KissMeData/084690/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194300,426197380,6620,6620,6620,6620,1015
20231012,194200,426197380,6620,6620,6620,6620,0
20231012,194100,426197380,6620,6620,6620,6620,0
20231012,194000,426197380,6620,6620,6620,6620,0
20231012,193900,426197380,6620,6620,6620,6620,0
20231012,193800,426197380,6620,6620,6620,6620,0
20231012,193700,426197380,6620,6620,6620,6620,0
20231012,193600,426197380,6620,6620,6620,6620,0
20231012,193500,426197380,6620,6620,6620,6620,0
20231012,193400,426197380,6620,6620,6620,6620,0
20231012,193300,426197380,6620,6620,6620,6620,0
20231012,193200,426197380,6620,6620,6620,6620,0
20231012,193100,426197380,6620,6620,6620,6620,0
20231012,193000,426197380,6620,6620,6620,6620,0
20231012,192900,426197380,6620,6620,6620,6620,0
20231012,192800,426197380,6620,6620,6620,6620,0
20231012,192700,426197380,6620,6620,6620,6620,0
20231012,192600,426197380,6620,6620,6620,6620,0
20231012,192500,426197380,6620,6620,6620,6620,0
20231012,192400,426197380,6620,6620,6620,6620,0
20231012,192300,426197380,6620,6620,6620,6620,0
20231012,192200,426197380,6620,6620,6620,6620,0
20231012,192100,426197380,6620,6620,6620,6620,0
20231012,192000,426197380,6620,6620,6620,6620,0
20231012,191900,426197380,6620,6620,6620,6620,0
20231012,191800,426197380,6620,6620,6620,6620,0
20231012,191700,426197380,6620,6620,6620,6620,0
20231012,191600,426197380,6620,6620,6620,6620,0
20231012,191500,426197380,6620,6620,6620,6620,0
20231012,191400,426197380,6620,6620,6620,6620,0
20231012,191300,426197380,6620,6620,6620,6620,1015
20231012,191200,426197380,6620,6620,6620,6620,0
20231012,191100,426197380,6620,6620,6620,6620,0
20231012,191000,426197380,6620,6620,6620,6620,0
20231012,190900,426197380,6620,6620,6620,6620,0
20231012,190800,426197380,6620,6620,6620,6620,0
20231012,190700,426197380,6620,6620,6620,6620,0
20231012,190600,426197380,6620,6620,6620,6620,0
20231012,190500,426197380,6620,6620,6620,6620,0
20231012,190400,426197380,6620,6620,6620,6620,0
20231012,190300,426197380,6620,6620,6620,6620,0
20231012,190200,426197380,6620,6620,6620,6620,0
20231012,190100,426197380,6620,6620,6620,6620,0
20231012,190000,426197380,6620,6620,6620,6620,0
20231012,185900,426197380,6620,6620,6620,6620,0
20231012,185800,426197380,6620,6620,6620,6620,0
20231012,185700,426197380,6620,6620,6620,6620,0
20231012,185600,426197380,6620,6620,6620,6620,0
20231012,185500,426197380,6620,6620,6620,6620,0
20231012,185400,426197380,6620,6620,6620,6620,0
20231012,185300,426197380,6620,6620,6620,6620,0
20231012,185200,426197380,6620,6620,6620,6620,0
20231012,185100,426197380,6620,6620,6620,6620,0
20231012,185000,426197380,6620,6620,6620,6620,0
20231012,184900,426197380,6620,6620,6620,6620,0
20231012,184800,426197380,6620,6620,6620,6620,0
20231012,184700,426197380,6620,6620,6620,6620,0
20231012,184600,426197380,6620,6620,6620,6620,0
20231012,184500,426197380,6620,6620,6620,6620,0
20231012,184400,426197380,6620,6620,6620,6620,0
20231012,184300,426197380,6620,6620,6620,6620,1015
20231012,184200,426197380,6620,6620,6620,6620,0
20231012,184100,426197380,6620,6620,6620,6620,0
20231012,184000,426197380,6620,6620,6620,6620,0
20231012,183900,426197380,6620,6620,6620,6620,0
20231012,183800,426197380,6620,6620,6620,6620,0
20231012,183700,426197380,6620,6620,6620,6620,0
20231012,183600,426197380,6620,6620,6620,6620,0
20231012,183500,426197380,6620,6620,6620,6620,0
20231012,183400,426197380,6620,6620,6620,6620,0
20231012,183300,426197380,6620,6620,6620,6620,0
20231012,183200,426197380,6620,6620,6620,6620,0
20231012,183100,426197380,6620,6620,6620,6620,0
20231012,183000,426197380,6620,6620,6620,6620,0
20231012,182900,426197380,6620,6620,6620,6620,0
20231012,182800,426197380,6620,6620,6620,6620,0
20231012,182700,426197380,6620,6620,6620,6620,0
20231012,182600,426197380,6620,6620,6620,6620,0
20231012,182500,426197380,6620,6620,6620,6620,0
20231012,182400,426197380,6620,6620,6620,6620,0
