520,5520,0
20231010,191700,485269270,5520,5520,5520,5520,0
20231010,191600,485269270,5520,5520,5520,5520,0
20231010,191500,485269270,5520,5520,5520,5520,0
20231010,191400,485269270,5520,5520,5520,5520,0
20231010,191300,485269270,5520,5520,5520,5520,0
20231010,191200,485269270,5520,5520,5520,5520,0
20231010,191100,485269270,5520,5520,5520,5520,0
20231010,191000,485269270,5520,5520,5520,5520,0
20231010,190900,485269270,5520,5520,5520,5520,2319
20231010,190800,485269270,5520,5520,5520,5520,0
20231010,190700,485269270,5520,5520,5520,5520,0
20231010,190600,485269270,5520,5520,5520,5520,0
20231010,190500,485269270,5520,5520,5520,5520,0
20231010,190400,485269270,5520,5520,5520,5520,0
20231010,190300,485269270,5520,5520,5520,5520,0
20231010,190200,485269270,5520,5520,5520,5520,0
20231010,190100,485269270,5520,5520,5520,5520,0
20231010,190000,485269270,5520,5520,5520,5520,0
20231010,185900,485269270,5520,5520,5520,5520,0
20231010,185800,485269270,5520,5520,5520,5520,0
20231010,185700,485269270,5520,5520,5520,5520,0
20231010,185600,485269270,5520,5520,5520,5520,0
20231010,185500,485269270,5520,5520,5520,5520,0
20231010,185400,485269270,5520,5520,5520,5520,0
20231010,185300,485269270,5520,5520,5520,5520,0
20231010,185200,485269270,5520,5520,5520,5520,0
20231010,185100,485269270,5520,5520,5520,5520,0
20231010,185000,485269270,5520,5520,5520,5520,0
20231010,184900,485269270,5520,5520,5520,5520,0
20231010,184800,485269270,5520,5520,5520,5520,0
20231010,184700,485269270,5520,5520,5520,5520,0
20231010,184600,485269270,5520,5520,5520,5520,0
20231010,184500,485269270,5520,5520,5520,5520,0
20231010,184400,485269270,5520,5520,5520,5520,0
20231010,184300,485269270,5520,5520,5520,5520,0
20231010,184200,485269270,5520,5520,5520,5520,0
20231010,184100,485269270,5520,5520,5520,5520,0
20231010,184000,485269270,5520,5520,5520,5520,0
20231010,183900,485269270,5520,5520,5520,5520,2319
20231010,183800,485269270,5520,5520,5520,5520,0
20231010,183700,485269270,5520,5520,5520,5520,0
20231010,183600,485269270,5520,5520,5520,5520,0
20231010,183500,485269270,5520,5520,5520,5520,0
20231010,183400,485269270,5520,5520,5520,5520,0
20231010,183300,485269270,5520,5520,5520,5520,0
20231010,183200,485269270,5520,5520,5520,5520,0
20231010,183100,485269270,5520,5520,5520,5520,0
20231010,183000,485269270,5520,5520,5520,5520,0
20231010,182900,485269270,5520,5520,5520,5520,0
20231010,182800,485269270,5520,5520,5520,5520,0
20231010,182700,485269270,5520,5520,5520,5520,0
20231010,182600,485269270,5520,5520,5520,5520,0
20231010,182500,485269270,5520,5520,5520,5520,0
20231010,182400,485269270,5520,5520,5520,5520,0
20231010,182300,485269270,5520,5520,5520,5520,0
20231010,182200,485269270,5520,5520,5520,5520,0
20231010,182100,485269270,5520,5520,5520,5520,0
20231010,182000,485269270,5520,5520,5520,5520,0
20231010,181900,485269270,5520,5520,5520,5520,0
20231010,181800,485269270,5520,5520,5520,5520,0
20231010,181700,485269270,5520,5520,5520,5520,0
20231010,181600,485269270,5520,5520,5520,5520,0
20231010,181500,485269270,5520,5520,5520,5520,0
20231010,181400,485269270,5520,5520,5520,5520,0
20231010,181300,485269270,5520,5520,5520,5520,0
20231010,181200,485269270,5520,5520,5520,5520,0
20231010,181100,485269270,5520,5520,5520,5520,0
20231010,181000,485269270,5520,5520,5520,5520,0
20231010,180900,485269270,5520,5520,5520,5520,2319
20231010,180800,485269270,5520,5520,5520,5520,0
20231010,180700,485269270,5520,5520,5520,5520,0
20231010,180600,485269270,5520,5520,5520,5520,0
20231010,180500,485269270,5520,5520,5520,5520,0
20231010,180400,485269270,5520,5520,5520,5520,0
20231010,180300,485269270,5520,5520,5520,5520,0
20231010,180200,485269270,5520,5520,5520,5520,0
20231010,180100,485269270,5520,5520,5520,5520,0
20231010,180000,485269270,5520,5520,5520,5520,0
