KissMeData/039340/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191500,598138700,6890,6890,6890,6890,5742
20231012,191400,598138700,6890,6890,6890,6890,0
20231012,191300,598138700,6890,6890,6890,6890,0
20231012,191200,598138700,6890,6890,6890,6890,0
20231012,191100,598138700,6890,6890,6890,6890,0
20231012,191000,598138700,6890,6890,6890,6890,0
20231012,190900,598138700,6890,6890,6890,6890,0
20231012,190800,598138700,6890,6890,6890,6890,0
20231012,190700,598138700,6890,6890,6890,6890,0
20231012,190600,598138700,6890,6890,6890,6890,0
20231012,190500,598138700,6890,6890,6890,6890,0
20231012,190400,598138700,6890,6890,6890,6890,0
20231012,190300,598138700,6890,6890,6890,6890,0
20231012,190200,598138700,6890,6890,6890,6890,0
20231012,190100,598138700,6890,6890,6890,6890,0
20231012,190000,598138700,6890,6890,6890,6890,0
20231012,185900,598138700,6890,6890,6890,6890,0
20231012,185800,598138700,6890,6890,6890,6890,0
20231012,185700,598138700,6890,6890,6890,6890,0
20231012,185600,598138700,6890,6890,6890,6890,0
20231012,185500,598138700,6890,6890,6890,6890,0
20231012,185400,598138700,6890,6890,6890,6890,0
20231012,185300,598138700,6890,6890,6890,6890,0
20231012,185200,598138700,6890,6890,6890,6890,0
20231012,185100,598138700,6890,6890,6890,6890,0
20231012,185000,598138700,6890,6890,6890,6890,0
20231012,184900,598138700,6890,6890,6890,6890,0
20231012,184800,598138700,6890,6890,6890,6890,0
20231012,184700,598138700,6890,6890,6890,6890,0
20231012,184600,598138700,6890,6890,6890,6890,0
20231012,184500,598138700,6890,6890,6890,6890,5742
20231012,184400,598138700,6890,6890,6890,6890,0
20231012,184300,598138700,6890,6890,6890,6890,0
20231012,184200,598138700,6890,6890,6890,6890,0
20231012,184100,598138700,6890,6890,6890,6890,0
20231012,184000,598138700,6890,6890,6890,6890,0
20231012,183900,598138700,6890,6890,6890,6890,0
20231012,183800,598138700,6890,6890,6890,6890,0
20231012,183700,598138700,6890,6890,6890,6890,0
20231012,183600,598138700,6890,6890,6890,6890,0
20231012,183500,598138700,6890,6890,6890,6890,0
20231012,183400,598138700,6890,6890,6890,6890,0
20231012,183300,598138700,6890,6890,6890,6890,0
20231012,183200,598138700,6890,6890,6890,6890,0
20231012,183100,598138700,6890,6890,6890,6890,0
20231012,183000,598138700,6890,6890,6890,6890,0
20231012,182900,598138700,6890,6890,6890,6890,0
20231012,182800,598138700,6890,6890,6890,6890,0
20231012,182700,598138700,6890,6890,6890,6890,0
20231012,182600,598138700,6890,6890,6890,6890,0
20231012,182500,598138700,6890,6890,6890,6890,0
20231012,182400,598138700,6890,6890,6890,6890,0
20231012,182300,598138700,6890,6890,6890,6890,0
20231012,182200,598138700,6890,6890,6890,6890,0
20231012,182100,598138700,6890,6890,6890,6890,0
20231012,182000,598138700,6890,6890,6890,6890,0
20231012,181900,598138700,6890,6890,6890,6890,0
20231012,181800,598138700,6890,6890,6890,6890,0
20231012,181700,598138700,6890,6890,6890,6890,0
20231012,181600,598138700,6890,6890,6890,6890,0
20231012,181500,598138700,6890,6890,6890,6890,5742
20231012,181400,598138700,6890,6890,6890,6890,0
20231012,181300,598138700,6890,6890,6890,6890,0
20231012,181200,598138700,6890,6890,6890,6890,0
20231012,181100,598138700,6890,6890,6890,6890,0
20231012,181000,598138700,6890,6890,6890,6890,0
20231012,180900,598138700,6890,6890,6890,6890,0
20231012,180800,598138700,6890,6890,6890,6890,0
20231012,180700,598138700,6890,6890,6890,6890,0
20231012,180600,598138700,6890,6890,6890,6890,0
20231012,180500,598138700,6890,6890,6890,6890,0
20231012,180400,598138700,6890,6890,6890,6890,0
20231012,180300,598138700,6890,6890,6890,6890,0
20231012,180200,598138700,6890,6890,6890,6890,0
20231012,180100,598138700,6890,6890,6890,6890,0
20231012,180000,598138700,6890,6890,6890,6890,0