20231012,182300,426197380,6620,6620,6620,6620,0
20231012,182200,426197380,6620,6620,6620,6620,0
20231012,182100,426197380,6620,6620,6620,6620,0
20231012,182000,426197380,6620,6620,6620,6620,0
20231012,181900,426197380,6620,6620,6620,6620,0
20231012,181800,426197380,6620,6620,6620,6620,0
20231012,181700,426197380,6620,6620,6620,6620,0
20231012,181600,426197380,6620,6620,6620,6620,0
20231012,181500,426197380,6620,6620,6620,6620,0
20231012,181400,426197380,6620,6620,6620,6620,0
20231012,181300,426197380,6620,6620,6620,6620,1015
20231012,181200,426197380,6620,6620,6620,6620,0
20231012,181100,426197380,6620,6620,6620,6620,0
20231012,181000,426197380,6620,6620,6620,6620,0
20231012,180900,426197380,6620,6620,6620,6620,0
20231012,180800,426197380,6620,6620,6620,6620,0
20231012,180700,426197380,6620,6620,6620,6620,0
20231012,180600,426197380,6620,6620,6620,6620,0
20231012,180500,426197380,6620,6620,6620,6620,0
20231012,180400,426197380,6620,6620,6620,6620,0
20231012,180300,426197380,6620,6620,6620,6620,0
20231012,180200,426197380,6620,6620,6620,6620,0
20231012,180100,426197380,6620,6620,6620,6620,0
20231012,180000,426197380,6620,6620,6620,6620,0
20231012,175900,426197380,6620,6620,6620,6620,0
20231012,175800,426197380,6620,6620,6620,6620,0
20231012,175700,426197380,6620,6620,6620,6620,0
20231012,175600,426197380,6620,6620,6620,6620,0
20231012,175500,426197380,6620,6620,6620,6620,0
20231012,175400,426197380,6620,6620,6620,6620,0
20231012,175300,426197380,6620,6620,6620,6620,0
20231012,175200,426197380,6620,6620,6620,6620,0
20231012,175100,426197380,6620,6620,6620,6620,0
20231012,175000,426197380,6620,6620,6620,6620,0
20231012,174900,426197380,6620,6620,6620,6620,0
20231012,174800,426197380,6620,6620,6620,6620,0
20231012,174700,426197380,6620,6620,6620,6620,0
20231012,174600,426197380,6620,6620,6620,6620,0
20231012,174500,426197380,6620,6620,6620,6620,0
20231012,174400,426197380,6620,6620,6620,6620,0
20231012,174300,426197380,6620,6620,6620,6620,1015
20231012,174200,426197380,6620,6620,6620,6620,0
20231012,174100,426197380,6620,6620,6620,6620,0
20231012,174000,426197380,6620,6620,6620,6620,0
20231012,173900,426197380,6620,6620,6620,6620,0
20231012,173800,426197380,6620,6620,6620,6620,0
20231012,173700,426197380,6620,6620,6620,6620,0
20231012,173600,426197380,6620,6620,6620,6620,0
20231012,173500,426197380,6620,6620,6620,6620,0
20231012,173400,426197380,6620,6620,6620,6620,0
20231012,173300,426197380,6620,6620,6620,6620,0
20231012,173200,426197380,6620,6620,6620,6620,0
20231012,173100,426197380,6620,6620,6620,6620,0
20231012,173000,426197380,6620,6620,6620,6620,0
20231012,172900,426197380,6620,6620,6620,6620,0
20231012,172800,426197380,6620,6620,6620,6620,0
20231012,172700,426197380,6620,6620,6620,6620,0
20231012,172600,426197380,6620,6620,6620,6620,0
20231012,172500,426197380,6620,6620,6620,6620,0
20231012,172400,426197380,6620,6620,6620,6620,0
20231012,172300,426197380,6620,6620,6620,6620,0
20231012,172200,426197380,6620,6620,6620,6620,0
20231012,172100,426197380,6620,6620,6620,6620,0
20231012,172000,426197380,6620,6620,6620,6620,0
20231012,171900,426197380,6620,6620,6620,6620,0
20231012,171800,426197380,6620,6620,6620,6620,0
20231012,171700,426197380,6620,6620,6620,6620,0
20231012,171600,426197380,6620,6620,6620,6620,0
20231012,171500,426197380,6620,6620,6620,6620,0
20231012,171400,426197380,6620,6620,6620,6620,0
20231012,171300,426197380,6620,6620,6620,6620,1015
20231012,171200,426197380,6620,6620,6620,6620,0
20231012,171100,426197380,6620,6620,6620,6620,0
20231012,171000,426197380,6620,6620,6620,6620,0
20231012,170900,426197380,6620,6620,6620,6620,0
20231012,170800,426197380,6620,6620,6620,6620,0
20231012,170700,426197380,6620,6620,6620,6620,0
20231012,170600,426197380,6620,6620,6620,6620,0
20231012,170500,426197380,6620,6620,6620,6620,0
20231012,170400,426197380,6620,6620,6620,6620,0
20231012,170300,426197380,6620,6620,6620,6620,0
