KissMeData/086820/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194400,344337170,13560,13560,13560,13560,428
20231012,194300,344337170,13560,13560,13560,13560,0
20231012,194200,344337170,13560,13560,13560,13560,0
20231012,194100,344337170,13560,13560,13560,13560,0
20231012,194000,344337170,13560,13560,13560,13560,0
20231012,193900,344337170,13560,13560,13560,13560,0
20231012,193800,344337170,13560,13560,13560,13560,0
20231012,193700,344337170,13560,13560,13560,13560,0
20231012,193600,344337170,13560,13560,13560,13560,0
20231012,193500,344337170,13560,13560,13560,13560,0
20231012,193400,344337170,13560,13560,13560,13560,0
20231012,193300,344337170,13560,13560,13560,13560,0
20231012,193200,344337170,13560,13560,13560,13560,0
20231012,193100,344337170,13560,13560,13560,13560,0
20231012,193000,344337170,13560,13560,13560,13560,0
20231012,192900,344337170,13560,13560,13560,13560,0
20231012,192800,344337170,13560,13560,13560,13560,0
20231012,192700,344337170,13560,13560,13560,13560,0
20231012,192600,344337170,13560,13560,13560,13560,0
20231012,192500,344337170,13560,13560,13560,13560,0
20231012,192400,344337170,13560,13560,13560,13560,0
20231012,192300,344337170,13560,13560,13560,13560,0
20231012,192200,344337170,13560,13560,13560,13560,0
20231012,192100,344337170,13560,13560,13560,13560,0
20231012,192000,344337170,13560,13560,13560,13560,0
20231012,191900,344337170,13560,13560,13560,13560,0
20231012,191800,344337170,13560,13560,13560,13560,0
20231012,191700,344337170,13560,13560,13560,13560,0
20231012,191600,344337170,13560,13560,13560,13560,0
20231012,191500,344337170,13560,13560,13560,13560,0
20231012,191400,344337170,13560,13560,13560,13560,428
20231012,191300,344337170,13560,13560,13560,13560,0
20231012,191200,344337170,13560,13560,13560,13560,0
20231012,191100,344337170,13560,13560,13560,13560,0
20231012,191000,344337170,13560,13560,13560,13560,0
20231012,190900,344337170,13560,13560,13560,13560,0
20231012,190800,344337170,13560,13560,13560,13560,0
20231012,190700,344337170,13560,13560,13560,13560,0
20231012,190600,344337170,13560,13560,13560,13560,0
20231012,190500,344337170,13560,13560,13560,13560,0
20231012,190400,344337170,13560,13560,13560,13560,0
20231012,190300,344337170,13560,13560,13560,13560,0
20231012,190200,344337170,13560,13560,13560,13560,0
20231012,190100,344337170,13560,13560,13560,13560,0
20231012,190000,344337170,13560,13560,13560,13560,0
20231012,185900,344337170,13560,13560,13560,13560,0
20231012,185800,344337170,13560,13560,13560,13560,0
20231012,185700,344337170,13560,13560,13560,13560,0
20231012,185600,344337170,13560,13560,13560,13560,0
20231012,185500,344337170,13560,13560,13560,13560,0
20231012,185400,344337170,13560,13560,13560,13560,0
20231012,185300,344337170,13560,13560,13560,13560,0
20231012,185200,344337170,13560,13560,13560,13560,0
20231012,185100,344337170,13560,13560,13560,13560,0
20231012,185000,344337170,13560,13560,13560,13560,0
20231012,184900,344337170,13560,13560,13560,13560,0
20231012,184800,344337170,13560,13560,13560,13560,0
20231012,184700,344337170,13560,13560,13560,13560,0
20231012,184600,344337170,13560,13560,13560,13560,0
20231012,184500,344337170,13560,13560,13560,13560,0
20231012,184400,344337170,13560,13560,13560,13560,428
20231012,184300,344337170,13560,13560,13560,13560,0
20231012,184200,344337170,13560,13560,13560,13560,0
20231012,184100,344337170,13560,13560,13560,13560,0
20231012,184000,344337170,13560,13560,13560,13560,0
20231012,183900,344337170,13560,13560,13560,13560,0
