KissMeData/356890/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,205200,210503760,9630,9630,9630,9630,350
20231011,205100,210503760,9630,9630,9630,9630,0
20231011,205000,210503760,9630,9630,9630,9630,0
20231011,204900,210503760,9630,9630,9630,9630,0
20231011,204800,210503760,9630,9630,9630,9630,0
20231011,204700,210503760,9630,9630,9630,9630,0
20231011,204600,210503760,9630,9630,9630,9630,0
20231011,204500,210503760,9630,9630,9630,9630,0
20231011,204400,210503760,9630,9630,9630,9630,0
20231011,204300,210503760,9630,9630,9630,9630,0
20231011,204200,210503760,9630,9630,9630,9630,0
20231011,204100,210503760,9630,9630,9630,9630,0
20231011,204000,210503760,9630,9630,9630,9630,0
20231011,203900,210503760,9630,9630,9630,9630,0
20231011,203800,210503760,9630,9630,9630,9630,0
20231011,203700,210503760,9630,9630,9630,9630,0
20231011,203600,210503760,9630,9630,9630,9630,0
20231011,203500,210503760,9630,9630,9630,9630,0
20231011,203400,210503760,9630,9630,9630,9630,0
20231011,203300,210503760,9630,9630,9630,9630,0
20231011,203200,210503760,9630,9630,9630,9630,0
20231011,203100,210503760,9630,9630,9630,9630,0
20231011,203000,210503760,9630,9630,9630,9630,0
20231011,202900,210503760,9630,9630,9630,9630,0
20231011,202800,210503760,9630,9630,9630,9630,0
20231011,202700,210503760,9630,9630,9630,9630,0
20231011,202600,210503760,9630,9630,9630,9630,0
20231011,202500,210503760,9630,9630,9630,9630,0
20231011,202400,210503760,9630,9630,9630,9630,0
20231011,202300,210503760,9630,9630,9630,9630,0
20231011,202200,210503760,9630,9630,9630,9630,350
20231011,202100,210503760,9630,9630,9630,9630,0
20231011,202000,210503760,9630,9630,9630,9630,0
20231011,201900,210503760,9630,9630,9630,9630,0
20231011,201800,210503760,9630,9630,9630,9630,0
20231011,201700,210503760,9630,9630,9630,9630,0
20231011,201600,210503760,9630,9630,9630,9630,0
20231011,201500,210503760,9630,9630,9630,9630,0
20231011,201400,210503760,9630,9630,9630,9630,0
20231011,201300,210503760,9630,9630,9630,9630,0
20231011,201200,210503760,9630,9630,9630,9630,0
20231011,201100,210503760,9630,9630,9630,9630,0
20231011,201000,210503760,9630,9630,9630,9630,0
20231011,200900,210503760,9630,9630,9630,9630,0
20231011,200800,210503760,9630,9630,9630,9630,0
20231011,200700,210503760,9630,9630,9630,9630,0
20231011,200600,210503760,9630,9630,9630,9630,0
20231011,200500,210503760,9630,9630,9630,9630,0
20231011,200400,210503760,9630,9630,9630,9630,0
20231011,200300,210503760,9630,9630,9630,9630,0
20231011,200200,210503760,9630,9630,9630,9630,0
20231011,200100,210503760,9630,9630,9630,9630,0
20231011,200000,210503760,9630,9630,9630,9630,0
20231011,195900,210503760,9630,9630,9630,9630,0
20231011,195800,210503760,9630,9630,9630,9630,0
20231011,195700,210503760,9630,9630,9630,9630,0
20231011,195600,210503760,9630,9630,9630,9630,0
20231011,195500,210503760,9630,9630,9630,9630,0
20231011,195400,210503760,9630,9630,9630,9630,0
20231011,195300,210503760,9630,9630,9630,9630,0
20231011,195200,210503760,9630,9630,9630,9630,350
20231011,195100,210503760,9630,9630,9630,9630,0
20231011,195000,210503760,9630,9630,9630,9630,0
20231011,194900,210503760,9630,9630,9630,9630,0
20231011,194800,210503760,9630,9630,9630,9630,0
20231011,194700,210503760,9630,9630,9630,9630,0
20231011,194600,210503760,9630,9630,9630,9630,0
20231011,194500,210503760,9630,9630,9630,9630,0
20231011,194400,210503760,9630,9630,9630,9630,0
20231011,194300,210503760,9630,9630,9630,9630,0
20231011,194200,210503760,9630,9630,9630,9630,0
20231011,194100,210503760,9630,9630,9630,9630,0
20231011,194000,210503760,9630,9630,9630,9630,0
20231011,193900,210503760,9630,9630,9630,9630,0
20231011,193800,210503760,9630,9630,9630,9630,0
20231011,193700,210503760,9630,9630,9630,9630,0
20231011,193600,210503760,9630,9630,9630,9630,0
20231011,193500,210503760,9630,9630,9630,9630,0
20231011,193400,210503760,9630,9630,9630,9630,0
20231011,193300,210503760,9630,9630,9630,9630,0
20231011,193200,210503760,9630,9630,9630,9630,0
20231011,193100,210503760,9630,9630,9630,9630,0
20231011,193000,210503760,9630,9630,9630,9630,0
20231011,192900,210503760,9630,9630,9630,9630,0
20231011,192800,210503760,9630,9630,9630,9630,0
20231011,192700,210503760,9630,9630,9630,9630,0
20231011,192600,210503760,9630,9630,9630,9630,0
20231011,192500,210503760,9630,9630,9630,9630,0