20231012,170200,426197380,6620,6620,6620,6620,0
20231012,170100,426197380,6620,6620,6620,6620,0
20231012,170000,426197380,6620,6620,6620,6620,0
20231012,165900,426197380,6620,6620,6620,6620,0
20231012,165800,426197380,6620,6620,6620,6620,0
20231012,165700,426197380,6620,6620,6620,6620,0
20231012,165600,426197380,6620,6620,6620,6620,0
20231012,165500,426197380,6620,6620,6620,6620,0
20231012,165400,426197380,6620,6620,6620,6620,0
20231012,165300,426197380,6620,6620,6620,6620,0
20231012,165200,426197380,6620,6620,6620,6620,0
20231012,165100,426197380,6620,6620,6620,6620,0
20231012,165000,426197380,6620,6620,6620,6620,0
20231012,164900,426197380,6620,6620,6620,6620,0
20231012,164800,426197380,6620,6620,6620,6620,0
20231012,164700,426197380,6620,6620,6620,6620,0
20231012,164600,426197380,6620,6620,6620,6620,0
20231012,164500,426197380,6620,6620,6620,6620,0
20231012,164400,426197380,6620,6620,6620,6620,0
20231012,164300,426197380,6620,6620,6620,6620,1015
20231012,164200,426197380,6620,6620,6620,6620,0
20231012,164100,426197380,6620,6620,6620,6620,0
20231012,164000,426197380,6620,6620,6620,6620,0
20231012,163900,426197380,6620,6620,6620,6620,0
20231012,163800,426197380,6620,6620,6620,6620,0
20231012,163700,426197380,6620,6620,6620,6620,0
20231012,163600,426197380,6620,6620,6620,6620,0
20231012,163500,426197380,6620,6620,6620,6620,0
20231012,163400,426197380,6620,6620,6620,6620,0
20231012,163300,426197380,6620,6620,6620,6620,0
20231012,163200,426197380,6620,6620,6620,6620,0
20231012,163100,426197380,6620,6620,6620,6620,0
20231012,163000,426197380,6620,6620,6620,6620,0
20231012,162900,426197380,6620,6620,6620,6620,0
20231012,162800,426197380,6620,6620,6620,6620,0
20231012,162700,426197380,6620,6620,6620,6620,0
20231012,162600,426197380,6620,6620,6620,6620,0
20231012,162500,426197380,6620,6620,6620,6620,0
20231012,162400,426197380,6620,6620,6620,6620,0
20231012,162300,426197380,6620,6620,6620,6620,0
20231012,162200,426197380,6620,6620,6620,6620,0
20231012,162100,426197380,6620,6620,6620,6620,0
20231012,162000,426197380,6620,6620,6620,6620,0
20231012,161900,426197380,6620,6620,6620,6620,0
20231012,161800,426197380,6620,6620,6620,6620,0
20231012,161700,426197380,6620,6620,6620,6620,0
20231012,161600,426197380,6620,6620,6620,6620,0
20231012,161500,426197380,6620,6620,6620,6620,0
20231012,161400,426197380,6620,6620,6620,6620,0
20231012,161300,426197380,6620,6620,6620,6620,1015
20231012,161200,426197380,6620,6620,6620,6620,0
20231012,161100,426197380,6620,6620,6620,6620,0
20231012,161000,426197380,6620,6620,6620,6620,0
20231012,160900,426197380,6620,6620,6620,6620,0
20231012,160800,426197380,6620,6620,6620,6620,0
20231012,160700,426197380,6620,6620,6620,6620,0
20231012,160600,426197380,6620,6620,6620,6620,0
20231012,160500,426197380,6620,6620,6620,6620,0
20231012,160400,426197380,6620,6620,6620,6620,0
20231012,160300,426197380,6620,6620,6620,6620,0
20231012,160200,426197380,6620,6620,6620,6620,0
20231012,160100,426197380,6620,6620,6620,6620,0
20231012,160000,426197380,6620,6620,6620,6620,0
20231012,155900,426197380,6620,6620,6620,6620,0
20231012,155800,426197380,6620,6620,6620,6620,0
20231012,155700,426197380,6620,6620,6620,6620,0
20231012,155600,426197380,6620,6620,6620,6620,0
20231012,155500,426197380,6620,6620,6620,6620,0
20231012,155400,426197380,6620,6620,6620,6620,0
20231012,155300,426197380,6620,6620,6620,6620,0
20231012,155200,426197380,6620,6620,6620,6620,0
20231012,155100,426197380,6620,6620,6620,6620,0
20231012,155000,426197380,6620,6620,6620,6620,0
20231012,154900,426197380,6620,6620,6620,6620,0
20231012,154800,426197380,6620,6620,6620,6620,0
20231012,154700,426197380,6620,6620,6620,6620,0
20231012,154600,426197380,6620,6620,6620,6620,0
20231012,154500,426197380,6620,6620,6620,6620,0
20231012,154400,426197380,6620,6620,6620,6620,0
20231012,154300,426197380,6620,6620,6620,6620,1015
20231012,154200,426197380,6620,6620,6620,6620,0