20231010,175900,485269270,5520,5520,5520,5520,0
20231010,175800,485269270,5520,5520,5520,5520,0
20231010,175700,485269270,5520,5520,5520,5520,0
20231010,175600,485269270,5520,5520,5520,5520,0
20231010,175500,485269270,5520,5520,5520,5520,0
20231010,175400,485269270,5520,5520,5520,5520,0
20231010,175300,485269270,5520,5520,5520,5520,0
20231010,175200,485269270,5520,5520,5520,5520,0
20231010,175100,485269270,5520,5520,5520,5520,0
20231010,175000,485269270,5520,5520,5520,5520,0
20231010,174900,485269270,5520,5520,5520,5520,0
20231010,174800,485269270,5520,5520,5520,5520,0
20231010,174700,485269270,5520,5520,5520,5520,0
20231010,174600,485269270,5520,5520,5520,5520,0
20231010,174500,485269270,5520,5520,5520,5520,0
20231010,174400,485269270,5520,5520,5520,5520,0
20231010,174300,485269270,5520,5520,5520,5520,0
20231010,174200,485269270,5520,5520,5520,5520,0
20231010,174100,485269270,5520,5520,5520,5520,0
20231010,174000,485269270,5520,5520,5520,5520,0
20231010,173900,485269270,5520,5520,5520,5520,2319
20231010,173800,485269270,5520,5520,5520,5520,0
20231010,173700,485269270,5520,5520,5520,5520,0
20231010,173600,485269270,5520,5520,5520,5520,0
20231010,173500,485269270,5520,5520,5520,5520,0
20231010,173400,485269270,5520,5520,5520,5520,0
20231010,173300,485269270,5520,5520,5520,5520,0
20231010,173200,485269270,5520,5520,5520,5520,0
20231010,173100,485269270,5520,5520,5520,5520,0
20231010,173000,485269270,5520,5520,5520,5520,0
20231010,172900,485269270,5520,5520,5520,5520,0
20231010,172800,485269270,5520,5520,5520,5520,0
20231010,172700,485269270,5520,5520,5520,5520,0
20231010,172600,485269270,5520,5520,5520,5520,0
20231010,172500,485269270,5520,5520,5520,5520,0
20231010,172400,485269270,5520,5520,5520,5520,0
20231010,172300,485269270,5520,5520,5520,5520,0
20231010,172200,485269270,5520,5520,5520,5520,0
20231010,172100,485269270,5520,5520,5520,5520,0
20231010,172000,485269270,5520,5520,5520,5520,0
20231010,171900,485269270,5520,5520,5520,5520,0
20231010,171800,485269270,5520,5520,5520,5520,0
20231010,171700,485269270,5520,5520,5520,5520,0
20231010,171600,485269270,5520,5520,5520,5520,0
20231010,171500,485269270,5520,5520,5520,5520,0
20231010,171400,485269270,5520,5520,5520,5520,0
20231010,171300,485269270,5520,5520,5520,5520,0
20231010,171200,485269270,5520,5520,5520,5520,0
20231010,171100,485269270,5520,5520,5520,5520,0
20231010,171000,485269270,5520,5520,5520,5520,0
20231010,170900,485269270,5520,5520,5520,5520,2319
20231010,170800,485269270,5520,5520,5520,5520,0
20231010,170700,485269270,5520,5520,5520,5520,0
20231010,170600,485269270,5520,5520,5520,5520,0
20231010,170500,485269270,5520,5520,5520,5520,0
20231010,170400,485269270,5520,5520,5520,5520,0
20231010,170300,485269270,5520,5520,5520,5520,0
20231010,170200,485269270,5520,5520,5520,5520,0
20231010,170100,485269270,5520,5520,5520,5520,0
20231010,170000,485269270,5520,5520,5520,5520,0
20231010,165900,485269270,5520,5520,5520,5520,0
20231010,165800,485269270,5520,5520,5520,5520,0
20231010,165700,485269270,5520,5520,5520,5520,0
20231010,165600,485269270,5520,5520,5520,5520,0
20231010,165500,485269270,5520,5520,5520,5520,0
20231010,165400,485269270,5520,5520,5520,5520,0
20231010,165300,485269270,5520,5520,5520,5520,0
20231010,165200,485269270,5520,5520,5520,5520,0
20231010,165100,485269270,5520,5520,5520,5520,0
20231010,165000,485269270,5520,5520,5520,5520,0
20231010,164900,485269270,5520,5520,5520,5520,0
20231010,164800,485269270,5520,5520,5520,5520,0
20231010,164700,485269270,5520,5520,5520,5520,0
20231010,164600,485269270,5520,5520,5520,5520,0
20231010,164500,485269270,5520,5520,5520,5520,0
20231010,164400,485269270,5520,5520,5520,5520,0
20231010,164300,485269270,5520,5520,5520,5520,0