20231012,183800,344337170,13560,13560,13560,13560,0
20231012,183700,344337170,13560,13560,13560,13560,0
20231012,183600,344337170,13560,13560,13560,13560,0
20231012,183500,344337170,13560,13560,13560,13560,0
20231012,183400,344337170,13560,13560,13560,13560,0
20231012,183300,344337170,13560,13560,13560,13560,0
20231012,183200,344337170,13560,13560,13560,13560,0
20231012,183100,344337170,13560,13560,13560,13560,0
20231012,183000,344337170,13560,13560,13560,13560,0
20231012,182900,344337170,13560,13560,13560,13560,0
20231012,182800,344337170,13560,13560,13560,13560,0
20231012,182700,344337170,13560,13560,13560,13560,0
20231012,182600,344337170,13560,13560,13560,13560,0
20231012,182500,344337170,13560,13560,13560,13560,0
20231012,182400,344337170,13560,13560,13560,13560,0
20231012,182300,344337170,13560,13560,13560,13560,0
20231012,182200,344337170,13560,13560,13560,13560,0
20231012,182100,344337170,13560,13560,13560,13560,0
20231012,182000,344337170,13560,13560,13560,13560,0
20231012,181900,344337170,13560,13560,13560,13560,0
20231012,181800,344337170,13560,13560,13560,13560,0
20231012,181700,344337170,13560,13560,13560,13560,0
20231012,181600,344337170,13560,13560,13560,13560,0
20231012,181500,344337170,13560,13560,13560,13560,0
20231012,181400,344337170,13560,13560,13560,13560,428
20231012,181300,344337170,13560,13560,13560,13560,0
20231012,181200,344337170,13560,13560,13560,13560,0
20231012,181100,344337170,13560,13560,13560,13560,0
20231012,181000,344337170,13560,13560,13560,13560,0
20231012,180900,344337170,13560,13560,13560,13560,0
20231012,180800,344337170,13560,13560,13560,13560,0
20231012,180700,344337170,13560,13560,13560,13560,0
20231012,180600,344337170,13560,13560,13560,13560,0
20231012,180500,344337170,13560,13560,13560,13560,0
20231012,180400,344337170,13560,13560,13560,13560,0
20231012,180300,344337170,13560,13560,13560,13560,0
20231012,180200,344337170,13560,13560,13560,13560,0
20231012,180100,344337170,13560,13560,13560,13560,0
20231012,180000,344337170,13560,13560,13560,13560,0
20231012,175900,344337170,13560,13560,13560,13560,0
20231012,175800,344337170,13560,13560,13560,13560,0
20231012,175700,344337170,13560,13560,13560,13560,0
20231012,175600,344337170,13560,13560,13560,13560,0
20231012,175500,344337170,13560,13560,13560,13560,0
20231012,175400,344337170,13560,13560,13560,13560,0
20231012,175300,344337170,13560,13560,13560,13560,0
20231012,175200,344337170,13560,13560,13560,13560,0
20231012,175100,344337170,13560,13560,13560,13560,0
20231012,175000,344337170,13560,13560,13560,13560,0
20231012,174900,344337170,13560,13560,13560,13560,0
20231012,174800,344337170,13560,13560,13560,13560,0
20231012,174700,344337170,13560,13560,13560,13560,0
20231012,174600,344337170,13560,13560,13560,13560,0
20231012,174500,344337170,13560,13560,13560,13560,0
20231012,174400,344337170,13560,13560,13560,13560,428
20231012,174300,344337170,13560,13560,13560,13560,0
20231012,174200,344337170,13560,13560,13560,13560,0
20231012,174100,344337170,13560,13560,13560,13560,0
20231012,174000,344337170,13560,13560,13560,13560,0
20231012,173900,344337170,13560,13560,13560,13560,0
20231012,173800,344337170,13560,13560,13560,13560,0
20231012,173700,344337170,13560,13560,13560,13560,0
20231012,173600,344337170,13560,13560,13560,13560,0
20231012,173500,344337170,13560,13560,13560,13560,0
20231012,173400,344337170,13560,13560,13560,13560,0
20231012,173300,344337170,13560,13560,13560,13560,0
20231012,173200,344337170,13560,13560,13560,13560,0
20231012,173100,344337170,13560,13560,13560,13560,0