20231011,192400,210503760,9630,9630,9630,9630,0
20231011,192300,210503760,9630,9630,9630,9630,0
20231011,192200,210503760,9630,9630,9630,9630,350
20231011,192100,210503760,9630,9630,9630,9630,0
20231011,192000,210503760,9630,9630,9630,9630,0
20231011,191900,210503760,9630,9630,9630,9630,0
20231011,191800,210503760,9630,9630,9630,9630,0
20231011,191700,210503760,9630,9630,9630,9630,0
20231011,191600,210503760,9630,9630,9630,9630,0
20231011,191500,210503760,9630,9630,9630,9630,0
20231011,191400,210503760,9630,9630,9630,9630,0
20231011,191300,210503760,9630,9630,9630,9630,0
20231011,191200,210503760,9630,9630,9630,9630,0
20231011,191100,210503760,9630,9630,9630,9630,0
20231011,191000,210503760,9630,9630,9630,9630,0
20231011,190900,210503760,9630,9630,9630,9630,0
20231011,190800,210503760,9630,9630,9630,9630,0
20231011,190700,210503760,9630,9630,9630,9630,0
20231011,190600,210503760,9630,9630,9630,9630,0
20231011,190500,210503760,9630,9630,9630,9630,0
20231011,190400,210503760,9630,9630,9630,9630,0
20231011,190300,210503760,9630,9630,9630,9630,0
20231011,190200,210503760,9630,9630,9630,9630,0
20231011,190100,210503760,9630,9630,9630,9630,0
20231011,190000,210503760,9630,9630,9630,9630,0
20231011,185900,210503760,9630,9630,9630,9630,0
20231011,185800,210503760,9630,9630,9630,9630,0
20231011,185700,210503760,9630,9630,9630,9630,0
20231011,185600,210503760,9630,9630,9630,9630,0
20231011,185500,210503760,9630,9630,9630,9630,0
20231011,185400,210503760,9630,9630,9630,9630,0
20231011,185300,210503760,9630,9630,9630,9630,0
20231011,185200,210503760,9630,9630,9630,9630,350
20231011,185100,210503760,9630,9630,9630,9630,0
20231011,185000,210503760,9630,9630,9630,9630,0
20231011,184900,210503760,9630,9630,9630,9630,0
20231011,184800,210503760,9630,9630,9630,9630,0
20231011,184700,210503760,9630,9630,9630,9630,0
20231011,184600,210503760,9630,9630,9630,9630,0
20231011,184500,210503760,9630,9630,9630,9630,0
20231011,184400,210503760,9630,9630,9630,9630,0
20231011,184300,210503760,9630,9630,9630,9630,0
20231011,184200,210503760,9630,9630,9630,9630,0
20231011,184100,210503760,9630,9630,9630,9630,0
20231011,184000,210503760,9630,9630,9630,9630,0
20231011,183900,210503760,9630,9630,9630,9630,0
20231011,183800,210503760,9630,9630,9630,9630,0
20231011,183700,210503760,9630,9630,9630,9630,0
20231011,183600,210503760,9630,9630,9630,9630,0
20231011,183500,210503760,9630,9630,9630,9630,0
20231011,183400,210503760,9630,9630,9630,9630,0
20231011,183300,210503760,9630,9630,9630,9630,0
20231011,183200,210503760,9630,9630,9630,9630,0
20231011,183100,210503760,9630,9630,9630,9630,0
20231011,183000,210503760,9630,9630,9630,9630,0
20231011,182900,210503760,9630,9630,9630,9630,0
20231011,182800,210503760,9630,9630,9630,9630,0
20231011,182700,210503760,9630,9630,9630,9630,0
20231011,182600,210503760,9630,9630,9630,9630,0
20231011,182500,210503760,9630,9630,9630,9630,0
20231011,182400,210503760,9630,9630,9630,9630,0
20231011,182300,210503760,9630,9630,9630,9630,0
20231011,182200,210503760,9630,9630,9630,9630,350
20231011,182100,210503760,9630,9630,9630,9630,0
20231011,182000,210503760,9630,9630,9630,9630,0
20231011,181900,210503760,9630,9630,9630,9630,0
20231011,181800,210503760,9630,9630,9630,9630,0
20231011,181700,210503760,9630,9630,9630,9630,0
20231011,181600,210503760,9630,9630,9630,9630,0
20231011,181500,210503760,9630,9630,9630,9630,0
20231011,181400,210503760,9630,9630,9630,9630,0
20231011,181300,210503760,9630,9630,9630,9630,0
20231011,181200,210503760,9630,9630,9630,9630,0
20231011,181100,210503760,9630,9630,9630,9630,0
20231011,181000,210503760,9630,9630,9630,9630,0
20231011,180900,210503760,9630,9630,9630,9630,0
20231011,180800,210503760,9630,9630,9630,9630,0
20231011,180700,210503760,9630,9630,9630,9630,0
20231011,180600,210503760,9630,9630,9630,9630,0
20231011,180500,210503760,9630,9630,9630,9630,0
20231011,180400,210503760,9630,9630,9630,9630,0
20231011,180300,210503760,9630,9630,9630,9630,0
20231011,180200,210503760,9630,9630,9630,9630,0
20231011,180100,210503760,9630,9630,9630,9630,0
20231011,180000,210503760,9630,9630,9630,9630,0
20231011,175900,210503760,9630,9630,9630,9630,0
20231011,175800,210503760,9630,9630,9630,9630,0
20231011,175700,210503760,9630,9630,9630,9630,0
20231011,175600,210503760,9630,9630,9630,9630,0