20231012,175900,598138700,6890,6890,6890,6890,0
20231012,175800,598138700,6890,6890,6890,6890,0
20231012,175700,598138700,6890,6890,6890,6890,0
20231012,175600,598138700,6890,6890,6890,6890,0
20231012,175500,598138700,6890,6890,6890,6890,0
20231012,175400,598138700,6890,6890,6890,6890,0
20231012,175300,598138700,6890,6890,6890,6890,0
20231012,175200,598138700,6890,6890,6890,6890,0
20231012,175100,598138700,6890,6890,6890,6890,0
20231012,175000,598138700,6890,6890,6890,6890,0
20231012,174900,598138700,6890,6890,6890,6890,0
20231012,174800,598138700,6890,6890,6890,6890,0
20231012,174700,598138700,6890,6890,6890,6890,0
20231012,174600,598138700,6890,6890,6890,6890,0
20231012,174500,598138700,6890,6890,6890,6890,5742
20231012,174400,598138700,6890,6890,6890,6890,0
20231012,174300,598138700,6890,6890,6890,6890,0
20231012,174200,598138700,6890,6890,6890,6890,0
20231012,174100,598138700,6890,6890,6890,6890,0
20231012,174000,598138700,6890,6890,6890,6890,0
20231012,173900,598138700,6890,6890,6890,6890,0
20231012,173800,598138700,6890,6890,6890,6890,0
20231012,173700,598138700,6890,6890,6890,6890,0
20231012,173600,598138700,6890,6890,6890,6890,0
20231012,173500,598138700,6890,6890,6890,6890,0
20231012,173400,598138700,6890,6890,6890,6890,0
20231012,173300,598138700,6890,6890,6890,6890,0
20231012,173200,598138700,6890,6890,6890,6890,0
20231012,173100,598138700,6890,6890,6890,6890,0
20231012,173000,598138700,6890,6890,6890,6890,0
20231012,172900,598138700,6890,6890,6890,6890,0
20231012,172800,598138700,6890,6890,6890,6890,0
20231012,172700,598138700,6890,6890,6890,6890,0
20231012,172600,598138700,6890,6890,6890,6890,0
20231012,172500,598138700,6890,6890,6890,6890,0
20231012,172400,598138700,6890,6890,6890,6890,0
20231012,172300,598138700,6890,6890,6890,6890,0
20231012,172200,598138700,6890,6890,6890,6890,0
20231012,172100,598138700,6890,6890,6890,6890,0
20231012,172000,598138700,6890,6890,6890,6890,0
20231012,171900,598138700,6890,6890,6890,6890,0
20231012,171800,598138700,6890,6890,6890,6890,0
20231012,171700,598138700,6890,6890,6890,6890,0
20231012,171600,598138700,6890,6890,6890,6890,0
20231012,171500,598138700,6890,6890,6890,6890,5742
20231012,171400,598138700,6890,6890,6890,6890,0
20231012,171300,598138700,6890,6890,6890,6890,0
20231012,171200,598138700,6890,6890,6890,6890,0
20231012,171100,598138700,6890,6890,6890,6890,0
20231012,171000,598138700,6890,6890,6890,6890,0
20231012,170900,598138700,6890,6890,6890,6890,0
20231012,170800,598138700,6890,6890,6890,6890,0
20231012,170700,598138700,6890,6890,6890,6890,0
20231012,170600,598138700,6890,6890,6890,6890,0
20231012,170500,598138700,6890,6890,6890,6890,0
20231012,170400,598138700,6890,6890,6890,6890,0
20231012,170300,598138700,6890,6890,6890,6890,0
20231012,170200,598138700,6890,6890,6890,6890,0
20231012,170100,598138700,6890,6890,6890,6890,0
20231012,170000,598138700,6890,6890,6890,6890,0
20231012,165900,598138700,6890,6890,6890,6890,0
20231012,165800,598138700,6890,6890,6890,6890,0
20231012,165700,598138700,6890,6890,6890,6890,0
20231012,165600,598138700,6890,6890,6890,6890,0
20231012,165500,598138700,6890,6890,6890,6890,0
20231012,165400,598138700,6890,6890,6890,6890,0
20231012,165300,598138700,6890,6890,6890,6890,0
20231012,165200,598138700,6890,6890,6890,6890,0
20231012,165100,598138700,6890,6890,6890,6890,0
20231012,165000,598138700,6890,6890,6890,6890,0
20231012,164900,598138700,6890,6890,6890,6890,0
20231012,164800,598138700,6890,6890,6890,6890,0
20231012,164700,598138700,6890,6890,6890,6890,0
20231012,164600,598138700,6890,6890,6890,6890,0
20231012,164500,598138700,6890,6890,6890,6890,5742
20231012,164400,598138700,6890,6890,6890,6890,0
20231012,164300,598138700,6890,6890,6890,6890,0