20231012,154100,426197380,6620,6620,6620,6620,0
20231012,154000,426197380,6620,6620,6620,6620,0
20231012,153900,426197380,6620,6620,6620,6620,0
20231012,153800,426197380,6620,6620,6620,6620,0
20231012,153700,426197380,6620,6620,6620,6620,0
20231012,153600,426197380,6620,6620,6620,6620,0
20231012,153500,426197380,6620,6620,6620,6620,0
20231012,153400,426197380,6620,6620,6620,6620,0
20231012,153300,426197380,6620,6620,6620,6620,0
20231012,153200,426197380,6620,6620,6620,6620,0
20231012,153100,426197380,6620,6620,6620,6620,0
20231012,153000,426197380,6620,6620,6620,6620,1015
20231012,152900,419478080,6650,6650,6650,6650,0
20231012,152800,419478080,6650,6650,6650,6650,0
20231012,152700,419478080,6650,6650,6650,6650,0
20231012,152600,419478080,6650,6650,6650,6650,0
20231012,152500,419478080,6650,6650,6650,6650,0
20231012,152400,419478080,6650,6650,6650,6650,0
20231012,152300,419478080,6650,6650,6650,6650,0
20231012,152200,419478080,6650,6650,6650,6650,0
20231012,152100,419478080,6650,6650,6650,6650,0
20231012,152000,419478080,6650,6650,6650,6650,0
20231012,151900,419478080,6650,6650,6650,6630,98
20231012,151800,418826850,6650,6650,6650,6640,333
20231012,151700,416615590,6650,6650,6650,6650,221
20231012,151600,415145940,6650,6650,6650,6650,24
20231012,151500,414986340,6650,6650,6660,6650,449
20231012,151400,412000480,6650,6650,6650,6650,28
20231012,151300,411814280,6650,6660,6660,6650,245
20231012,151200,410184300,6660,6640,6660,6640,2046
20231012,151100,396578450,6640,6640,6640,6640,48
20231012,151000,396259730,6650,6650,6650,6650,0
20231012,150900,396259730,6650,6640,6650,6640,504
20231012,150800,392909590,6650,6650,6650,6650,0
20231012,150700,392909590,6650,6640,6650,6640,2
20231012,150600,392896300,6620,6620,6620,6620,0
20231012,150500,392896300,6620,6620,6620,6620,0
20231012,150400,392896300,6620,6620,6620,6620,0
20231012,150300,392896300,6620,6630,6640,6620,936
20231012,150200,386681290,6630,6630,6630,6630,241
20231012,150100,385083460,6640,6620,6640,6620,301
20231012,150000,383090820,6640,6620,6640,6620,16
20231012,145900,382984880,6640,6640,6640,6640,0
20231012,145800,382984880,6640,6640,6640,6640,1
20231012,145700,382978240,6620,6620,6620,6620,1
20231012,145600,382971620,6640,6640,6640,6640,0
20231012,145500,382971620,6640,6640,6640,6640,1
20231012,145400,382964980,6630,6630,6630,6630,2406
20231012,145300,367013200,6630,6630,6630,6630,0
20231012,145200,367013200,6630,6630,6630,6630,50
20231012,145100,366681700,6640,6640,6640,6640,0
20231012,145000,366681700,6640,6640,6640,6640,0
20231012,144900,366681700,6640,6640,6640,6640,1
20231012,144800,366675060,6630,6630,6630,6630,2
20231012,144700,366661800,6630,6640,6640,6630,37
20231012,144600,366416130,6640,6640,6640,6640,54
20231012,144500,366057570,6640,6640,6640,6640,144
20231012,144400,365101410,6640,6640,6640,6640,1
20231012,144300,365094770,6630,6630,6630,6630,250
20231012,144200,363437270,6630,6630,6630,6630,0
20231012,144100,363437270,6630,6630,6630,6630,0
20231012,144000,363437270,6630,6630,6630,6630,0
20231012,143900,363437270,6630,6630,6630,6630,0
20231012,143800,363437270,6630,6630,6630,6630,250
20231012,143700,361779770,6630,6630,6630,6630,76
20231012,143600,361275890,6640,6640,6640,6640,0
20231012,143500,361275890,6640,6640,6640,6640,211
20231012,143400,359874850,6640,6640,6640,6640,478
20231012,143300,356700930,6640,6640,6640,6640,1134
20231012,143200,349171170,6640,6640,6650,6640,91
20231012,143100,348566920,6640,6640,6640,6640,100
20231012,143000,347902920,6640,6640,6640,6640,0
20231012,142900,347902920,6640,6640,6640,6640,177
20231012,142800,346727640,6640,6640,6640,6640,93
20231012,142700,346110120,6640,6640,6640,6640,499
20231012,142600,342796760,6650,6650,6650,6650,0
20231012,142500,342796760,6650,6650,6650,6650,0
20231012,142400,342796760,6650,6650,6650,6650,0
20231012,142300,342796760,6650,6650,6650,6650,0
20231012,142200,342796760,6650,6650,6650,6650,1