20231011,175500,210503760,9630,9630,9630,9630,0
20231011,175400,210503760,9630,9630,9630,9630,0
20231011,175300,210503760,9630,9630,9630,9630,0
20231011,175200,210503760,9630,9630,9630,9630,350
20231011,175100,210503760,9630,9630,9630,9630,0
20231011,175000,210503760,9630,9630,9630,9630,0
20231011,174900,210503760,9630,9630,9630,9630,0
20231011,174800,210503760,9630,9630,9630,9630,0
20231011,174700,210503760,9630,9630,9630,9630,0
20231011,174600,210503760,9630,9630,9630,9630,0
20231011,174500,210503760,9630,9630,9630,9630,0
20231011,174400,210503760,9630,9630,9630,9630,0
20231011,174300,210503760,9630,9630,9630,9630,0
20231011,174200,210503760,9630,9630,9630,9630,0
20231011,174100,210503760,9630,9630,9630,9630,0
20231011,174000,210503760,9630,9630,9630,9630,0
20231011,173900,210503760,9630,9630,9630,9630,0
20231011,173800,210503760,9630,9630,9630,9630,0
20231011,173700,210503760,9630,9630,9630,9630,0
20231011,173600,210503760,9630,9630,9630,9630,0
20231011,173500,210503760,9630,9630,9630,9630,0
20231011,173400,210503760,9630,9630,9630,9630,0
20231011,173300,210503760,9630,9630,9630,9630,0
20231011,173200,210503760,9630,9630,9630,9630,0
20231011,173100,210503760,9630,9630,9630,9630,0
20231011,173000,210503760,9630,9630,9630,9630,0
20231011,172900,210503760,9630,9630,9630,9630,0
20231011,172800,210503760,9630,9630,9630,9630,0
20231011,172700,210503760,9630,9630,9630,9630,0
20231011,172600,210503760,9630,9630,9630,9630,0
20231011,172500,210503760,9630,9630,9630,9630,0
20231011,172400,210503760,9630,9630,9630,9630,0
20231011,172300,210503760,9630,9630,9630,9630,0
20231011,172200,210503760,9630,9630,9630,9630,350
20231011,172100,210503760,9630,9630,9630,9630,0
20231011,172000,210503760,9630,9630,9630,9630,0
20231011,171900,210503760,9630,9630,9630,9630,0
20231011,171800,210503760,9630,9630,9630,9630,0
20231011,171700,210503760,9630,9630,9630,9630,0
20231011,171600,210503760,9630,9630,9630,9630,0
20231011,171500,210503760,9630,9630,9630,9630,0
20231011,171400,210503760,9630,9630,9630,9630,0
20231011,171300,210503760,9630,9630,9630,9630,0
20231011,171200,210503760,9630,9630,9630,9630,0
20231011,171100,210503760,9630,9630,9630,9630,0
20231011,171000,210503760,9630,9630,9630,9630,0
20231011,170900,210503760,9630,9630,9630,9630,0
20231011,170800,210503760,9630,9630,9630,9630,0
20231011,170700,210503760,9630,9630,9630,9630,0
20231011,170600,210503760,9630,9630,9630,9630,0
20231011,170500,210503760,9630,9630,9630,9630,0
20231011,170400,210503760,9630,9630,9630,9630,0
20231011,170300,210503760,9630,9630,9630,9630,0
20231011,170200,210503760,9630,9630,9630,9630,0
20231011,170100,210503760,9630,9630,9630,9630,0
20231011,170000,210503760,9630,9630,9630,9630,0
20231011,165900,210503760,9630,9630,9630,9630,0
20231011,165800,210503760,9630,9630,9630,9630,0
20231011,165700,210503760,9630,9630,9630,9630,0
20231011,165600,210503760,9630,9630,9630,9630,0
20231011,165500,210503760,9630,9630,9630,9630,0
20231011,165400,210503760,9630,9630,9630,9630,0
20231011,165300,210503760,9630,9630,9630,9630,0
20231011,165200,210503760,9630,9630,9630,9630,350
20231011,165100,210503760,9630,9630,9630,9630,0
20231011,165000,210503760,9630,9630,9630,9630,0
20231011,164900,210503760,9630,9630,9630,9630,0
20231011,164800,210503760,9630,9630,9630,9630,0
20231011,164700,210503760,9630,9630,9630,9630,0
20231011,164600,210503760,9630,9630,9630,9630,0
20231011,164500,210503760,9630,9630,9630,9630,0
20231011,164400,210503760,9630,9630,9630,9630,0
20231011,164300,210503760,9630,9630,9630,9630,0
20231011,164200,210503760,9630,9630,9630,9630,0
20231011,164100,210503760,9630,9630,9630,9630,0
20231011,164000,210503760,9630,9630,9630,9630,0
20231011,163900,210503760,9630,9630,9630,9630,0
20231011,163800,210503760,9630,9630,9630,9630,0
20231011,163700,210503760,9630,9630,9630,9630,0
20231011,163600,210503760,9630,9630,9630,9630,0
20231011,163500,210503760,9630,9630,9630,9630,0
20231011,163400,210503760,9630,9630,9630,9630,0
20231011,163300,210503760,9630,9630,9630,9630,0
20231011,163200,210503760,9630,9630,9630,9630,0
20231011,163100,210503760,9630,9630,9630,9630,0
20231011,163000,210503760,9630,9630,9630,9630,0
20231011,162900,210503760,9630,9630,9630,9630,0
20231011,162800,210503760,9630,9630,9630,9630,0