20231012,164200,598138700,6890,6890,6890,6890,0
20231012,164100,598138700,6890,6890,6890,6890,0
20231012,164000,598138700,6890,6890,6890,6890,0
20231012,163900,598138700,6890,6890,6890,6890,0
20231012,163800,598138700,6890,6890,6890,6890,0
20231012,163700,598138700,6890,6890,6890,6890,0
20231012,163600,598138700,6890,6890,6890,6890,0
20231012,163500,598138700,6890,6890,6890,6890,0
20231012,163400,598138700,6890,6890,6890,6890,0
20231012,163300,598138700,6890,6890,6890,6890,0
20231012,163200,598138700,6890,6890,6890,6890,0
20231012,163100,598138700,6890,6890,6890,6890,0
20231012,163000,598138700,6890,6890,6890,6890,0
20231012,162900,598138700,6890,6890,6890,6890,0
20231012,162800,598138700,6890,6890,6890,6890,0
20231012,162700,598138700,6890,6890,6890,6890,0
20231012,162600,598138700,6890,6890,6890,6890,0
20231012,162500,598138700,6890,6890,6890,6890,0
20231012,162400,598138700,6890,6890,6890,6890,0
20231012,162300,598138700,6890,6890,6890,6890,0
20231012,162200,598138700,6890,6890,6890,6890,0
20231012,162100,598138700,6890,6890,6890,6890,0
20231012,162000,598138700,6890,6890,6890,6890,0
20231012,161900,598138700,6890,6890,6890,6890,0
20231012,161800,598138700,6890,6890,6890,6890,0
20231012,161700,598138700,6890,6890,6890,6890,0
20231012,161600,598138700,6890,6890,6890,6890,0
20231012,161500,598138700,6890,6890,6890,6890,5742
20231012,161400,598138700,6890,6890,6890,6890,0
20231012,161300,598138700,6890,6890,6890,6890,0
20231012,161200,598138700,6890,6890,6890,6890,0
20231012,161100,598138700,6890,6890,6890,6890,0
20231012,161000,598138700,6890,6890,6890,6890,0
20231012,160900,598138700,6890,6890,6890,6890,0
20231012,160800,598138700,6890,6890,6890,6890,0
20231012,160700,598138700,6890,6890,6890,6890,0
20231012,160600,598138700,6890,6890,6890,6890,0
20231012,160500,598138700,6890,6890,6890,6890,0
20231012,160400,598138700,6890,6890,6890,6890,0
20231012,160300,598138700,6890,6890,6890,6890,0
20231012,160200,598138700,6890,6890,6890,6890,0
20231012,160100,598138700,6890,6890,6890,6890,0
20231012,160000,598138700,6890,6890,6890,6890,0
20231012,155900,598138700,6890,6890,6890,6890,0
20231012,155800,598138700,6890,6890,6890,6890,0
20231012,155700,598138700,6890,6890,6890,6890,0
20231012,155600,598138700,6890,6890,6890,6890,0
20231012,155500,598138700,6890,6890,6890,6890,0
20231012,155400,598138700,6890,6890,6890,6890,0
20231012,155300,598138700,6890,6890,6890,6890,0
20231012,155200,598138700,6890,6890,6890,6890,0
20231012,155100,598138700,6890,6890,6890,6890,0
20231012,155000,598138700,6890,6890,6890,6890,0
20231012,154900,598138700,6890,6890,6890,6890,0
20231012,154800,598138700,6890,6890,6890,6890,0
20231012,154700,598138700,6890,6890,6890,6890,0
20231012,154600,598138700,6890,6890,6890,6890,0
20231012,154500,598138700,6890,6890,6890,6890,5742
20231012,154400,598138700,6890,6890,6890,6890,0
20231012,154300,598138700,6890,6890,6890,6890,0
20231012,154200,598138700,6890,6890,6890,6890,0
20231012,154100,598138700,6890,6890,6890,6890,0
20231012,154000,598138700,6890,6890,6890,6890,0
20231012,153900,598138700,6890,6890,6890,6890,0
20231012,153800,598138700,6890,6890,6890,6890,0
20231012,153700,598138700,6890,6890,6890,6890,0
20231012,153600,598138700,6890,6890,6890,6890,0
20231012,153500,598138700,6890,6890,6890,6890,0
20231012,153400,598138700,6890,6890,6890,6890,0
20231012,153300,598138700,6890,6890,6890,6890,0
20231012,153200,598138700,6890,6890,6890,6890,0
20231012,153100,598138700,6890,6890,6890,6890,0
20231012,153000,598138700,6890,6890,6890,6890,5742
20231012,152900,558576320,6880,6880,6880,6880,0
20231012,152800,558576320,6880,6880,6880,6880,0
20231012,152700,558576320,6880,6880,6880,6880,0
20231012,152600,558576320,6880,6880,6880,6880,0