20231010,164200,485269270,5520,5520,5520,5520,0
20231010,164100,485269270,5520,5520,5520,5520,0
20231010,164000,485269270,5520,5520,5520,5520,0
20231010,163900,485269270,5520,5520,5520,5520,2319
20231010,163800,485269270,5520,5520,5520,5520,0
20231010,163700,485269270,5520,5520,5520,5520,0
20231010,163600,485269270,5520,5520,5520,5520,0
20231010,163500,485269270,5520,5520,5520,5520,0
20231010,163400,485269270,5520,5520,5520,5520,0
20231010,163300,485269270,5520,5520,5520,5520,0
20231010,163200,485269270,5520,5520,5520,5520,0
20231010,163100,485269270,5520,5520,5520,5520,0
20231010,163000,485269270,5520,5520,5520,5520,0
20231010,162900,485269270,5520,5520,5520,5520,0
20231010,162800,485269270,5520,5520,5520,5520,0
20231010,162700,485269270,5520,5520,5520,5520,0
20231010,162600,485269270,5520,5520,5520,5520,0
20231010,162500,485269270,5520,5520,5520,5520,0
20231010,162400,485269270,5520,5520,5520,5520,0
20231010,162300,485269270,5520,5520,5520,5520,0
20231010,162200,485269270,5520,5520,5520,5520,0
20231010,162100,485269270,5520,5520,5520,5520,0
20231010,162000,485269270,5520,5520,5520,5520,0
20231010,161900,485269270,5520,5520,5520,5520,0
20231010,161800,485269270,5520,5520,5520,5520,0
20231010,161700,485269270,5520,5520,5520,5520,0
20231010,161600,485269270,5520,5520,5520,5520,0
20231010,161500,485269270,5520,5520,5520,5520,0
20231010,161400,485269270,5520,5520,5520,5520,0
20231010,161300,485269270,5520,5520,5520,5520,0
20231010,161200,485269270,5520,5520,5520,5520,0
20231010,161100,485269270,5520,5520,5520,5520,0
20231010,161000,485269270,5520,5520,5520,5520,0
20231010,160900,485269270,5520,5520,5520,5520,2319
20231010,160800,485269270,5520,5520,5520,5520,0
20231010,160700,485269270,5520,5520,5520,5520,0
20231010,160600,485269270,5520,5520,5520,5520,0
20231010,160500,485269270,5520,5520,5520,5520,0
20231010,160400,485269270,5520,5520,5520,5520,0
20231010,160300,485269270,5520,5520,5520,5520,0
20231010,160200,485269270,5520,5520,5520,5520,0
20231010,160100,485269270,5520,5520,5520,5520,0
20231010,160000,485269270,5520,5520,5520,5520,0
20231010,155900,485269270,5520,5520,5520,5520,0
20231010,155800,485269270,5520,5520,5520,5520,0
20231010,155700,485269270,5520,5520,5520,5520,0
20231010,155600,485269270,5520,5520,5520,5520,0
20231010,155500,485269270,5520,5520,5520,5520,0
20231010,155400,485269270,5520,5520,5520,5520,0
20231010,155300,485269270,5520,5520,5520,5520,0
20231010,155200,485269270,5520,5520,5520,5520,0
20231010,155100,485269270,5520,5520,5520,5520,0
20231010,155000,485269270,5520,5520,5520,5520,0
20231010,154900,485269270,5520,5520,5520,5520,0
20231010,154800,485269270,5520,5520,5520,5520,0
20231010,154700,485269270,5520,5520,5520,5520,0
20231010,154600,485269270,5520,5520,5520,5520,0
20231010,154500,485269270,5520,5520,5520,5520,0
20231010,154400,485269270,5520,5520,5520,5520,0
20231010,154300,485269270,5520,5520,5520,5520,0
20231010,154200,485269270,5520,5520,5520,5520,0
20231010,154100,485269270,5520,5520,5520,5520,0
20231010,154000,485269270,5520,5520,5520,5520,0
20231010,153900,485269270,5520,5520,5520,5520,2319
20231010,153800,485269270,5520,5520,5520,5520,0
20231010,153700,485269270,5520,5520,5520,5520,0
20231010,153600,485269270,5520,5520,5520,5520,0
20231010,153500,485269270,5520,5520,5520,5520,0
20231010,153400,485269270,5520,5520,5520,5520,0
20231010,153300,485269270,5520,5520,5520,5520,0
20231010,153200,485269270,5520,5520,5520,5520,0
20231010,153100,485269270,5520,5520,5520,5520,0
20231010,153000,485269270,5520,5520,5520,5520,2319
20231010,152900,472468390,5540,5540,5540,5540,0
20231010,152800,472468390,5540,5540,5540,5540,0
20231010,152700,472468390,5540,5540,5540,5540,0
20231010,152600,472468390,5540,5540,5540,5540,0
20231010,152500,472468390,5540,5540,5540,5540,0