20231011,162700,210503760,9630,9630,9630,9630,0
20231011,162600,210503760,9630,9630,9630,9630,0
20231011,162500,210503760,9630,9630,9630,9630,0
20231011,162400,210503760,9630,9630,9630,9630,0
20231011,162300,210503760,9630,9630,9630,9630,0
20231011,162200,210503760,9630,9630,9630,9630,350
20231011,162100,210503760,9630,9630,9630,9630,0
20231011,162000,210503760,9630,9630,9630,9630,0
20231011,161900,210503760,9630,9630,9630,9630,0
20231011,161800,210503760,9630,9630,9630,9630,0
20231011,161700,210503760,9630,9630,9630,9630,0
20231011,161600,210503760,9630,9630,9630,9630,0
20231011,161500,210503760,9630,9630,9630,9630,0
20231011,161400,210503760,9630,9630,9630,9630,0
20231011,161300,210503760,9630,9630,9630,9630,0
20231011,161200,210503760,9630,9630,9630,9630,0
20231011,161100,210503760,9630,9630,9630,9630,0
20231011,161000,210503760,9630,9630,9630,9630,0
20231011,160900,210503760,9630,9630,9630,9630,0
20231011,160800,210503760,9630,9630,9630,9630,0
20231011,160700,210503760,9630,9630,9630,9630,0
20231011,160600,210503760,9630,9630,9630,9630,0
20231011,160500,210503760,9630,9630,9630,9630,0
20231011,160400,210503760,9630,9630,9630,9630,0
20231011,160300,210503760,9630,9630,9630,9630,0
20231011,160200,210503760,9630,9630,9630,9630,0
20231011,160100,210503760,9630,9630,9630,9630,0
20231011,160000,210503760,9630,9630,9630,9630,0
20231011,155900,210503760,9630,9630,9630,9630,0
20231011,155800,210503760,9630,9630,9630,9630,0
20231011,155700,210503760,9630,9630,9630,9630,0
20231011,155600,210503760,9630,9630,9630,9630,0
20231011,155500,210503760,9630,9630,9630,9630,0
20231011,155400,210503760,9630,9630,9630,9630,0
20231011,155300,210503760,9630,9630,9630,9630,0
20231011,155200,210503760,9630,9630,9630,9630,350
20231011,155100,210503760,9630,9630,9630,9630,0
20231011,155000,210503760,9630,9630,9630,9630,0
20231011,154900,210503760,9630,9630,9630,9630,0
20231011,154800,210503760,9630,9630,9630,9630,0
20231011,154700,210503760,9630,9630,9630,9630,0
20231011,154600,210503760,9630,9630,9630,9630,0
20231011,154500,210503760,9630,9630,9630,9630,0
20231011,154400,210503760,9630,9630,9630,9630,0
20231011,154300,210503760,9630,9630,9630,9630,0
20231011,154200,210503760,9630,9630,9630,9630,0
20231011,154100,210503760,9630,9630,9630,9630,0
20231011,154000,210503760,9630,9630,9630,9630,0
20231011,153900,210503760,9630,9630,9630,9630,0
20231011,153800,210503760,9630,9630,9630,9630,0
20231011,153700,210503760,9630,9630,9630,9630,0
20231011,153600,210503760,9630,9630,9630,9630,0
20231011,153500,210503760,9630,9630,9630,9630,0
20231011,153400,210503760,9630,9630,9630,9630,0
20231011,153300,210503760,9630,9630,9630,9630,0
20231011,153200,210503760,9630,9630,9630,9630,0
20231011,153100,210503760,9630,9630,9630,9630,0
20231011,153000,210503760,9630,9630,9630,9630,350
20231011,152900,207133260,9640,9640,9640,9640,0
20231011,152800,207133260,9640,9640,9640,9640,0
20231011,152700,207133260,9640,9640,9640,9640,0
20231011,152600,207133260,9640,9640,9640,9640,0
20231011,152500,207133260,9640,9640,9640,9640,0
20231011,152400,207133260,9640,9640,9640,9640,0
20231011,152300,207133260,9640,9640,9640,9640,0
20231011,152200,207133260,9640,9640,9640,9640,0
20231011,152100,207133260,9640,9640,9640,9640,0
20231011,152000,207133260,9640,9640,9640,9640,0
20231011,151900,207133260,9640,9600,9640,9600,986
20231011,151800,197667060,9600,9600,9600,9600,0
20231011,151700,197667060,9600,9600,9600,9580,57
20231011,151600,197119960,9600,9600,9600,9590,24
20231011,151500,196889580,9600,9600,9600,9600,2
20231011,151400,196870380,9600,9600,9600,9580,63
20231011,151300,196266580,9600,9600,9600,9600,9
20231011,151200,196180180,9600,9550,9600,9550,617
20231011,151100,190265730,9570,9570,9570,9550,217
20231011,151000,188189700,9580,9580,9580,9580,0
20231011,150900,188189700,9580,9580,9580,9580,0
20231011,150800,188189700,9580,9580,9580,9580,50
20231011,150700,187710700,9580,9580,9580,9580,0
20231011,150600,187710700,9580,9580,9580,9580,0
20231011,150500,187710700,9580,9460,9580,9450,20
20231011,150400,187520390,9460,9560,9590,9460,123
20231011,150300,186351760,9590,9590,9590,9590,0
20231011,150200,186351760,9590,9570,9590,9570,2
20231011,150100,186332600,9580,9570,9580,9570,126
20231011,150000,185125940,9570,9580,9580,9560,352
20231011,145900,181760750,9560,9560,9570,9550,169