20231012,152500,558576320,6880,6880,6880,6880,0
20231012,152400,558576320,6880,6880,6880,6880,0
20231012,152300,558576320,6880,6880,6880,6880,0
20231012,152200,558576320,6880,6880,6880,6880,0
20231012,152100,558576320,6880,6880,6880,6880,0
20231012,152000,558576320,6880,6880,6880,6880,0
20231012,151900,558576320,6880,6880,6880,6880,25
20231012,151800,558404320,6890,6890,6890,6890,1
20231012,151700,558397430,6880,6890,6890,6880,367
20231012,151600,555872450,6880,6880,6880,6880,20
20231012,151500,555734850,6890,6880,6890,6880,6
20231012,151400,555693560,6890,6880,6890,6880,12
20231012,151300,555610890,6880,6880,6880,6880,1344
20231012,151200,546364170,6880,6880,6880,6880,30
20231012,151100,546157770,6890,6890,6890,6890,446
20231012,151000,543084830,6880,6890,6890,6880,194
20231012,150900,541748680,6890,6890,6890,6890,0
20231012,150800,541748680,6890,6890,6890,6890,0
20231012,150700,541748680,6890,6890,6890,6890,0
20231012,150600,541748680,6890,6880,6890,6880,154
20231012,150500,540689150,6880,6880,6880,6880,11
20231012,150400,540613470,6890,6890,6890,6890,291
20231012,150300,538608480,6900,6900,6900,6900,1
20231012,150200,538601580,6890,6900,6900,6890,344
20231012,150100,536228980,6900,6900,6900,6900,0
20231012,150000,536228980,6900,6900,6900,6900,3
20231012,145900,536208280,6900,6900,6900,6900,305
20231012,145800,534103780,6900,6890,6900,6890,441
20231012,145700,531065280,6900,6900,6900,6900,0
20231012,145600,531065280,6900,6890,6900,6890,101
20231012,145500,530369380,6890,6880,6890,6880,787
20231012,145400,524948240,6880,6880,6880,6880,100
20231012,145300,524260240,6880,6880,6890,6870,514
20231012,145200,520728770,6890,6880,6890,6880,373
20231012,145100,518161800,6890,6890,6890,6890,0
20231012,145000,518161800,6890,6890,6890,6890,0
20231012,144900,518161800,6890,6890,6890,6870,246
20231012,144800,516468880,6890,6890,6890,6890,0
20231012,144700,516468880,6890,6890,6890,6890,154
20231012,144600,515407820,6890,6880,6890,6870,340
20231012,144500,513065970,6880,6890,6890,6880,30
20231012,144400,512859470,6890,6890,6890,6890,781
20231012,144300,507478380,6890,6890,6890,6890,866
20231012,144200,501511640,6890,6870,6890,6850,95
20231012,144100,500860740,6890,6880,6890,6880,99
20231012,144000,500179610,6880,6860,6880,6860,1894
20231012,143900,487180460,6860,6850,6860,6850,482
20231012,143800,483878750,6840,6820,6840,6820,442
20231012,143700,480857770,6830,6830,6830,6830,1201
20231012,143600,472654940,6830,6830,6830,6830,500
20231012,143500,469239940,6830,6830,6830,6830,0
20231012,143400,469239940,6830,6840,6840,6830,4
20231012,143300,469212610,6830,6830,6830,6830,0
20231012,143200,469212610,6830,6830,6830,6830,0
20231012,143100,469212610,6830,6830,6830,6830,202
20231012,143000,467832950,6830,6830,6830,6830,0
20231012,142900,467832950,6830,6830,6830,6830,0
20231012,142800,467832950,6830,6830,6830,6830,50
20231012,142700,467491450,6830,6830,6830,6830,0
20231012,142600,467491450,6830,6830,6830,6830,0
20231012,142500,467491450,6830,6830,6830,6830,0
20231012,142400,467491450,6830,6830,6830,6830,0
20231012,142300,467491450,6830,6830,6830,6830,1
20231012,142200,467484620,6830,6830,6830,6830,0
20231012,142100,467484620,6830,6830,6830,6830,40
20231012,142000,467211420,6830,6830,6830,6830,0
20231012,141900,467211420,6830,6830,6830,6830,435
20231012,141800,464240370,6820,6820,6820,6820,0
20231012,141700,464240370,6820,6820,6820,6820,10
20231012,141600,464172170,6820,6820,6820,6820,0
20231012,141500,464172170,6820,6820,6820,6820,0
20231012,141400,464172170,6820,6830,6830,6820,733
20231012,141300,459171610,6820,6820,6820,6820,0
20231012,141200,459171610,6820,6830,6830,6820,1512
20231012,141100,448849320,6830,6840,6840,6830,488
20231012,141000,445516170,6840,6840,6840,6840,0