20231010,152400,472468390,5540,5540,5540,5540,0
20231010,152300,472468390,5540,5540,5540,5540,0
20231010,152200,472468390,5540,5540,5540,5540,0
20231010,152100,472468390,5540,5540,5540,5540,0
20231010,152000,472468390,5540,5540,5540,5540,0
20231010,151900,472468390,5540,5540,5540,5540,2
20231010,151800,472457310,5540,5530,5540,5530,275
20231010,151700,470936550,5530,5520,5530,5510,869
20231010,151600,466144630,5520,5520,5520,5520,60
20231010,151500,465813430,5510,5510,5510,5510,0
20231010,151400,465813430,5510,5520,5520,5510,219
20231010,151300,464605900,5530,5530,5530,5530,0
20231010,151200,464605900,5530,5530,5530,5520,38
20231010,151100,464396060,5520,5530,5530,5490,387
20231010,151000,462266690,5530,5530,5530,5530,23
20231010,150900,462139500,5530,5530,5530,5530,1
20231010,150800,462133970,5520,5520,5520,5520,400
20231010,150700,459925970,5520,5510,5520,5500,907
20231010,150600,454936670,5500,5510,5510,5500,49
20231010,150500,454666690,5510,5510,5510,5500,824
20231010,150400,450134540,5510,5500,5510,5500,155
20231010,150300,449280500,5510,5500,5510,5500,32
20231010,150200,449104190,5510,5510,5510,5500,458
20231010,150100,446585020,5510,5500,5510,5500,32
20231010,150000,446408740,5510,5520,5530,5510,217
20231010,145900,445212360,5510,5510,5530,5510,1886
20231010,145800,434820480,5540,5540,5540,5540,1
20231010,145700,434814940,5540,5540,5540,5540,0
20231010,145600,434814940,5540,5530,5540,5530,4
20231010,145500,434792790,5520,5520,5520,5520,0
20231010,145400,434792790,5520,5520,5520,5520,0
20231010,145300,434792790,5520,5520,5520,5520,382
20231010,145200,432684150,5540,5540,5540,5540,0
20231010,145100,432684150,5540,5540,5540,5540,0
20231010,145000,432684150,5540,5540,5540,5540,300
20231010,144900,431022150,5540,5540,5540,5540,0
20231010,144800,431022150,5540,5540,5540,5540,0
20231010,144700,431022150,5540,5540,5540,5540,0
20231010,144600,431022150,5540,5540,5540,5540,53
20231010,144500,430728530,5540,5530,5540,5530,546
20231010,144400,427707720,5510,5530,5530,5510,832
20231010,144300,423121320,5530,5530,5530,5530,50
20231010,144200,422844820,5530,5530,5530,5530,1
20231010,144100,422839290,5530,5530,5530,5520,675
20231010,144000,419107110,5530,5530,5530,5530,1
20231010,143900,419101580,5540,5540,5540,5540,0
20231010,143800,419101580,5540,5540,5540,5540,1
20231010,143700,419096040,5540,5540,5540,5540,0
20231010,143600,419096040,5540,5520,5540,5520,802
20231010,143500,414668960,5540,5540,5540,5540,6
20231010,143400,414635720,5540,5540,5540,5540,1
20231010,143300,414630180,5540,5540,5540,5540,1
20231010,143200,414624640,5540,5540,5540,5540,0
20231010,143100,414624640,5540,5540,5540,5540,2
20231010,143000,414613560,5510,5520,5520,5510,67
20231010,142900,414244280,5510,5510,5510,5510,0
20231010,142800,414244280,5510,5510,5510,5510,0
20231010,142700,414244280,5510,5510,5510,5510,0
20231010,142600,414244280,5510,5540,5540,5510,220
20231010,142500,413030360,5540,5540,5540,5540,0
20231010,142400,413030360,5540,5540,5540,5540,164
20231010,142300,412121800,5520,5520,5520,5520,110
20231010,142200,411514600,5520,5530,5530,5520,630
20231010,142100,408036900,5520,5520,5520,5520,40
20231010,142000,407816100,5520,5520,5520,5520,0
20231010,141900,407816100,5520,5530,5530,5520,1132
20231010,141800,401558960,5540,5570,5570,5540,275
20231010,141700,400035430,5540,5540,5540,5540,753
20231010,141600,395863810,5560,5530,5560,5530,411
20231010,141500,393590950,5590,5560,5590,5520,5711
20231010,141400,362023610,5560,5540,5560,5540,868
20231010,141300,357212890,5550,5550,5550,5550,112
20231010,141200,356591290,5580,5580,5580,5580,12
20231010,141100,356524330,5570,5570,5570,5570,0
20231010,141000,356524330,5570,5590,5590,5570,12
20231010,140900,356457470,5540,5560,5560,5540,4600