20231012,173000,344337170,13560,13560,13560,13560,0
20231012,172900,344337170,13560,13560,13560,13560,0
20231012,172800,344337170,13560,13560,13560,13560,0
20231012,172700,344337170,13560,13560,13560,13560,0
20231012,172600,344337170,13560,13560,13560,13560,0
20231012,172500,344337170,13560,13560,13560,13560,0
20231012,172400,344337170,13560,13560,13560,13560,0
20231012,172300,344337170,13560,13560,13560,13560,0
20231012,172200,344337170,13560,13560,13560,13560,0
20231012,172100,344337170,13560,13560,13560,13560,0
20231012,172000,344337170,13560,13560,13560,13560,0
20231012,171900,344337170,13560,13560,13560,13560,0
20231012,171800,344337170,13560,13560,13560,13560,0
20231012,171700,344337170,13560,13560,13560,13560,0
20231012,171600,344337170,13560,13560,13560,13560,0
20231012,171500,344337170,13560,13560,13560,13560,0
20231012,171400,344337170,13560,13560,13560,13560,428
20231012,171300,344337170,13560,13560,13560,13560,0
20231012,171200,344337170,13560,13560,13560,13560,0
20231012,171100,344337170,13560,13560,13560,13560,0
20231012,171000,344337170,13560,13560,13560,13560,0
20231012,170900,344337170,13560,13560,13560,13560,0
20231012,170800,344337170,13560,13560,13560,13560,0
20231012,170700,344337170,13560,13560,13560,13560,0
20231012,170600,344337170,13560,13560,13560,13560,0
20231012,170500,344337170,13560,13560,13560,13560,0
20231012,170400,344337170,13560,13560,13560,13560,0
20231012,170300,344337170,13560,13560,13560,13560,0
20231012,170200,344337170,13560,13560,13560,13560,0
20231012,170100,344337170,13560,13560,13560,13560,0
20231012,170000,344337170,13560,13560,13560,13560,0
20231012,165900,344337170,13560,13560,13560,13560,0
20231012,165800,344337170,13560,13560,13560,13560,0
20231012,165700,344337170,13560,13560,13560,13560,0
20231012,165600,344337170,13560,13560,13560,13560,0
20231012,165500,344337170,13560,13560,13560,13560,0
20231012,165400,344337170,13560,13560,13560,13560,0
20231012,165300,344337170,13560,13560,13560,13560,0
20231012,165200,344337170,13560,13560,13560,13560,0
20231012,165100,344337170,13560,13560,13560,13560,0
20231012,165000,344337170,13560,13560,13560,13560,0
20231012,164900,344337170,13560,13560,13560,13560,0
20231012,164800,344337170,13560,13560,13560,13560,0
20231012,164700,344337170,13560,13560,13560,13560,0
20231012,164600,344337170,13560,13560,13560,13560,0
20231012,164500,344337170,13560,13560,13560,13560,0
20231012,164400,344337170,13560,13560,13560,13560,428
20231012,164300,344337170,13560,13560,13560,13560,0
20231012,164200,344337170,13560,13560,13560,13560,0
20231012,164100,344337170,13560,13560,13560,13560,0
20231012,164000,344337170,13560,13560,13560,13560,0
20231012,163900,344337170,13560,13560,13560,13560,0
20231012,163800,344337170,13560,13560,13560,13560,0
20231012,163700,344337170,13560,13560,13560,13560,0
20231012,163600,344337170,13560,13560,13560,13560,0
20231012,163500,344337170,13560,13560,13560,13560,0
20231012,163400,344337170,13560,13560,13560,13560,0
20231012,163300,344337170,13560,13560,13560,13560,0
20231012,163200,344337170,13560,13560,13560,13560,0
20231012,163100,344337170,13560,13560,13560,13560,0
20231012,163000,344337170,13560,13560,13560,13560,0
20231012,162900,344337170,13560,13560,13560,13560,0
20231012,162800,344337170,13560,13560,13560,13560,0
20231012,162700,344337170,13560,13560,13560,13560,0
20231012,162600,344337170,13560,13560,13560,13560,0
20231012,162500,344337170,13560,13560,13560,13560,0
20231012,162400,344337170,13560,13560,13560,13560,0
20231012,162300,344337170,13560,13560,13560,13560,0