20231012,140900,445516170,6840,6840,6840,6840,82
20231012,140800,444955290,6840,6840,6840,6840,10
20231012,140700,444886890,6840,6840,6840,6840,7
20231012,140600,444839010,6840,6840,6840,6840,8
20231012,140500,444784290,6840,6840,6840,6840,508
20231012,140400,441309570,6840,6840,6840,6840,660
20231012,140300,436795170,6850,6850,6850,6850,9
20231012,140200,436733520,6850,6850,6850,6850,0
20231012,140100,436733520,6850,6850,6850,6850,0
20231012,140000,436733520,6850,6850,6850,6850,321
20231012,135900,434534670,6850,6850,6850,6850,0
20231012,135800,434534670,6850,6850,6850,6850,0
20231012,135700,434534670,6850,6840,6850,6840,8
20231012,135600,434479940,6850,6860,6860,6850,370
20231012,135500,431945340,6860,6860,6860,6860,10
20231012,135400,431876740,6860,6840,6860,6840,4
20231012,135300,431849340,6860,6850,6860,6840,60
20231012,135200,431438870,6860,6860,6860,6860,0
20231012,135100,431438870,6860,6850,6860,6850,2
20231012,135000,431425160,6850,6850,6850,6850,4
20231012,134900,431397760,6850,6850,6850,6850,1290
20231012,134800,422561260,6860,6860,6860,6860,0
20231012,134700,422561260,6860,6860,6860,6860,56
20231012,134600,422177100,6870,6870,6870,6870,0
20231012,134500,422177100,6870,6860,6870,6860,43
20231012,134400,421882110,6870,6860,6870,6860,261
20231012,134300,420091640,6860,6880,6880,6860,254
20231012,134200,418348880,6890,6890,6890,6890,0
20231012,134100,418348880,6890,6880,6890,6880,100
20231012,134000,417660280,6890,6890,6890,6890,0
20231012,133900,417660280,6890,6890,6890,6890,79
20231012,133800,417115970,6900,6900,6900,6890,3
20231012,133700,417095280,6870,6900,6900,6870,105
20231012,133600,416370910,6900,6860,6900,6840,183
20231012,133500,415116450,6900,6900,6910,6890,937
20231012,133400,408646120,6920,6920,6940,6900,743
20231012,133300,403505640,6900,6880,6900,6870,4975
20231012,133200,369225690,6880,6850,6880,6850,3475
20231012,133100,345388000,6840,6820,6840,6820,862
20231012,133000,339492430,6820,6810,6820,6810,21
20231012,132900,339349410,6830,6840,6840,6830,2538
20231012,132800,322013700,6840,6840,6840,6840,487
20231012,132700,318682620,6850,6840,6850,6840,316
20231012,132600,316520020,6840,6860,6860,6840,768
20231012,132500,311258230,6870,6860,6870,6860,12
20231012,132400,311175900,6870,6860,6870,6860,395
20231012,132300,308466190,6870,6860,6870,6860,659
20231012,132200,303942440,6860,6860,6860,6850,79
20231012,132100,303400850,6860,6860,6860,6860,134
20231012,132000,302481610,6850,6840,6850,6840,279
20231012,131900,300572940,6850,6850,6850,6850,0
20231012,131800,300572940,6850,6850,6850,6850,1
20231012,131700,300566090,6870,6870,6880,6870,1228
20231012,131600,292122460,6850,6850,6870,6850,3387
20231012,131500,268884780,6850,6850,6850,6850,277
20231012,131400,266987330,6840,6820,6850,6820,2498
20231012,131300,249901970,6820,6820,6820,6820,1
20231012,131200,249895150,6810,6820,6820,6810,232
20231012,131100,248313010,6820,6810,6820,6810,5
20231012,131000,248278940,6810,6820,6820,6810,341
20231012,130900,245956710,6810,6810,6810,6810,615
20231012,130800,241768560,6810,6800,6810,6800,71
20231012,130700,241285750,6810,6840,6840,6810,32
20231012,130600,241066930,6840,6820,6840,6820,1524
20231012,130500,230662410,6820,6820,6820,6820,900
20231012,130400,224524410,6820,6780,6820,6780,3883
20231012,130300,198138120,6780,6760,6780,6760,1025
20231012,130200,191196350,6750,6740,6750,6740,279
20231012,130100,189314600,6750,6750,6750,6750,870
20231012,130000,183442100,6750,6750,6750,6750,20
20231012,125900,183307100,6750,6740,6750,6740,67
20231012,125800,182855510,6740,6740,6750,6740,825
20231012,125700,177289090,6740,6740,6740,6740,224
20231012,125600,175779330,6740,6740,6740,6740,2
20231012,125500,175765850,6730,6730,6730,6730,828
20231012,125400,170193410,6730,6730,6730,6730,88