20231012,142100,342790110,6650,6650,6650,6650,0
20231012,142000,342790110,6650,6650,6650,6650,0
20231012,141900,342790110,6650,6650,6650,6650,0
20231012,141800,342790110,6650,6650,6650,6650,0
20231012,141700,342790110,6650,6650,6650,6650,0
20231012,141600,342790110,6650,6650,6650,6650,5
20231012,141500,342756860,6650,6650,6650,6650,1
20231012,141400,342750210,6660,6660,6660,6660,0
20231012,141300,342750210,6660,6660,6660,6660,0
20231012,141200,342750210,6660,6660,6660,6660,0
20231012,141100,342750210,6660,6660,6660,6660,0
20231012,141000,342750210,6660,6660,6660,6660,793
20231012,140900,337468830,6650,6650,6650,6650,0
20231012,140800,337468830,6650,6660,6660,6650,101
20231012,140700,336796840,6660,6660,6660,6660,2
20231012,140600,336783520,6670,6670,6670,6670,0
20231012,140500,336783520,6670,6670,6670,6670,0
20231012,140400,336783520,6670,6670,6670,6670,0
20231012,140300,336783520,6670,6670,6670,6660,79
20231012,140200,336257160,6670,6670,6670,6670,0
20231012,140100,336257160,6670,6670,6670,6670,0
20231012,140000,336257160,6670,6660,6670,6660,1530
20231012,135900,326064910,6660,6640,6660,6640,9000
20231012,135800,266233920,6630,6630,6630,6630,29
20231012,135700,266041650,6630,6630,6630,6630,500
20231012,135600,262726650,6630,6630,6630,6630,0
20231012,135500,262726650,6630,6630,6630,6630,0
20231012,135400,262726650,6630,6630,6630,6630,0
20231012,135300,262726650,6630,6630,6630,6630,0
20231012,135200,262726650,6630,6630,6630,6630,0
20231012,135100,262726650,6630,6630,6630,6630,0
20231012,135000,262726650,6630,6630,6630,6630,0
20231012,134900,262726650,6630,6630,6630,6630,0
20231012,134800,262726650,6630,6630,6630,6630,0
20231012,134700,262726650,6630,6630,6630,6630,145
20231012,134600,261765300,6630,6630,6630,6630,0
20231012,134500,261765300,6630,6630,6630,6630,0
20231012,134400,261765300,6630,6630,6630,6630,0
20231012,134300,261765300,6630,6630,6630,6630,115
20231012,134200,261002850,6630,6630,6630,6630,300
20231012,134100,259013850,6640,6640,6640,6640,1
20231012,134000,259007210,6640,6640,6640,6640,0
20231012,133900,259007210,6640,6640,6640,6640,0
20231012,133800,259007210,6640,6640,6640,6640,0
20231012,133700,259007210,6640,6640,6640,6640,0
20231012,133600,259007210,6640,6640,6640,6640,0
20231012,133500,259007210,6640,6640,6640,6640,0
20231012,133400,259007210,6640,6630,6640,6630,200
20231012,133300,257681200,6630,6630,6630,6630,249
20231012,133200,256030330,6630,6630,6630,6630,0
20231012,133100,256030330,6630,6630,6630,6630,0
20231012,133000,256030330,6630,6630,6630,6630,26
20231012,132900,255857950,6630,6630,6630,6630,0
20231012,132800,255857950,6630,6630,6630,6630,0
20231012,132700,255857950,6630,6630,6630,6630,0
20231012,132600,255857950,6630,6630,6630,6630,0
20231012,132500,255857950,6630,6630,6630,6630,0
20231012,132400,255857950,6630,6630,6630,6630,807
20231012,132300,250507540,6630,6630,6630,6630,0
20231012,132200,250507540,6630,6630,6630,6630,0
20231012,132100,250507540,6630,6630,6630,6630,100
20231012,132000,249844540,6620,6620,6620,6620,0
20231012,131900,249844540,6620,6620,6620,6620,0
20231012,131800,249844540,6620,6620,6620,6620,167
20231012,131700,248739000,6620,6620,6620,6620,0
20231012,131600,248739000,6620,6620,6620,6620,0
20231012,131500,248739000,6620,6620,6620,6620,0
20231012,131400,248739000,6620,6620,6620,6620,91
20231012,131300,248136580,6620,6620,6620,6620,0
20231012,131200,248136580,6620,6620,6620,6620,10
20231012,131100,248070380,6620,6620,6620,6620,0
20231012,131000,248070380,6620,6630,6630,6620,1015
20231012,130900,241350930,6630,6630,6630,6630,0
20231012,130800,241350930,6630,6630,6630,6630,0
20231012,130700,241350930,6630,6630,6630,6630,30
20231012,130600,241152030,6630,6630,6630,6630,10
20231012,130500,241085730,6630,6630,6630,6630,0
20231012,130400,241085730,6630,6630,6630,6630,0
20231012,130300,241085730,6630,6630,6630,6630,0
20231012,130200,241085730,6630,6630,6630,6630,0
20231012,130100,241085730,6630,6630,6630,6630,56