20231012,162200,344337170,13560,13560,13560,13560,0
20231012,162100,344337170,13560,13560,13560,13560,0
20231012,162000,344337170,13560,13560,13560,13560,0
20231012,161900,344337170,13560,13560,13560,13560,0
20231012,161800,344337170,13560,13560,13560,13560,0
20231012,161700,344337170,13560,13560,13560,13560,0
20231012,161600,344337170,13560,13560,13560,13560,0
20231012,161500,344337170,13560,13560,13560,13560,0
20231012,161400,344337170,13560,13560,13560,13560,428
20231012,161300,344337170,13560,13560,13560,13560,0
20231012,161200,344337170,13560,13560,13560,13560,0
20231012,161100,344337170,13560,13560,13560,13560,0
20231012,161000,344337170,13560,13560,13560,13560,0
20231012,160900,344337170,13560,13560,13560,13560,0
20231012,160800,344337170,13560,13560,13560,13560,0
20231012,160700,344337170,13560,13560,13560,13560,0
20231012,160600,344337170,13560,13560,13560,13560,0
20231012,160500,344337170,13560,13560,13560,13560,0
20231012,160400,344337170,13560,13560,13560,13560,0
20231012,160300,344337170,13560,13560,13560,13560,0
20231012,160200,344337170,13560,13560,13560,13560,0
20231012,160100,344337170,13560,13560,13560,13560,0
20231012,160000,344337170,13560,13560,13560,13560,0
20231012,155900,344337170,13560,13560,13560,13560,0
20231012,155800,344337170,13560,13560,13560,13560,0
20231012,155700,344337170,13560,13560,13560,13560,0
20231012,155600,344337170,13560,13560,13560,13560,0
20231012,155500,344337170,13560,13560,13560,13560,0
20231012,155400,344337170,13560,13560,13560,13560,0
20231012,155300,344337170,13560,13560,13560,13560,0
20231012,155200,344337170,13560,13560,13560,13560,0
20231012,155100,344337170,13560,13560,13560,13560,0
20231012,155000,344337170,13560,13560,13560,13560,0
20231012,154900,344337170,13560,13560,13560,13560,0
20231012,154800,344337170,13560,13560,13560,13560,0
20231012,154700,344337170,13560,13560,13560,13560,0
20231012,154600,344337170,13560,13560,13560,13560,0
20231012,154500,344337170,13560,13560,13560,13560,0
20231012,154400,344337170,13560,13560,13560,13560,428
20231012,154300,344337170,13560,13560,13560,13560,0
20231012,154200,344337170,13560,13560,13560,13560,0
20231012,154100,344337170,13560,13560,13560,13560,0
20231012,154000,344337170,13560,13560,13560,13560,0
20231012,153900,344337170,13560,13560,13560,13560,0
20231012,153800,344337170,13560,13560,13560,13560,0
20231012,153700,344337170,13560,13560,13560,13560,0
20231012,153600,344337170,13560,13560,13560,13560,0
20231012,153500,344337170,13560,13560,13560,13560,0
20231012,153400,344337170,13560,13560,13560,13560,0
20231012,153300,344337170,13560,13560,13560,13560,0
20231012,153200,344337170,13560,13560,13560,13560,0
20231012,153100,344337170,13560,13560,13560,13560,0
20231012,153000,344337170,13560,13560,13560,13560,428
20231012,152900,338533490,13590,13590,13590,13590,0
20231012,152800,338533490,13590,13590,13590,13590,0
20231012,152700,338533490,13590,13590,13590,13590,0
20231012,152600,338533490,13590,13590,13590,13590,0
20231012,152500,338533490,13590,13590,13590,13590,0
20231012,152400,338533490,13590,13590,13590,13590,0
20231012,152300,338533490,13590,13590,13590,13590,0
20231012,152200,338533490,13590,13590,13590,13590,0
20231012,152100,338533490,13590,13590,13590,13590,0
20231012,152000,338533490,13590,13590,13590,13590,0
20231012,151900,338533490,13590,13630,13660,13590,278
20231012,151800,334751860,13650,13610,13650,13610,38
20231012,151700,334233680,13620,13620,13620,13620,0
20231012,151600,334233680,13620,13590,13620,13590,20