20231012,125300,169601170,6720,6710,6720,6710,2603
20231012,125200,152119000,6710,6700,6710,6700,972
20231012,125100,145606590,6700,6700,6700,6700,1
20231012,125000,145599890,6700,6700,6700,6700,0
20231012,124900,145599890,6700,6700,6700,6700,1
20231012,124800,145593190,6690,6690,6690,6690,79
20231012,124700,145064680,6670,6670,6670,6670,1
20231012,124600,145058010,6700,6690,6700,6690,2
20231012,124500,145044620,6680,6680,6680,6680,2
20231012,124400,145031260,6670,6670,6670,6670,1
20231012,124300,145024590,6700,6690,6700,6670,6
20231012,124200,144984480,6670,6690,6700,6670,6
20231012,124100,144944380,6700,6690,6700,6670,4
20231012,124000,144917640,6700,6700,6700,6700,0
20231012,123900,144917640,6700,6690,6700,6670,5
20231012,123800,144884190,6700,6700,6700,6670,4
20231012,123700,144857430,6680,6700,6700,6680,6
20231012,123600,144817300,6680,6700,6700,6670,5
20231012,123500,144783860,6670,6670,6700,6670,6
20231012,123400,144743760,6680,6680,6680,6680,1
20231012,123300,144737080,6690,6690,6690,6690,0
20231012,123200,144737080,6690,6690,6690,6690,0
20231012,123100,144737080,6690,6690,6690,6690,0
20231012,123000,144737080,6690,6690,6690,6690,0
20231012,122900,144737080,6690,6690,6690,6690,0
20231012,122800,144737080,6690,6690,6690,6690,0
20231012,122700,144737080,6690,6690,6690,6690,0
20231012,122600,144737080,6690,6690,6690,6690,0
20231012,122500,144737080,6690,6690,6690,6690,0
20231012,122400,144737080,6690,6700,6700,6690,601
20231012,122300,140716380,6710,6710,6710,6710,0
20231012,122200,140716380,6710,6710,6710,6710,0
20231012,122100,140716380,6710,6700,6710,6700,2
20231012,122000,140702970,6710,6710,6710,6710,0
20231012,121900,140702970,6710,6700,6710,6700,2
20231012,121800,140689560,6700,6700,6710,6700,1213
20231012,121700,132562450,6700,6700,6700,6700,0
20231012,121600,132562450,6700,6700,6700,6700,0
20231012,121500,132562450,6700,6700,6700,6700,0
20231012,121400,132562450,6700,6700,6700,6700,0
20231012,121300,132562450,6700,6700,6700,6700,1
20231012,121200,132555750,6690,6690,6690,6690,0
20231012,121100,132555750,6690,6690,6690,6690,356
20231012,121000,130174110,6690,6680,6690,6680,2006
20231012,120900,116754050,6690,6690,6690,6690,0
20231012,120800,116754050,6690,6690,6690,6690,0
20231012,120700,116754050,6690,6690,6690,6690,0
20231012,120600,116754050,6690,6690,6690,6690,0
20231012,120500,116754050,6690,6690,6690,6690,0
20231012,120400,116754050,6690,6680,6690,6680,2
20231012,120300,116740680,6700,6690,6700,6690,2
20231012,120200,116727290,6700,6690,6700,6690,2
20231012,120100,116713900,6700,6700,6700,6700,0
20231012,120000,116713900,6700,6700,6700,6700,0
20231012,115900,116713900,6700,6690,6700,6690,100
20231012,115800,116044100,6700,6700,6700,6700,50
20231012,115700,115709100,6700,6700,6700,6700,0
20231012,115600,115709100,6700,6680,6700,6680,100
20231012,115500,115040190,6690,6690,6690,6690,1
20231012,115400,115033500,6680,6680,6680,6680,0
20231012,115300,115033500,6680,6680,6680,6680,0
20231012,115200,115033500,6680,6680,6680,6680,0
20231012,115100,115033500,6680,6680,6680,6680,2
20231012,115000,115020140,6690,6690,6690,6690,0
20231012,114900,115020140,6690,6690,6690,6690,0
20231012,114800,115020140,6690,6700,6700,6670,5
20231012,114700,114986740,6690,6700,6700,6690,695
20231012,114600,110337040,6720,6690,6720,6690,1180
20231012,114500,102434280,6660,6650,6660,6650,1016
20231012,114400,95671810,6640,6650,6650,6640,2
20231012,114300,95658520,6640,6640,6640,6640,0
20231012,114200,95658520,6640,6640,6640,6640,0
20231012,114100,95658520,6640,6640,6640,6640,5
20231012,114000,95625320,6640,6640,6640,6640,671
20231012,113900,91169880,6640,6640,6640,6640,0
20231012,113800,91169880,6640,6640,6640,6640,0
20231012,113700,91169880,6640,6640,6640,6640,0