20231012,130000,240714450,6630,6630,6630,6630,1
20231012,125900,240707820,6630,6630,6630,6630,0
20231012,125800,240707820,6630,6630,6630,6630,5
20231012,125700,240674670,6630,6630,6630,6630,23
20231012,125600,240522180,6630,6630,6630,6630,25
20231012,125500,240356430,6630,6630,6630,6630,0
20231012,125400,240356430,6630,6630,6630,6630,23
20231012,125300,240203940,6630,6630,6630,6630,0
20231012,125200,240203940,6630,6630,6630,6630,25
20231012,125100,240038190,6620,6620,6620,6620,0
20231012,125000,240038190,6620,6620,6620,6620,1
20231012,124900,240031570,6630,6630,6630,6630,0
20231012,124800,240031570,6630,6630,6630,6630,0
20231012,124700,240031570,6630,6630,6630,6630,0
20231012,124600,240031570,6630,6630,6630,6630,0
20231012,124500,240031570,6630,6630,6630,6630,48
20231012,124400,239713330,6630,6630,6630,6630,0
20231012,124300,239713330,6630,6630,6630,6630,0
20231012,124200,239713330,6630,6630,6630,6630,0
20231012,124100,239713330,6630,6630,6630,6630,0
20231012,124000,239713330,6630,6630,6630,6630,0
20231012,123900,239713330,6630,6630,6630,6630,0
20231012,123800,239713330,6630,6630,6630,6630,34
20231012,123700,239487910,6620,6620,6620,6620,0
20231012,123600,239487910,6620,6620,6620,6620,0
20231012,123500,239487910,6620,6630,6630,6620,118
20231012,123400,238705590,6630,6630,6630,6630,0
20231012,123300,238705590,6630,6630,6630,6630,0
20231012,123200,238705590,6630,6630,6630,6630,0
20231012,123100,238705590,6630,6630,6630,6630,0
20231012,123000,238705590,6630,6630,6630,6630,0
20231012,122900,238705590,6630,6630,6630,6630,0
20231012,122800,238705590,6630,6630,6630,6630,106
20231012,122700,238002810,6630,6630,6630,6630,0
20231012,122600,238002810,6630,6630,6630,6630,0
20231012,122500,238002810,6630,6630,6630,6630,0
20231012,122400,238002810,6630,6630,6630,6630,5
20231012,122300,237969660,6630,6630,6630,6630,0
20231012,122200,237969660,6630,6630,6630,6630,0
20231012,122100,237969660,6630,6630,6630,6630,421
20231012,122000,235178430,6630,6630,6630,6630,7
20231012,121900,235132020,6640,6640,6640,6640,0
20231012,121800,235132020,6640,6630,6640,6630,100
20231012,121700,234468190,6630,6630,6630,6630,0
20231012,121600,234468190,6630,6630,6630,6630,23
20231012,121500,234315700,6630,6630,6630,6630,0
20231012,121400,234315700,6630,6630,6630,6630,0
20231012,121300,234315700,6630,6630,6630,6630,0
20231012,121200,234315700,6630,6630,6630,6630,0
20231012,121100,234315700,6630,6630,6630,6630,0
20231012,121000,234315700,6630,6630,6630,6630,0
20231012,120900,234315700,6630,6630,6630,6630,0
20231012,120800,234315700,6630,6630,6630,6630,27
20231012,120700,234136690,6630,6630,6630,6630,0
20231012,120600,234136690,6630,6630,6630,6630,0
20231012,120500,234136690,6630,6630,6630,6630,200
20231012,120400,232810690,6630,6630,6630,6630,0
20231012,120300,232810690,6630,6630,6630,6630,0
20231012,120200,232810690,6630,6630,6630,6630,106
20231012,120100,232107910,6640,6640,6640,6640,0
20231012,120000,232107910,6640,6640,6640,6640,11
20231012,115900,232034870,6640,6640,6640,6640,0
20231012,115800,232034870,6640,6640,6640,6640,0
20231012,115700,232034870,6640,6640,6640,6640,1
20231012,115600,232028230,6630,6630,6630,6630,0
20231012,115500,232028230,6630,6630,6630,6630,1
20231012,115400,232021600,6630,6630,6630,6630,0
20231012,115300,232021600,6630,6630,6630,6630,0
20231012,115200,232021600,6630,6630,6630,6630,0
20231012,115100,232021600,6630,6630,6630,6630,0
20231012,115000,232021600,6630,6630,6630,6630,0
20231012,114900,232021600,6630,6630,6630,6630,200
20231012,114800,230695600,6640,6640,6640,6640,0
20231012,114700,230695600,6640,6640,6640,6640,38
20231012,114600,230443280,6640,6640,6640,6640,0
20231012,114500,230443280,6640,6640,6640,6640,300
20231012,114400,228451280,6640,6640,6640,6640,5
20231012,114300,228418080,6640,6640,6640,6640,295
20231012,114200,226459280,6640,6640,6640,6640,0
20231012,114100,226459280,6640,6650,6650,6640,420