20231012,151500,333961850,13690,13690,13690,13690,0
20231012,151400,333961850,13690,13690,13690,13690,0
20231012,151300,333961850,13690,13680,13690,13680,12
20231012,151200,333797680,13690,13610,13690,13610,152
20231012,151100,331722340,13610,13610,13610,13610,8
20231012,151000,331613460,13620,13590,13620,13590,156
20231012,150900,329492300,13600,13590,13600,13590,23
20231012,150800,329179510,13600,13610,13610,13600,28
20231012,150700,328798700,13620,13610,13620,13610,5
20231012,150600,328730610,13600,13590,13600,13590,72
20231012,150500,327751620,13580,13590,13600,13580,6
20231012,150400,327670070,13550,13550,13580,13550,162
20231012,150300,325474640,13590,13590,13590,13590,2
20231012,150200,325447460,13590,13590,13590,13550,10
20231012,150100,325311640,13590,13590,13590,13590,57
20231012,150000,324537010,13590,13590,13590,13590,8
20231012,145900,324428290,13600,13600,13600,13600,1
20231012,145800,324414690,13600,13540,13600,13540,18
20231012,145700,324170800,13540,13570,13590,13540,222
20231012,145600,321158250,13700,13700,13700,13700,0
20231012,145500,321158250,13700,13680,13700,13670,330
20231012,145400,316641530,13680,13560,13700,13550,974
20231012,145300,303365500,13560,13520,13560,13520,289
20231012,145200,299451510,13530,13500,13530,13500,149
20231012,145100,297437050,13500,13510,13510,13460,609
20231012,145000,289221540,13550,13500,13570,13490,1385
20231012,144900,270518640,13500,13500,13500,13440,3037
20231012,144800,229538430,13070,13070,13070,13070,0
20231012,144700,229538430,13070,13070,13070,13070,0
20231012,144600,229538430,13070,13830,13830,13070,2613
20231012,144500,194037310,13840,13820,13840,13820,100
20231012,144400,192653810,13830,13800,13830,13800,100
20231012,144300,191273390,13800,13780,13800,13780,20
20231012,144200,190997580,13800,13800,13800,13800,0
20231012,144100,190997580,13800,13800,13800,13800,0
20231012,144000,190997580,13800,13800,13800,13800,0
20231012,143900,190997580,13800,13800,13800,13800,0
20231012,143800,190997580,13800,13800,13800,13800,2
20231012,143700,190969980,13830,13810,13830,13810,107
20231012,143600,189490400,13830,13830,13830,13830,1
20231012,143500,189476570,13630,13750,13820,13630,439
20231012,143400,183466580,13790,13790,13790,13790,0
20231012,143300,183466580,13790,13790,13790,13790,0
20231012,143200,183466580,13790,13780,13790,13780,50
20231012,143100,182777210,13780,13780,13780,13780,7
20231012,143000,182680750,13770,13770,13770,13770,0
20231012,142900,182680750,13770,13760,13770,13760,72
20231012,142800,181689360,13770,13770,13770,13770,0
20231012,142700,181689360,13770,13760,13770,13760,52
20231012,142600,180973820,13760,13760,13760,13760,0
20231012,142500,180973820,13760,13750,13760,13650,103
20231012,142400,179556940,13710,13710,13760,13710,115
20231012,142300,177976810,13720,13710,13720,13710,5
20231012,142200,177908240,13720,13710,13720,13710,5
20231012,142100,177839670,13720,13710,13720,13710,5
20231012,142000,177771100,13720,13720,13720,13710,60
20231012,141900,176948460,13710,13710,13710,13710,3
20231012,141800,176907330,13720,13710,13720,13710,5
20231012,141700,176838760,13720,13710,13720,13710,20
20231012,141600,176564540,13710,13710,13710,13710,24
20231012,141500,176235500,13720,13710,13720,13710,50
20231012,141400,175549860,13710,13640,13720,13640,230
20231012,141300,172410030,13700,13700,13700,13700,25
20231012,141200,172067530,13700,13700,13700,13700,0
20231012,141100,172067530,13700,13700,13700,13700,30
20231012,141000,171656530,13710,13710,13710,13710,0
20231012,140900,171656530,13710,13710,13710,13710,0