20231012,113600,91169880,6640,6640,6640,6640,0
20231012,113500,91169880,6640,6640,6640,6640,0
20231012,113400,91169880,6640,6650,6650,6640,270
20231012,113300,89374480,6650,6650,6650,6650,0
20231012,113200,89374480,6650,6650,6650,6650,44
20231012,113100,89081880,6650,6640,6650,6640,108
20231012,113000,88364750,6640,6640,6640,6640,0
20231012,112900,88364750,6640,6640,6640,6640,1
20231012,112800,88358110,6630,6630,6630,6630,700
20231012,112700,83717110,6620,6610,6620,6610,2318
20231012,112600,68386290,6610,6610,6610,6610,0
20231012,112500,68386290,6610,6610,6610,6610,0
20231012,112400,68386290,6610,6610,6610,6610,0
20231012,112300,68386290,6610,6610,6610,6610,0
20231012,112200,68386290,6610,6610,6610,6610,0
20231012,112100,68386290,6610,6610,6610,6610,0
20231012,112000,68386290,6610,6610,6610,6610,0
20231012,111900,68386290,6610,6610,6610,6610,0
20231012,111800,68386290,6610,6610,6610,6610,0
20231012,111700,68386290,6610,6610,6610,6610,2
20231012,111600,68373070,6610,6610,6610,6610,0
20231012,111500,68373070,6610,6610,6610,6610,0
20231012,111400,68373070,6610,6610,6610,6610,0
20231012,111300,68373070,6610,6610,6610,6610,0
20231012,111200,68373070,6610,6610,6610,6610,75
20231012,111100,67877320,6610,6610,6610,6610,0
20231012,111000,67877320,6610,6610,6610,6610,0
20231012,110900,67877320,6610,6610,6610,6610,0
20231012,110800,67877320,6610,6610,6610,6610,0
20231012,110700,67877320,6610,6610,6610,6610,502
20231012,110600,64559100,6600,6600,6600,6600,0
20231012,110500,64559100,6600,6600,6600,6600,0
20231012,110400,64559100,6600,6600,6600,6600,0
20231012,110300,64559100,6600,6600,6600,6600,0
20231012,110200,64559100,6600,6600,6600,6600,0
20231012,110100,64559100,6600,6600,6600,6600,0
20231012,110000,64559100,6600,6600,6600,6600,0
20231012,105900,64559100,6600,6600,6600,6600,0
20231012,105800,64559100,6600,6600,6600,6600,0
20231012,105700,64559100,6600,6600,6600,6600,0
20231012,105600,64559100,6600,6600,6600,6600,701
20231012,105500,59932500,6600,6600,6600,6600,0
20231012,105400,59932500,6600,6600,6600,6600,0
20231012,105300,59932500,6600,6600,6600,6600,0
20231012,105200,59932500,6600,6600,6600,6600,0
20231012,105100,59932500,6600,6600,6600,6600,1
20231012,105000,59925900,6590,6590,6590,6590,0
20231012,104900,59925900,6590,6590,6590,6590,0
20231012,104800,59925900,6590,6590,6590,6590,1102
20231012,104700,52663720,6590,6590,6590,6590,0
20231012,104600,52663720,6590,6590,6590,6590,0
20231012,104500,52663720,6590,6590,6590,6590,0
20231012,104400,52663720,6590,6590,6590,6590,0
20231012,104300,52663720,6590,6590,6590,6590,0
20231012,104200,52663720,6590,6590,6590,6590,0
20231012,104100,52663720,6590,6590,6590,6590,0
20231012,104000,52663720,6590,6580,6590,6580,637
20231012,103900,48467890,6580,6580,6580,6580,0
20231012,103800,48467890,6580,6560,6580,6560,3528
20231012,103700,25305030,6560,6560,6560,6560,0
20231012,103600,25305030,6560,6560,6560,6560,0
20231012,103500,25305030,6560,6560,6560,6560,0
20231012,103400,25305030,6560,6560,6560,6560,0
20231012,103300,25305030,6560,6560,6560,6560,0
20231012,103200,25305030,6560,6560,6560,6560,0
20231012,103100,25305030,6560,6560,6560,6560,0
20231012,103000,25305030,6560,6560,6560,6560,0
20231012,102900,25305030,6560,6560,6560,6560,40
20231012,102800,25042630,6560,6570,6580,6560,32
20231012,102700,24832680,6570,6570,6570,6570,0
20231012,102600,24832680,6570,6570,6570,6570,0
20231012,102500,24832680,6570,6570,6570,6570,0
20231012,102400,24832680,6570,6570,6570,6570,0
20231012,102300,24832680,6570,6570,6570,6570,0
20231012,102200,24832680,6570,6580,6580,6570,160
20231012,102100,23780480,6580,6580,6580,6580,0
20231012,102000,23780480,6580,6580,6580,6580,0
20231012,101900,23780480,6580,6580,6580,6580,20