20231012,114000,223670280,6650,6650,6650,6650,0
20231012,113900,223670280,6650,6650,6650,6650,20
20231012,113800,223537280,6650,6650,6650,6650,30
20231012,113700,223337780,6650,6650,6650,6650,16
20231012,113600,223231380,6650,6650,6650,6650,0
20231012,113500,223231380,6650,6650,6650,6650,0
20231012,113400,223231380,6650,6650,6650,6650,1023
20231012,113300,216428430,6650,6650,6650,6650,16
20231012,113200,216322030,6650,6650,6650,6650,0
20231012,113100,216322030,6650,6650,6650,6650,16
20231012,113000,216215630,6650,6650,6650,6650,16
20231012,112900,216109230,6650,6650,6650,6650,16
20231012,112800,216002830,6650,6650,6650,6650,34
20231012,112700,215776730,6650,6650,6650,6650,16
20231012,112600,215670330,6650,6650,6650,6650,3
20231012,112500,215650380,6640,6640,6640,6640,0
20231012,112400,215650380,6640,6640,6640,6640,0
20231012,112300,215650380,6640,6640,6640,6640,123
20231012,112200,214833660,6640,6640,6640,6640,0
20231012,112100,214833660,6640,6640,6640,6640,0
20231012,112000,214833660,6640,6640,6640,6640,0
20231012,111900,214833660,6640,6640,6640,6640,112
20231012,111800,214089980,6640,6640,6640,6640,12
20231012,111700,214010300,6640,6640,6640,6640,0
20231012,111600,214010300,6640,6640,6640,6640,229
20231012,111500,212489740,6630,6630,6630,6630,0
20231012,111400,212489740,6630,6630,6630,6630,0
20231012,111300,212489740,6630,6630,6630,6630,0
20231012,111200,212489740,6630,6630,6630,6630,45
20231012,111100,212191390,6640,6640,6640,6640,181
20231012,111000,210989550,6650,6650,6650,6650,21
20231012,110900,210849900,6650,6650,6650,6650,21
20231012,110800,210710250,6650,6650,6650,6650,42
20231012,110700,210430950,6640,6640,6640,6640,0
20231012,110600,210430950,6640,6640,6640,6640,49
20231012,110500,210105590,6640,6640,6640,6640,45
20231012,110400,209806790,6630,6630,6630,6630,0
20231012,110300,209806790,6630,6630,6630,6630,100
20231012,110200,209143790,6630,6630,6630,6630,733
20231012,110100,204284000,6630,6630,6630,6630,43
20231012,110000,203998910,6630,6620,6630,6620,204
20231012,105900,202646520,6620,6620,6620,6620,0
20231012,105800,202646520,6620,6620,6620,6620,0
20231012,105700,202646520,6620,6620,6620,6620,0
20231012,105600,202646520,6620,6620,6620,6620,18
20231012,105500,202527360,6620,6620,6620,6620,18
20231012,105400,202408200,6620,6620,6620,6620,64
20231012,105300,201984520,6630,6630,6630,6630,18
20231012,105200,201865180,6630,6630,6630,6630,14
20231012,105100,201772360,6630,6630,6630,6630,0
20231012,105000,201772360,6630,6630,6630,6630,14
20231012,104900,201679540,6630,6630,6630,6630,14
20231012,104800,201586720,6630,6630,6630,6630,0
20231012,104700,201586720,6630,6630,6630,6630,14
20231012,104600,201493900,6620,6620,6620,6620,0
20231012,104500,201493900,6620,6620,6620,6620,0
20231012,104400,201493900,6620,6610,6620,6610,1193
20231012,104300,193596260,6620,6620,6620,6620,0
20231012,104200,193596260,6620,6620,6620,6620,12
20231012,104100,193516820,6620,6620,6620,6620,0
20231012,104000,193516820,6620,6620,6620,6620,0
20231012,103900,193516820,6620,6600,6620,6600,200
20231012,103800,192194730,6600,6600,6600,6600,31
20231012,103700,191990130,6600,6600,6600,6600,17
20231012,103600,191877930,6600,6600,6600,6600,0
20231012,103500,191877930,6600,6600,6600,6600,0
20231012,103400,191877930,6600,6600,6600,6600,0
20231012,103300,191877930,6600,6600,6600,6600,121
20231012,103200,191079330,6600,6600,6600,6600,1
20231012,103100,191072730,6590,6590,6590,6590,0
20231012,103000,191072730,6590,6590,6590,6590,75
20231012,102900,190578480,6590,6590,6590,6590,0
20231012,102800,190578480,6590,6590,6590,6590,0
20231012,102700,190578480,6590,6590,6590,6590,130
20231012,102600,189721780,6590,6590,6590,6590,14
20231012,102500,189629520,6600,6600,6600,6600,0
20231012,102400,189629520,6600,6600,6600,6600,160
20231012,102300,188573520,6610,6610,6610,6610,0
20231012,102200,188573520,6610,6620,6620,6610,125
20231012,102100,187747100,6610,6610,6610,6610,0