20231012,140800,171656530,13710,13710,13710,13710,0
20231012,140700,171656530,13710,13700,13710,13700,3
20231012,140600,171615410,13640,13640,13640,13640,1
20231012,140500,171601770,13630,13730,13750,13630,111
20231012,140400,170087300,13750,13750,13750,13750,1
20231012,140300,170073550,13760,13650,13760,13650,111
20231012,140200,168548970,13650,13730,13730,13630,143
20231012,140100,166599340,13650,13650,13650,13650,83
20231012,140000,165466390,13730,13660,13730,13660,53
20231012,135900,164742270,13730,13730,13730,13730,0
20231012,135800,164742270,13730,13730,13730,13730,0
20231012,135700,164742270,13730,13700,13730,13700,5
20231012,135600,164673680,13730,13730,13730,13730,0
20231012,135500,164673680,13730,13730,13730,13730,0
20231012,135400,164673680,13730,13710,13730,13710,5
20231012,135300,164605060,13650,13660,13660,13650,100
20231012,135200,163239690,13720,13720,13720,13720,8
20231012,135100,163129930,13720,13720,13720,13720,0
20231012,135000,163129930,13720,13720,13720,13720,0
20231012,134900,163129930,13720,13720,13720,13720,1
20231012,134800,163116210,13750,13750,13750,13750,21
20231012,134700,162827460,13750,13720,13750,13720,10
20231012,134600,162690020,13760,13760,13760,13760,0
20231012,134500,162690020,13760,13760,13760,13760,0
20231012,134400,162690020,13760,13740,13760,13740,26
20231012,134300,162332540,13650,13740,13750,13650,332
20231012,134200,157797130,13750,13750,13750,13750,0
20231012,134100,157797130,13750,13750,13750,13750,0
20231012,134000,157797130,13750,13750,13750,13750,0
20231012,133900,157797130,13750,13750,13750,13750,0
20231012,133800,157797130,13750,13680,13750,13660,315
20231012,133700,153489840,13760,13760,13760,13760,0
20231012,133600,153489840,13760,13760,13760,13760,0
20231012,133500,153489840,13760,13760,13760,13760,0
20231012,133400,153489840,13760,13760,13760,13760,2
20231012,133300,153462320,13690,13690,13690,13690,100
20231012,133200,152093320,13760,13760,13760,13760,0
20231012,133100,152093320,13760,13760,13760,13760,0
20231012,133000,152093320,13760,13740,13760,13740,22
20231012,132900,151790710,13760,13760,13760,13760,0
20231012,132800,151790710,13760,13760,13760,13760,0
20231012,132700,151790710,13760,13760,13760,13760,0
20231012,132600,151790710,13760,13720,13760,13680,598
20231012,132500,143601850,13780,13780,13780,13780,10
20231012,132400,143464050,13780,13780,13780,13780,1
20231012,132300,143450270,13780,13740,13780,13740,21
20231012,132200,143160990,13780,13780,13780,13780,0
20231012,132100,143160990,13780,13780,13780,13780,10
20231012,132000,143023190,13780,13740,13780,13740,5
20231012,131900,142954390,13790,13790,13790,13790,0
20231012,131800,142954390,13790,13790,13790,13790,10
20231012,131700,142816490,13790,13790,13790,13790,7
20231012,131600,142719960,13800,13780,13800,13780,50
20231012,131500,142030500,13810,13810,13810,13810,0
20231012,131400,142030500,13810,13810,13810,13810,0
20231012,131300,142030500,13810,13810,13810,13810,0
20231012,131200,142030500,13810,13750,13810,13750,262
20231012,131100,138419130,13750,13750,13750,13750,0
20231012,131000,138419130,13750,13750,13750,13750,0
20231012,130900,138419130,13750,13750,13750,13750,0
20231012,130800,138419130,13750,13750,13750,13750,1
20231012,130700,138405380,13710,13710,13710,13710,29
20231012,130600,138007790,13800,13800,13800,13800,0
20231012,130500,138007790,13800,13800,13800,13800,0
20231012,130400,138007790,13800,13800,13800,13800,0
20231012,130300,138007790,13800,13800,13800,13800,2
20231012,130200,137980190,13700,13700,13700,13700,0