20231010,140800,330941370,5560,5560,5560,5560,0
20231010,140700,330941370,5560,5580,5580,5560,100
20231010,140600,330385350,5590,5590,5590,5590,2
20231010,140500,330374170,5570,5570,5570,5570,15
20231010,140400,330290620,5570,5570,5570,5570,16
20231010,140300,330201500,5570,5570,5570,5570,1
20231010,140200,330195930,5570,5570,5570,5570,0
20231010,140100,330195930,5570,5570,5570,5570,0
20231010,140000,330195930,5570,5570,5570,5570,30
20231010,135900,330028830,5570,5570,5570,5570,51
20231010,135800,329744760,5570,5570,5570,5570,6
20231010,135700,329711340,5550,5560,5560,5550,337
20231010,135600,327837920,5570,5570,5570,5570,0
20231010,135500,327837920,5570,5570,5570,5570,1
20231010,135400,327832350,5550,5570,5570,5550,2799
20231010,135300,312273480,5570,5570,5570,5570,0
20231010,135200,312273480,5570,5570,5570,5570,310
20231010,135100,310546780,5570,5600,5600,5570,60
20231010,135000,310211800,5600,5600,5600,5600,0
20231010,134900,310211800,5600,5600,5600,5600,0
20231010,134800,310211800,5600,5600,5600,5600,200
20231010,134700,309091800,5600,5600,5600,5600,1211
20231010,134600,302310200,5600,5600,5600,5600,0
20231010,134500,302310200,5600,5600,5600,5600,0
20231010,134400,302310200,5600,5590,5600,5590,1053
20231010,134300,296413410,5600,5570,5600,5570,36
20231010,134200,296212860,5600,5600,5600,5600,0
20231010,134100,296212860,5600,5600,5600,5600,0
20231010,134000,296212860,5600,5600,5600,5600,0
20231010,133900,296212860,5600,5600,5600,5600,0
20231010,133800,296212860,5600,5600,5600,5600,1
20231010,133700,296207260,5560,5580,5580,5560,700
20231010,133600,292315220,5600,5600,5600,5600,0
20231010,133500,292315220,5600,5600,5600,5600,0
20231010,133400,292315220,5600,5600,5600,5600,0
20231010,133300,292315220,5600,5600,5600,5600,0
20231010,133200,292315220,5600,5600,5600,5600,0
20231010,133100,292315220,5600,5570,5600,5570,36
20231010,133000,292114640,5610,5570,5610,5560,130
20231010,132900,291390630,5560,5570,5600,5560,130
20231010,132800,290666070,5560,5560,5560,5560,0
20231010,132700,290666070,5560,5560,5560,5560,50
20231010,132600,290388070,5570,5570,5570,5570,0
20231010,132500,290388070,5570,5570,5570,5570,0
20231010,132400,290388070,5570,5570,5570,5570,0
20231010,132300,290388070,5570,5570,5570,5570,120
20231010,132200,289719670,5570,5570,5570,5570,2479
20231010,132100,275911640,5580,5580,5580,5580,1485
20231010,132000,267625340,5590,5590,5590,5590,30
20231010,131900,267457640,5610,5610,5610,5610,0
20231010,131800,267457640,5610,5610,5610,5610,0
20231010,131700,267457640,5610,5610,5610,5610,0
20231010,131600,267457640,5610,5610,5610,5610,1
20231010,131500,267452030,5580,5610,5610,5580,14
20231010,131400,267373610,5610,5610,5610,5610,0
20231010,131300,267373610,5610,5610,5610,5610,0
20231010,131200,267373610,5610,5610,5610,5610,0
20231010,131100,267373610,5610,5580,5610,5580,161
20231010,131000,266475080,5580,5610,5610,5580,205
20231010,130900,265331150,5580,5590,5590,5580,2641
20231010,130800,250593360,5610,5610,5610,5610,0
20231010,130700,250593360,5610,5610,5610,5610,0
20231010,130600,250593360,5610,5610,5610,5610,0
20231010,130500,250593360,5610,5610,5610,5610,0
20231010,130400,250593360,5610,5610,5610,5610,0
20231010,130300,250593360,5610,5610,5610,5610,0
20231010,130200,250593360,5610,5610,5610,5610,0
20231010,130100,250593360,5610,5610,5610,5610,0
20231010,130000,250593360,5610,5610,5610,5610,0
20231010,125900,250593360,5610,5610,5610,5610,1
20231010,125800,250587750,5580,5580,5580,5580,0
20231010,125700,250587750,5580,5580,5580,5580,0
20231010,125600,250587750,5580,5580,5580,5580,0
20231010,125500,250587750,5580,5580,5580,5580,11
20231010,125400,250526370,5610,5610,5610,5610,0
20231010,125300,250526370,5610,5610,5610,5610,0
20231010,125200,250526370,5610,5600,5610,5600,68