20231012,102000,187747100,6610,6610,6610,6610,0
20231012,101900,187747100,6610,6610,6610,6610,0
20231012,101800,187747100,6610,6610,6610,6610,0
20231012,101700,187747100,6610,6610,6610,6610,74
20231012,101600,187257960,6610,6610,6610,6610,0
20231012,101500,187257960,6610,6610,6610,6610,302
20231012,101400,185261740,6610,6610,6610,6610,23
20231012,101300,185109710,6610,6610,6610,6610,0
20231012,101200,185109710,6610,6610,6610,6610,0
20231012,101100,185109710,6610,6610,6610,6610,0
20231012,101000,185109710,6610,6610,6610,6610,0
20231012,100900,185109710,6610,6610,6610,6610,20
20231012,100800,184977510,6570,6590,6590,6570,1001
20231012,100700,178389920,6610,6610,6610,6610,27
20231012,100600,178211450,6610,6610,6610,6610,0
20231012,100500,178211450,6610,6610,6610,6610,0
20231012,100400,178211450,6610,6610,6610,6610,1
20231012,100300,178204840,6620,6620,6620,6620,0
20231012,100200,178204840,6620,6620,6620,6620,26
20231012,100100,178032720,6620,6620,6620,6620,100
20231012,100000,177370720,6600,6600,6610,6600,263
20231012,095900,175633690,6600,6600,6600,6600,1
20231012,095800,175627090,6550,6550,6550,6550,0
20231012,095700,175627090,6550,6590,6590,6530,1054
20231012,095600,168707590,6600,6610,6610,6600,108
20231012,095500,167994780,6610,6600,6610,6600,236
20231012,095400,166436210,6600,6600,6600,6600,60
20231012,095300,166040210,6600,6590,6600,6590,4
20231012,095200,166013830,6590,6590,6590,6590,32
20231012,095100,165802950,6590,6590,6590,6590,31
20231012,095000,165598660,6580,6580,6580,6580,0
20231012,094900,165598660,6580,6580,6580,6580,0
20231012,094800,165598660,6580,6590,6590,6580,171
20231012,094700,164471780,6600,6600,6600,6600,15
20231012,094600,164372780,6600,6600,6600,6600,10
20231012,094500,164306780,6590,6600,6600,6590,1000
20231012,094400,157707340,6600,6600,6600,6600,107
20231012,094300,157001140,6590,6590,6590,6590,0
20231012,094200,157001140,6590,6600,6600,6590,387
20231012,094100,154450350,6610,6600,6610,6600,54
20231012,094000,154093940,6580,6570,6580,6570,3
20231012,093900,154074220,6570,6570,6570,6570,2
20231012,093800,154061080,6560,6560,6560,6560,0
20231012,093700,154061080,6560,6560,6560,6560,0
20231012,093600,154061080,6560,6560,6560,6560,20
20231012,093500,153929880,6620,6600,6620,6420,5676
20231012,093400,117107950,6620,6620,6620,6620,2
20231012,093300,117094710,6620,6620,6620,6620,1
20231012,093200,117088090,6610,6630,6630,6610,28
20231012,093100,116902910,6600,6600,6600,6600,5331
20231012,093000,81718310,6650,6630,6650,6580,3153
20231012,092900,60927870,6640,6630,6650,6630,848
20231012,092800,55304150,6630,6630,6630,6630,0
20231012,092700,55304150,6630,6630,6630,6630,5
20231012,092600,55271000,6620,6620,6620,6620,0
20231012,092500,55271000,6620,6620,6620,6620,0
20231012,092400,55271000,6620,6620,6620,6620,0
20231012,092300,55271000,6620,6620,6620,6620,70
20231012,092200,54807600,6620,6630,6630,6620,75
20231012,092100,54310370,6610,6610,6610,6610,0
20231012,092000,54310370,6610,6610,6610,6610,0
20231012,091900,54310370,6610,6610,6610,6610,5
20231012,091800,54277320,6600,6600,6600,6600,0
20231012,091700,54277320,6600,6600,6600,6600,0
20231012,091600,54277320,6600,6610,6610,6600,1213
20231012,091500,46270400,6620,6620,6620,6620,70
20231012,091400,45807000,6620,6620,6620,6620,2
20231012,091300,45793760,6640,6640,6640,6640,0
20231012,091200,45793760,6640,6640,6640,6630,1207
20231012,091100,37779290,6640,6640,6640,6640,0
20231012,091000,37779290,6640,6640,6640,6640,18
20231012,090900,37659770,6630,6630,6630,6630,422
20231012,090800,34861910,6630,6630,6630,6630,114
20231012,090700,34106090,6590,6590,6590,6590,15
20231012,090600,34007240,6590,6630,6630,6590,4122
20231012,090500,6757340,6630,6630,6630,6630,101
20231012,090400,6087710,6670,6670,6670,6670,0
20231012,090300,6087710,6670,6670,6670,6670,500
20231012,090200,2752710,6630,6630,6630,6630,50
20231012,090100,2421210,6670,6670,6670,6670,0
20231012,090000,2421210,6670,6670,6670,6670,363