20231011,145800,180144990,9560,9490,9560,9490,339
20231011,145700,176925430,9490,9500,9500,9440,203
20231011,145600,175008430,9500,9450,9500,9450,21
20231011,145500,174809930,9470,9480,9480,9470,933
20231011,145400,165965430,9470,9470,9470,9470,0
20231011,145300,165965430,9470,9470,9470,9470,48
20231011,145200,165510870,9510,9510,9510,9510,0
20231011,145100,165510870,9510,9510,9510,9510,0
20231011,145000,165510870,9510,9510,9510,9510,0
20231011,144900,165510870,9510,9510,9510,9510,0
20231011,144800,165510870,9510,9520,9520,9510,11
20231011,144700,165406250,9520,9520,9520,9520,0
20231011,144600,165406250,9520,9520,9520,9520,0
20231011,144500,165406250,9520,9520,9520,9520,0
20231011,144400,165406250,9520,9520,9520,9520,0
20231011,144300,165406250,9520,9520,9520,9520,18
20231011,144200,165234890,9530,9530,9530,9530,0
20231011,144100,165234890,9530,9530,9530,9530,0
20231011,144000,165234890,9530,9530,9530,9530,198
20231011,143900,163347950,9530,9530,9530,9530,0
20231011,143800,163347950,9530,9530,9530,9530,0
20231011,143700,163347950,9530,9520,9530,9520,112
20231011,143600,162281700,9510,9490,9510,9490,824
20231011,143500,154445780,9510,9510,9510,9510,0
20231011,143400,154445780,9510,9510,9510,9510,0
20231011,143300,154445780,9510,9510,9510,9510,0
20231011,143200,154445780,9510,9510,9510,9510,100
20231011,143100,153494780,9510,9510,9510,9510,0
20231011,143000,153494780,9510,9510,9510,9510,0
20231011,142900,153494780,9510,9510,9510,9510,0
20231011,142800,153494780,9510,9510,9510,9510,0
20231011,142700,153494780,9510,9510,9510,9510,0
20231011,142600,153494780,9510,9510,9510,9510,0
20231011,142500,153494780,9510,9510,9510,9510,0
20231011,142400,153494780,9510,9510,9510,9510,0
20231011,142300,153494780,9510,9510,9510,9510,0
20231011,142200,153494780,9510,9510,9510,9510,0
20231011,142100,153494780,9510,9510,9510,9510,0
20231011,142000,153494780,9510,9510,9510,9510,0
20231011,141900,153494780,9510,9510,9510,9510,0
20231011,141800,153494780,9510,9510,9510,9510,8
20231011,141700,153418700,9510,9510,9510,9510,0
20231011,141600,153418700,9510,9510,9510,9510,0
20231011,141500,153418700,9510,9510,9510,9510,0
20231011,141400,153418700,9510,9510,9510,9510,1
20231011,141300,153409190,9450,9450,9450,9450,0
20231011,141200,153409190,9450,9450,9450,9450,0
20231011,141100,153409190,9450,9450,9450,9450,90
20231011,141000,152558690,9510,9510,9510,9510,1
20231011,140900,152549180,9420,9460,9490,9400,298
20231011,140800,149733740,9530,9530,9530,9530,0
20231011,140700,149733740,9530,9530,9530,9530,0
20231011,140600,149733740,9530,9530,9530,9530,101
20231011,140500,148771210,9560,9560,9560,9560,0
20231011,140400,148771210,9560,9560,9560,9560,0
20231011,140300,148771210,9560,9560,9560,9560,1
20231011,140200,148761650,9560,9490,9560,9370,1130
20231011,140100,138074890,9490,9490,9490,9490,164
20231011,140000,136518530,9560,9560,9560,9560,0
20231011,135900,136518530,9560,9560,9560,9560,10
20231011,135800,136422930,9560,9500,9560,9490,20
20231011,135700,136232790,9500,9500,9500,9500,120
20231011,135600,135092790,9550,9550,9550,9550,0
20231011,135500,135092790,9550,9550,9550,9550,5
20231011,135400,135045040,9550,9550,9550,9550,104
20231011,135300,134051840,9560,9560,9560,9560,0
20231011,135200,134051840,9560,9560,9560,9560,0
20231011,135100,134051840,9560,9560,9560,9560,0
20231011,135000,134051840,9560,9560,9560,9560,0
20231011,134900,134051840,9560,9560,9560,9560,0
20231011,134800,134051840,9560,9560,9560,9560,0
20231011,134700,134051840,9560,9560,9560,9560,0
20231011,134600,134051840,9560,9560,9560,9560,0
20231011,134500,134051840,9560,9510,9560,9500,721
20231011,134400,127200400,9560,9560,9560,9560,10
20231011,134300,127104800,9560,9560,9560,9560,0
20231011,134200,127104800,9560,9560,9560,9560,0
20231011,134100,127104800,9560,9560,9560,9560,1
20231011,134000,127095240,9570,9550,9570,9480,796
20231011,133900,119492670,9550,9480,9560,9440,168
20231011,133800,117902100,9550,9550,9550,9550,4
20231011,133700,117863900,9560,9550,9560,9550,4
20231011,133600,117825690,9560,9500,9560,9480,565
20231011,133500,112467700,9560,9550,9560,9550,90
20231011,133400,111607420,9560,9560,9560,9560,8
20231011,133300,111530940,9560,9560,9560,9560,4
20231011,133200,111492700,9570,9570,9570,9570,0
20231011,133100,111492700,9570,9560,9570,9560,3