20231010,125100,250145560,5600,5600,5600,5600,0
20231010,125000,250145560,5600,5600,5600,5600,0
20231010,124900,250145560,5600,5600,5600,5600,0
20231010,124800,250145560,5600,5570,5600,5570,154
20231010,124700,249287750,5580,5590,5600,5580,2665
20231010,124600,234415790,5590,5590,5590,5590,0
20231010,124500,234415790,5590,5590,5590,5590,1
20231010,124400,234410200,5580,5580,5580,5580,0
20231010,124300,234410200,5580,5580,5580,5580,0
20231010,124200,234410200,5580,5580,5580,5580,0
20231010,124100,234410200,5580,5580,5580,5580,100
20231010,124000,233852200,5590,5590,5590,5590,0
20231010,123900,233852200,5590,5590,5590,5590,0
20231010,123800,233852200,5590,5590,5590,5590,5
20231010,123700,233824250,5590,5590,5590,5590,10
20231010,123600,233768350,5590,5590,5590,5590,0
20231010,123500,233768350,5590,5590,5590,5590,0
20231010,123400,233768350,5590,5590,5590,5590,1000
20231010,123300,228178350,5590,5590,5590,5590,0
20231010,123200,228178350,5590,5590,5590,5590,0
20231010,123100,228178350,5590,5590,5590,5590,100
20231010,123000,227619350,5590,5590,5590,5590,0
20231010,122900,227619350,5590,5590,5590,5590,0
20231010,122800,227619350,5590,5590,5590,5590,0
20231010,122700,227619350,5590,5590,5590,5590,1
20231010,122600,227613760,5600,5600,5600,5600,0
20231010,122500,227613760,5600,5600,5600,5600,0
20231010,122400,227613760,5600,5600,5600,5600,0
20231010,122300,227613760,5600,5600,5600,5600,0
20231010,122200,227613760,5600,5600,5600,5600,0
20231010,122100,227613760,5600,5590,5600,5590,36
20231010,122000,227412510,5580,5580,5580,5580,47
20231010,121900,227150250,5590,5590,5590,5590,0
20231010,121800,227150250,5590,5590,5590,5590,0
20231010,121700,227150250,5590,5590,5590,5590,0
20231010,121600,227150250,5590,5590,5590,5590,20
20231010,121500,227038450,5590,5590,5590,5590,0
20231010,121400,227038450,5590,5600,5600,5590,360
20231010,121300,225026040,5590,5590,5590,5590,11
20231010,121200,224964550,5600,5590,5600,5590,55
20231010,121100,224656900,5590,5590,5590,5590,2
20231010,121000,224645720,5590,5590,5590,5590,742
20231010,120900,220497940,5590,5590,5590,5590,238
20231010,120800,219167520,5590,5590,5590,5590,0
20231010,120700,219167520,5590,5590,5590,5590,79
20231010,120600,218725910,5590,5590,5590,5590,24
20231010,120500,218591750,5580,5580,5580,5580,153
20231010,120400,217738010,5590,5590,5590,5580,578
20231010,120300,214508290,5590,5590,5590,5580,4259
20231010,120200,190715790,5590,5610,5610,5590,3686
20231010,120100,170074860,5620,5620,5620,5620,0
20231010,120000,170074860,5620,5620,5620,5620,0
20231010,115900,170074860,5620,5620,5620,5620,0
20231010,115800,170074860,5620,5620,5620,5620,0
20231010,115700,170074860,5620,5620,5620,5620,0
20231010,115600,170074860,5620,5620,5620,5620,0
20231010,115500,170074860,5620,5620,5620,5620,0
20231010,115400,170074860,5620,5620,5620,5620,25
20231010,115300,169934360,5620,5620,5620,5620,0
20231010,115200,169934360,5620,5620,5620,5620,0
20231010,115100,169934360,5620,5620,5620,5620,0
20231010,115000,169934360,5620,5610,5620,5610,1055
20231010,114900,164015800,5610,5610,5610,5610,10
20231010,114800,163959700,5610,5610,5610,5610,0
20231010,114700,163959700,5610,5610,5610,5610,429
20231010,114600,161553010,5620,5620,5620,5620,0
20231010,114500,161553010,5620,5620,5620,5620,0
20231010,114400,161553010,5620,5620,5620,5620,0
20231010,114300,161553010,5620,5620,5620,5620,0
20231010,114200,161553010,5620,5620,5620,5620,0
20231010,114100,161553010,5620,5620,5620,5620,0
20231010,114000,161553010,5620,5610,5620,5610,101
20231010,113900,160986390,5620,5620,5620,5620,0
20231010,113800,160986390,5620,5620,5620,5620,0
20231010,113700,160986390,5620,5620,5620,5620,0
20231010,113600,160986390,5620,5620,5620,5620,0
20231010,113500,160986390,5620,5620,5620,5620,0