20231012,101800,23648880,6580,6580,6580,6580,0
20231012,101700,23648880,6580,6580,6580,6580,1
20231012,101600,23642300,6550,6550,6550,6550,0
20231012,101500,23642300,6550,6550,6550,6550,0
20231012,101400,23642300,6550,6550,6550,6550,0
20231012,101300,23642300,6550,6550,6550,6550,0
20231012,101200,23642300,6550,6550,6550,6550,0
20231012,101100,23642300,6550,6550,6550,6550,0
20231012,101000,23642300,6550,6550,6550,6550,0
20231012,100900,23642300,6550,6550,6550,6550,34
20231012,100800,23419600,6540,6540,6540,6540,0
20231012,100700,23419600,6540,6540,6540,6540,0
20231012,100600,23419600,6540,6540,6540,6540,100
20231012,100500,22765600,6540,6540,6540,6540,0
20231012,100400,22765600,6540,6540,6540,6540,0
20231012,100300,22765600,6540,6540,6540,6540,10
20231012,100200,22700200,6540,6540,6540,6540,3
20231012,100100,22680580,6540,6540,6540,6540,1
20231012,100000,22674040,6540,6540,6540,6540,0
20231012,095900,22674040,6540,6540,6540,6540,0
20231012,095800,22674040,6540,6540,6540,6540,0
20231012,095700,22674040,6540,6540,6540,6540,0
20231012,095600,22674040,6540,6540,6540,6540,4
20231012,095500,22647880,6540,6540,6540,6540,0
20231012,095400,22647880,6540,6540,6540,6540,0
20231012,095300,22647880,6540,6540,6540,6540,0
20231012,095200,22647880,6540,6540,6540,6540,6
20231012,095100,22608640,6540,6540,6540,6540,0
20231012,095000,22608640,6540,6540,6540,6540,0
20231012,094900,22608640,6540,6540,6540,6540,0
20231012,094800,22608640,6540,6540,6540,6540,0
20231012,094700,22608640,6540,6540,6540,6540,0
20231012,094600,22608640,6540,6540,6540,6540,0
20231012,094500,22608640,6540,6540,6540,6540,16
20231012,094400,22504000,6540,6540,6540,6540,115
20231012,094300,21751900,6560,6560,6560,6560,0
20231012,094200,21751900,6560,6560,6560,6560,60
20231012,094100,21358300,6540,6540,6540,6540,0
20231012,094000,21358300,6540,6570,6570,6540,100
20231012,093900,20704000,6610,6610,6610,6610,0
20231012,093800,20704000,6610,6610,6610,6610,0
20231012,093700,20704000,6610,6610,6610,6610,0
20231012,093600,20704000,6610,6610,6610,6610,0
20231012,093500,20704000,6610,6610,6610,6610,0
20231012,093400,20704000,6610,6610,6610,6610,0
20231012,093300,20704000,6610,6610,6610,6610,0
20231012,093200,20704000,6610,6610,6610,6610,0
20231012,093100,20704000,6610,6610,6610,6610,1
20231012,093000,20697390,6610,6610,6610,6610,61
20231012,092900,20294180,6610,6610,6610,6610,109
20231012,092800,19573690,6600,6580,6600,6580,16
20231012,092700,19468390,6570,6570,6570,6570,0
20231012,092600,19468390,6570,6570,6570,6570,800
20231012,092500,14212390,6580,6580,6580,6580,0
20231012,092400,14212390,6580,6580,6580,6580,0
20231012,092300,14212390,6580,6580,6580,6580,23
20231012,092200,14061050,6580,6580,6580,6580,0
20231012,092100,14061050,6580,6580,6580,6580,150
20231012,092000,13074050,6590,6590,6590,6590,0
20231012,091900,13074050,6590,6520,6590,6520,642
20231012,091800,8861070,6570,6520,6570,6520,301
20231012,091700,6898500,6570,6570,6570,6570,0
20231012,091600,6898500,6570,6570,6570,6570,0
20231012,091500,6898500,6570,6570,6570,6570,0
20231012,091400,6898500,6570,6570,6570,6570,0
20231012,091300,6898500,6570,6570,6570,6570,0
20231012,091200,6898500,6570,6570,6570,6570,0
20231012,091100,6898500,6570,6570,6570,6570,0
20231012,091000,6898500,6570,6570,6570,6570,0
20231012,090900,6898500,6570,6570,6570,6570,0
20231012,090800,6898500,6570,6570,6570,6570,50
20231012,090700,6570000,6570,6570,6570,6570,0
20231012,090600,6570000,6570,6570,6570,6570,0
20231012,090500,6570000,6570,6570,6570,6570,0
20231012,090400,6570000,6570,6570,6570,6570,0
20231012,090300,6570000,6570,6570,6570,6570,0
20231012,090200,6570000,6570,6570,6570,6570,0
20231012,090100,6570000,6570,6570,6570,6570,0
20231012,090000,6570000,6570,6570,6570,6570,1000