20231011,133000,111464010,9570,9500,9570,9500,60
20231011,132900,110893940,9580,9480,9580,9480,226
20231011,132800,108731620,9490,9580,9580,9490,103
20231011,132700,107754060,9490,9490,9490,9490,35
20231011,132600,107421910,9600,9600,9600,9600,0
20231011,132500,107421910,9600,9480,9600,9480,12
20231011,132400,107306830,9600,9600,9610,9460,122
20231011,132300,106143150,9590,9460,9700,9420,1161
20231011,132200,95089240,9460,9460,9460,9460,0
20231011,132100,95089240,9460,9460,9460,9460,0
20231011,132000,95089240,9460,9460,9460,9460,30
20231011,131900,94805440,9460,9450,9460,9450,2
20231011,131800,94786530,9450,9450,9450,9450,46
20231011,131700,94351830,9450,9450,9450,9450,1
20231011,131600,94342380,9440,9390,9440,9390,1626
20231011,131500,79046450,9390,9390,9390,9390,1
20231011,131400,79037060,9350,9350,9350,9350,20
20231011,131300,78850060,9410,9410,9410,9410,0
20231011,131200,78850060,9410,9410,9410,9410,0
20231011,131100,78850060,9410,9410,9410,9410,0
20231011,131000,78850060,9410,9410,9410,9410,0
20231011,130900,78850060,9410,9410,9410,9410,0
20231011,130800,78850060,9410,9410,9410,9410,0
20231011,130700,78850060,9410,9410,9410,9410,0
20231011,130600,78850060,9410,9410,9410,9410,0
20231011,130500,78850060,9410,9410,9410,9410,0
20231011,130400,78850060,9410,9410,9410,9410,0
20231011,130300,78850060,9410,9410,9410,9410,0
20231011,130200,78850060,9410,9410,9410,9410,0
20231011,130100,78850060,9410,9410,9410,9410,0
20231011,130000,78850060,9410,9410,9410,9410,1
20231011,125900,78840650,9410,9410,9410,9410,0
20231011,125800,78840650,9410,9410,9410,9410,0
20231011,125700,78840650,9410,9410,9410,9410,0
20231011,125600,78840650,9410,9410,9410,9410,0
20231011,125500,78840650,9410,9410,9410,9410,0
20231011,125400,78840650,9410,9410,9410,9410,0
20231011,125300,78840650,9410,9410,9410,9410,0
20231011,125200,78840650,9410,9410,9410,9410,0
20231011,125100,78840650,9410,9410,9410,9410,0
20231011,125000,78840650,9410,9410,9410,9410,0
20231011,124900,78840650,9410,9410,9410,9410,0
20231011,124800,78840650,9410,9400,9410,9400,60
20231011,124700,78276640,9400,9380,9400,9380,205
20231011,124600,76352730,9380,9380,9380,9380,0
20231011,124500,76352730,9380,9380,9380,9380,0
20231011,124400,76352730,9380,9380,9380,9380,0
20231011,124300,76352730,9380,9380,9380,9380,5
20231011,124200,76305830,9380,9380,9380,9380,21
20231011,124100,76108850,9380,9380,9380,9380,64
20231011,124000,75508530,9380,9380,9380,9380,1
20231011,123900,75499150,9350,9350,9350,9350,5
20231011,123800,75452400,9380,9380,9380,9380,0
20231011,123700,75452400,9380,9370,9380,9370,20
20231011,123600,75264920,9370,9370,9370,9350,111
20231011,123500,74226850,9370,9370,9370,9370,0
20231011,123400,74226850,9370,9330,9370,9330,413
20231011,123300,70368510,9330,9330,9330,9330,0
20231011,123200,70368510,9330,9330,9330,9330,0
20231011,123100,70368510,9330,9330,9330,9330,1
20231011,123000,70359180,9340,9340,9340,9340,0
20231011,122900,70359180,9340,9340,9340,9340,0
20231011,122800,70359180,9340,9340,9340,9340,0
20231011,122700,70359180,9340,9340,9340,9340,0
20231011,122600,70359180,9340,9340,9340,9340,0
20231011,122500,70359180,9340,9340,9340,9340,0
20231011,122400,70359180,9340,9340,9340,9340,0
20231011,122300,70359180,9340,9340,9340,9340,0
20231011,122200,70359180,9340,9340,9340,9340,0
20231011,122100,70359180,9340,9340,9340,9340,1
20231011,122000,70349840,9280,9280,9280,9280,0
20231011,121900,70349840,9280,9280,9280,9280,500
20231011,121800,65709840,9340,9340,9340,9340,0
20231011,121700,65709840,9340,9340,9340,9340,0
20231011,121600,65709840,9340,9340,9340,9340,2
20231011,121500,65691160,9340,9340,9340,9340,0
20231011,121400,65691160,9340,9340,9340,9340,0
20231011,121300,65691160,9340,9340,9340,9340,0
20231011,121200,65691160,9340,9340,9340,9340,0
20231011,121100,65691160,9340,9340,9340,9340,0
20231011,121000,65691160,9340,9340,9340,9340,0
20231011,120900,65691160,9340,9340,9340,9340,0
20231011,120800,65691160,9340,9340,9340,9340,0
20231011,120700,65691160,9340,9330,9340,9330,5
20231011,120600,65644500,9340,9340,9340,9340,0
20231011,120500,65644500,9340,9340,9340,9340,1
20231011,120400,65635160,9280,9340,9340,9280,53
20231011,120300,65143200,9350,9350,9350,9350,0
20231011,120200,65143200,9350,9350,9350,9350,0
20231011,120100,65143200,9350,9350,9350,9350,0