20231010,113400,160986390,5620,5620,5620,5620,534
20231010,113300,157985310,5620,5620,5620,5620,0
20231010,113200,157985310,5620,5620,5620,5620,1
20231010,113100,157979690,5600,5600,5600,5600,0
20231010,113000,157979690,5600,5600,5600,5600,28
20231010,112900,157822890,5600,5600,5600,5600,0
20231010,112800,157822890,5600,5610,5610,5600,423
20231010,112700,155453910,5620,5620,5620,5620,17
20231010,112600,155358370,5610,5610,5610,5610,67
20231010,112500,154982500,5600,5600,5600,5600,54
20231010,112400,154680100,5610,5610,5610,5610,0
20231010,112300,154680100,5610,5610,5610,5610,0
20231010,112200,154680100,5610,5610,5610,5610,0
20231010,112100,154680100,5610,5610,5610,5610,0
20231010,112000,154680100,5610,5610,5610,5610,203
20231010,111900,153541270,5610,5610,5610,5610,309
20231010,111800,151807780,5630,5630,5630,5630,0
20231010,111700,151807780,5630,5630,5630,5630,0
20231010,111600,151807780,5630,5630,5630,5630,30
20231010,111500,151638880,5630,5630,5630,5630,0
20231010,111400,151638880,5630,5630,5630,5630,0
20231010,111300,151638880,5630,5630,5630,5630,0
20231010,111200,151638880,5630,5630,5630,5630,0
20231010,111100,151638880,5630,5630,5630,5630,0
20231010,111000,151638880,5630,5630,5630,5630,0
20231010,110900,151638880,5630,5630,5630,5630,0
20231010,110800,151638880,5630,5630,5630,5630,0
20231010,110700,151638880,5630,5620,5630,5620,651
20231010,110600,147980250,5620,5620,5620,5620,0
20231010,110500,147980250,5620,5620,5620,5620,1
20231010,110400,147974630,5600,5610,5610,5600,100
20231010,110300,147413960,5620,5620,5620,5620,0
20231010,110200,147413960,5620,5620,5620,5620,0
20231010,110100,147413960,5620,5620,5620,5620,3
20231010,110000,147397100,5610,5610,5610,5610,3241
20231010,105900,129215090,5630,5630,5630,5630,0
20231010,105800,129215090,5630,5630,5630,5630,0
20231010,105700,129215090,5630,5630,5630,5630,0
20231010,105600,129215090,5630,5630,5630,5630,1
20231010,105500,129209460,5620,5620,5620,5620,62
20231010,105400,128861020,5630,5630,5630,5630,0
20231010,105300,128861020,5630,5630,5630,5630,0
20231010,105200,128861020,5630,5630,5630,5630,60
20231010,105100,128523220,5630,5630,5630,5630,0
20231010,105000,128523220,5630,5620,5630,5620,34
20231010,104900,128332000,5630,5630,5630,5630,0
20231010,104800,128332000,5630,5630,5630,5630,0
20231010,104700,128332000,5630,5630,5630,5630,0
20231010,104600,128332000,5630,5630,5630,5630,0
20231010,104500,128332000,5630,5630,5630,5630,25
20231010,104400,128191250,5630,5630,5630,5630,1
20231010,104300,128185620,5630,5630,5630,5630,100
20231010,104200,127622620,5620,5620,5620,5620,0
20231010,104100,127622620,5620,5630,5630,5620,609
20231010,104000,124195050,5620,5620,5620,5620,20
20231010,103900,124082650,5630,5630,5630,5630,0
20231010,103800,124082650,5630,5630,5630,5630,0
20231010,103700,124082650,5630,5630,5630,5630,0
20231010,103600,124082650,5630,5630,5630,5630,0
20231010,103500,124082650,5630,5630,5630,5630,0
20231010,103400,124082650,5630,5630,5630,5630,0
20231010,103300,124082650,5630,5630,5630,5630,16
20231010,103200,123992570,5630,5630,5630,5630,1
20231010,103100,123986940,5620,5620,5620,5620,24
20231010,103000,123852060,5620,5620,5620,5620,20
20231010,102900,123739660,5610,5610,5610,5610,0
20231010,102800,123739660,5610,5610,5610,5610,0
20231010,102700,123739660,5610,5610,5610,5610,0
20231010,102600,123739660,5610,5610,5610,5610,50
20231010,102500,123459160,5630,5630,5630,5630,0
20231010,102400,123459160,5630,5630,5630,5630,0
20231010,102300,123459160,5630,5630,5630,5630,0
20231010,102200,123459160,5630,5630,5630,5630,0
20231010,102100,123459160,5630,5620,5630,5620,129
20231010,102000,122734170,5620,5610,5620,5610,2
20231010,101900,122722940,5630,5630,5630,5630,0
20231010,101800,122722940,5630,5630,5630,5630,104
20231010,101700,122137420,5630,5630,5630,5630,1
20231010,101600,122131790,5620,5610,5630,5610,1107
20231010,101500,115906840,5610,5610,5610,5610,1691
20231010,101400,106420330,5620,5620,5620,5620,155
20231010,101300,105549230,5620,5620,5620,5620,3
20231010,101200,105532370,5610,5610,5610,5610,0
20231010,101100,105532370,5610,5610,5610,5610,4
20231010,101000,105509930,5610,5610,5610,5610,16
20231010,100900,105420170,5620,5620,5620,5620,0
20231010,100800,105420170,5620,5620,5620,5620,14
20231010,100700,105341490,5620,5620,5620,5620,0
20231010,100600,105341490,5620,5620,5620,5620,0
20231010,100500,105341490,5620,5620,5620,5620,0
20231010,100400,105341490,5620,5620,5620,5620,0
20231010,100300,105341490,5620,5620,5620,5620,0
20231010,100200,105341490,5620,5620,5620,5620,60
20231010,100100,105004290,5620,5620,5620,5620,1
20231010,100000,104998670,5610,5610,5610,5610,16
20231010,095900,104908910,5620,5620,5620,5620,200
20231010,095800,103784910,5620,5620,5620,5620,0
20231010,095700,103784910,5620,5620,5620,5620,0
20231010,095600,103784910,5620,5620,5620,5620,0
20231010,095500,103784910,5620,5610,5620,5610,34
20231010,095400,103594160,5620,5620,5620,5620,10
20231010,095300,103537960,5620,5620,5620,5620,0
20231010,095200,103537960,5620,5620,5620,5620,860
20231010,095100,98704760,5620,5620,5620,5620,0
20231010,095000,98704760,5620,5610,5620,5610,1548
20231010,094900,90020470,5620,5620,5620,5620,3
20231010,094800,90003610,5620,5620,5620,5620,28
20231010,094700,89846250,5620,5620,5620,5620,1034
20231010,094600,84035170,5640,5640,5640,5640,0
20231010,094500,84035170,5640,5640,5640,5640,0
20231010,094400,84035170,5640,5640,5640,5640,0
20231010,094300,84035170,5640,5630,5640,5630,507
20231010,094200,81180710,5640,5640,5640,5640,0
20231010,094100,81180710,5640,5640,5640,5640,1000
20231010,094000,75540710,5630,5630,5630,5630,1
20231010,093900,75535080,5640,5640,5640,5640,31
20231010,093800,75360240,5650,5620,5650,5620,4
20231010,093700,75337670,5650,5650,5650,5650,3
20231010,093600,75320720,5660,5660,5660,5660,62
20231010,093500,74969800,5640,5640,5640,5630,1491
20231010,093400,66565560,5620,5620,5620,5620,1
20231010,093300,66559940,5640,5640,5640,5640,0
20231010,093200,66559940,5640,5640,5640,5640,0
20231010,093100,66559940,5640,5640,5640,5640,0
20231010,093000,66559940,5640,5630,5640,5630,22
20231010,092900,66435910,5640,5640,5640,5640,2
20231010,092800,66424630,5640,5660,5660,5640,51
20231010,092700,66136970,5640,5640,5640,5640,131
20231010,092600,65398130,5640,5660,5660,5640,397
20231010,092500,63152830,5670,5650,5670,5630,37
20231010,092400,62944390,5610,5610,5610,5610,0
20231010,092300,62944390,5610,5610,5610,5610,0
20231010,092200,62944390,5610,5640,5640,5610,637
20231010,092100,59355920,5630,5640,5640,5630,171
20231010,092000,58392190,5640,5640,5640,5640,0
20231010,091900,58392190,5640,5640,5640,5640,0
20231010,091800,58392190,5640,5640,5640,5640,0
20231010,091700,58392190,5640,5640,5640,5640,33
20231010,091600,58206070,5640,5620,5650,5620,2865
20231010,091500,42072980,5630,5630,5630,5630,0
20231010,091400,42072980,5630,5620,5630,5620,291
20231010,091300,40437550,5620,5620,5620,5620,0
20231010,091200,40437550,5620,5620,5620,5620,1
20231010,091100,40431930,5610,5610,5620,5610,4
20231010,091000,40409470,5620,5620,5620,5620,0
20231010,090900,40409470,5620,5620,5620,5620,1
20231010,090800,40403850,5610,5610,5610,5610,190
20231010,090700,39337950,5620,5620,5620,5620,2
20231010,090600,39326710,5600,5610,5610,5600,3000
20231010,090500,22526680,5640,5640,5640,5640,56
20231010,090400,22210840,5660,5640,5660,5640,596
20231010,090300,18843340,5640,5640,5640,5640,200
20231010,090200,17715340,5640,5640,5640,5640,0
20231010,090100,17715340,5640,5640,5650,5640,452
20231010,090000,15164270,5630,5610,5630,5600,2703