20231011,120000,65143200,9350,9350,9350,9350,0
20231011,115900,65143200,9350,9350,9350,9350,3
20231011,115800,65115150,9340,9350,9350,9340,117
20231011,115700,64021300,9350,9350,9350,9350,0
20231011,115600,64021300,9350,9350,9350,9350,2
20231011,115500,64002600,9350,9350,9350,9350,107
20231011,115400,63002150,9350,9340,9350,9340,2
20231011,115300,62983460,9340,9350,9350,9340,18
20231011,115200,62815290,9340,9340,9340,9340,12
20231011,115100,62703210,9340,9340,9340,9340,12
20231011,115000,62591130,9350,9340,9350,9340,8
20231011,114900,62516400,9340,9340,9340,9340,6
20231011,114800,62460360,9350,9350,9350,9350,0
20231011,114700,62460360,9350,9350,9350,9350,0
20231011,114600,62460360,9350,9350,9350,9350,101
20231011,114500,61516010,9350,9350,9350,9350,0
20231011,114400,61516010,9350,9350,9350,9350,0
20231011,114300,61516010,9350,9350,9350,9350,0
20231011,114200,61516010,9350,9350,9350,9350,0
20231011,114100,61516010,9350,9350,9350,9350,0
20231011,114000,61516010,9350,9350,9350,9350,6
20231011,113900,61459910,9350,9350,9350,9350,0
20231011,113800,61459910,9350,9350,9350,9350,0
20231011,113700,61459910,9350,9330,9350,9330,210
20231011,113600,59499490,9330,9320,9330,9320,59
20231011,113500,58949520,9270,9270,9270,9270,0
20231011,113400,58949520,9270,9270,9270,9270,0
20231011,113300,58949520,9270,9270,9270,9270,0
20231011,113200,58949520,9270,9270,9270,9270,0
20231011,113100,58949520,9270,9270,9270,9270,0
20231011,113000,58949520,9270,9270,9270,9270,0
20231011,112900,58949520,9270,9270,9270,9270,0
20231011,112800,58949520,9270,9270,9270,9270,1
20231011,112700,58940250,9330,9330,9330,9330,0
20231011,112600,58940250,9330,9330,9330,9330,0
20231011,112500,58940250,9330,9330,9330,9330,0
20231011,112400,58940250,9330,9330,9330,9330,0
20231011,112300,58940250,9330,9330,9330,9330,0
20231011,112200,58940250,9330,9330,9330,9330,1
20231011,112100,58930920,9300,9300,9300,9300,0
20231011,112000,58930920,9300,9300,9300,9300,0
20231011,111900,58930920,9300,9300,9300,9300,0
20231011,111800,58930920,9300,9290,9300,9290,485
20231011,111700,54424670,9280,9280,9280,9280,0
20231011,111600,54424670,9280,9280,9280,9280,120
20231011,111500,53311070,9260,9260,9260,9260,43
20231011,111400,52912890,9260,9260,9260,9260,0
20231011,111300,52912890,9260,9260,9260,9260,0
20231011,111200,52912890,9260,9260,9260,9260,0
20231011,111100,52912890,9260,9260,9260,9260,0
20231011,111000,52912890,9260,9260,9260,9260,10
20231011,110900,52820290,9260,9260,9260,9260,10
20231011,110800,52727690,9260,9260,9260,9260,0
20231011,110700,52727690,9260,9260,9260,9260,0
20231011,110600,52727690,9260,9260,9260,9260,0
20231011,110500,52727690,9260,9260,9260,9260,0
20231011,110400,52727690,9260,9260,9260,9260,0
20231011,110300,52727690,9260,9260,9260,9260,0
20231011,110200,52727690,9260,9260,9260,9260,0
20231011,110100,52727690,9260,9260,9260,9260,90
20231011,110000,51894290,9280,9280,9280,9280,0
20231011,105900,51894290,9280,9280,9280,9280,0
20231011,105800,51894290,9280,9280,9280,9280,0
20231011,105700,51894290,9280,9280,9280,9280,0
20231011,105600,51894290,9280,9280,9280,9280,0
20231011,105500,51894290,9280,9280,9280,9280,0
20231011,105400,51894290,9280,9280,9280,9280,0
20231011,105300,51894290,9280,9280,9280,9280,0
20231011,105200,51894290,9280,9280,9280,9280,0
20231011,105100,51894290,9280,9270,9280,9270,70
20231011,105000,51245230,9280,9280,9280,9280,0
20231011,104900,51245230,9280,9280,9280,9280,0
20231011,104800,51245230,9280,9280,9280,9280,0
20231011,104700,51245230,9280,9280,9280,9280,0
20231011,104600,51245230,9280,9280,9280,9280,0
20231011,104500,51245230,9280,9280,9280,9280,0
20231011,104400,51245230,9280,9280,9280,9280,1
20231011,104300,51235950,9230,9230,9230,9230,0
20231011,104200,51235950,9230,9230,9230,9230,20
20231011,104100,51051350,9230,9230,9230,9230,0
20231011,104000,51051350,9230,9230,9230,9230,0
20231011,103900,51051350,9230,9230,9230,9230,0
20231011,103800,51051350,9230,9230,9230,9230,0
20231011,103700,51051350,9230,9230,9230,9230,7
20231011,103600,50986740,9230,9230,9230,9230,0
20231011,103500,50986740,9230,9230,9230,9230,0
20231011,103400,50986740,9230,9230,9230,9230,0
20231011,103300,50986740,9230,9230,9230,9230,0
20231011,103200,50986740,9230,9230,9230,9230,0
20231011,103100,50986740,9230,9230,9230,9230,0
20231011,103000,50986740,9230,9230,9230,9230,0
20231011,102900,50986740,9230,9230,9230,9230,0
20231011,102800,50986740,9230,9230,9230,9230,0
20231011,102700,50986740,9230,9230,9230,9230,0
20231011,102600,50986740,9230,9280,9280,9230,10
20231011,102500,50894110,9170,9170,9170,9170,0
20231011,102400,50894110,9170,9170,9170,9170,0
20231011,102300,50894110,9170,9170,9170,9170,0
20231011,102200,50894110,9170,9170,9170,9170,0
20231011,102100,50894110,9170,9170,9170,9170,0
20231011,102000,50894110,9170,9170,9170,9170,0
20231011,101900,50894110,9170,9170,9170,9170,0
20231011,101800,50894110,9170,9230,9230,9170,200
20231011,101700,49054040,9250,9250,9250,9250,124
20231011,101600,47907040,9240,9220,9240,9170,864
20231011,101500,39964530,9190,9270,9270,9190,1010
20231011,101400,30660430,9270,9280,9280,9270,90
20231011,101300,29825850,9280,9280,9280,9280,0
20231011,101200,29825850,9280,9280,9280,9280,0
20231011,101100,29825850,9280,9280,9280,9280,0
20231011,101000,29825850,9280,9280,9280,9280,1
20231011,100900,29816570,9280,9280,9280,9280,0
20231011,100800,29816570,9280,9280,9280,9280,0
20231011,100700,29816570,9280,9280,9280,9280,6
20231011,100600,29760890,9260,9260,9260,9260,0
20231011,100500,29760890,9260,9260,9260,9260,0
20231011,100400,29760890,9260,9260,9260,9260,0
20231011,100300,29760890,9260,9260,9260,9260,0
20231011,100200,29760890,9260,9260,9260,9260,0
20231011,100100,29760890,9260,9260,9260,9260,0
20231011,100000,29760890,9260,9260,9260,9260,80
20231011,095900,29020090,9260,9260,9260,9260,0
20231011,095800,29020090,9260,9260,9260,9260,20
20231011,095700,28834890,9260,9260,9260,9260,0
20231011,095600,28834890,9260,9260,9260,9260,0
20231011,095500,28834890,9260,9260,9260,9260,0
20231011,095400,28834890,9260,9260,9260,9260,0
20231011,095300,28834890,9260,9260,9260,9260,0
20231011,095200,28834890,9260,9260,9260,9260,0
20231011,095100,28834890,9260,9260,9260,9260,0
20231011,095000,28834890,9260,9260,9260,9260,0
20231011,094900,28834890,9260,9260,9260,9260,0
20231011,094800,28834890,9260,9260,9260,9260,12
20231011,094700,28723770,9260,9260,9260,9260,100
20231011,094600,27797770,9290,9290,9290,9290,277
20231011,094500,25224440,9350,9350,9350,9350,0
20231011,094400,25224440,9350,9350,9350,9350,0
20231011,094300,25224440,9350,9350,9350,9350,0
20231011,094200,25224440,9350,9350,9350,9350,0
20231011,094100,25224440,9350,9350,9350,9350,0
20231011,094000,25224440,9350,9350,9350,9350,7
20231011,093900,25158990,9350,9290,9350,9290,450
20231011,093800,20960050,9290,9290,9290,9290,0
20231011,093700,20960050,9290,9290,9290,9290,0
20231011,093600,20960050,9290,9290,9290,9290,0
20231011,093500,20960050,9290,9290,9290,9290,0
20231011,093400,20960050,9290,9290,9290,9290,0
20231011,093300,20960050,9290,9290,9290,9290,2
20231011,093200,20941470,9270,9270,9270,9270,10
20231011,093100,20848770,9260,9260,9260,9260,0
20231011,093000,20848770,9260,9250,9260,9250,66
20231011,092900,20238040,9250,9250,9250,9250,0
20231011,092800,20238040,9250,9230,9250,9230,151
20231011,092700,18842490,9170,9170,9170,9170,0
20231011,092600,18842490,9170,9170,9170,9170,0
20231011,092500,18842490,9170,9170,9170,9170,1
20231011,092400,18833320,9200,9200,9200,9200,0
20231011,092300,18833320,9200,9200,9200,9200,100
20231011,092200,17913320,9190,9190,9190,9190,0
20231011,092100,17913320,9190,9240,9240,9190,2
20231011,092000,17894890,9190,9190,9190,9190,0
20231011,091900,17894890,9190,9190,9190,9190,71
20231011,091800,17242400,9250,9250,9250,9250,2
20231011,091700,17223900,9220,9210,9220,9210,7
20231011,091600,17159420,9150,9150,9150,9150,0
20231011,091500,17159420,9150,9170,9170,9150,175
20231011,091400,15557730,9170,9170,9170,9170,0
20231011,091300,15557730,9170,9160,9170,9160,170
20231011,091200,14000410,9160,9160,9160,9160,2
20231011,091100,13982090,9130,9130,9130,9130,0
20231011,091000,13982090,9130,9130,9130,9130,100
20231011,090900,13069090,9040,9140,9140,9040,262
20231011,090800,10689540,9140,9140,9140,9140,15
20231011,090700,10552440,9130,9130,9130,9130,101
20231011,090600,9630310,9070,9070,9070,9070,0
20231011,090500,9630310,9070,9070,9070,9070,15
20231011,090400,9494260,9070,9070,9070,9070,1
20231011,090300,9485190,9070,9070,9070,9070,0
20231011,090200,9485190,9070,9120,9120,9070,52
20231011,090100,9011000,9040,9040,9040,9040,0
20231011,090000,9011000,9040,9020,9040,9020,999