20231012,130100,137980190,13700,13710,13710,13700,200
20231012,130000,135240050,13710,13710,13710,13710,0
20231012,125900,135240050,13710,13790,13790,13710,837
20231012,125800,123704200,13790,13790,13790,13790,0
20231012,125700,123704200,13790,13790,13790,13790,0
20231012,125600,123704200,13790,13790,13790,13790,0
20231012,125500,123704200,13790,13790,13790,13790,0
20231012,125400,123704200,13790,13790,13790,13790,0
20231012,125300,123704200,13790,13790,13790,13790,0
20231012,125200,123704200,13790,13790,13790,13790,2
20231012,125100,123676620,13780,13780,13780,13780,50
20231012,125000,122987620,13780,13780,13780,13780,0
20231012,124900,122987620,13780,13780,13780,13780,0
20231012,124800,122987620,13780,13770,13780,13770,10
20231012,124700,122849900,13770,13700,13770,13700,12
20231012,124600,122684920,13710,13710,13710,13710,0
20231012,124500,122684920,13710,13710,13710,13710,29
20231012,124400,122287330,13700,13700,13700,13700,0
20231012,124300,122287330,13700,13700,13700,13700,0
20231012,124200,122287330,13700,13700,13700,13700,0
20231012,124100,122287330,13700,13710,13710,13700,494
20231012,124000,115519320,13730,13730,13730,13730,20
20231012,123900,115244720,13710,13730,13730,13710,662
20231012,123800,106165750,13830,13820,13830,13820,4
20231012,123700,106110450,13730,13750,13750,13730,148
20231012,123600,104076920,13840,13840,13840,13840,0
20231012,123500,104076920,13840,13840,13840,13840,0
20231012,123400,104076920,13840,13830,13840,13830,6
20231012,123300,103993920,13840,13840,13840,13840,0
20231012,123200,103993920,13840,13840,13840,13840,0
20231012,123100,103993920,13840,13840,13840,13840,11
20231012,123000,103841680,13840,13840,13840,13840,0
20231012,122900,103841680,13840,13840,13840,13840,0
20231012,122800,103841680,13840,13840,13840,13840,0
20231012,122700,103841680,13840,13750,13840,13750,98
20231012,122600,102494000,13750,13750,13750,13750,200
20231012,122500,99744000,13840,13840,13840,13840,0
20231012,122400,99744000,13840,13840,13840,13840,0
20231012,122300,99744000,13840,13840,13840,13840,0
20231012,122200,99744000,13840,13840,13840,13840,0
20231012,122100,99744000,13840,13840,13840,13840,0
20231012,122000,99744000,13840,13840,13840,13840,0
20231012,121900,99744000,13840,13840,13840,13840,0
20231012,121800,99744000,13840,13840,13840,13840,0
20231012,121700,99744000,13840,13840,13840,13840,0
20231012,121600,99744000,13840,13840,13840,13840,0
20231012,121500,99744000,13840,13840,13840,13840,20
20231012,121400,99467200,13840,13840,13840,13840,0
20231012,121300,99467200,13840,13840,13840,13840,0
20231012,121200,99467200,13840,13840,13840,13840,0
20231012,121100,99467200,13840,13840,13840,13840,2
20231012,121000,99439520,13750,13760,13760,13750,300
20231012,120900,95314090,13840,13840,13840,13840,0
20231012,120800,95314090,13840,13840,13840,13840,0
20231012,120700,95314090,13840,13840,13840,13840,0
20231012,120600,95314090,13840,13840,13840,13840,1
20231012,120500,95300250,13760,13760,13760,13760,0
20231012,120400,95300250,13760,13760,13760,13760,0
20231012,120300,95300250,13760,13760,13760,13760,0
20231012,120200,95300250,13760,13760,13760,13760,219
20231012,120100,92286810,13770,13770,13770,13770,0
20231012,120000,92286810,13770,13780,13780,13770,290
20231012,115900,88292550,13840,13840,13840,13840,0
20231012,115800,88292550,13840,13840,13840,13840,0
20231012,115700,88292550,13840,13840,13840,13840,0
20231012,115600,88292550,13840,13840,13840,13840,0
20231012,115500,88292550,13840,13840,13840,13840,0
20231012,115400,88292550,13840,13840,13840,13840,0
20231012,115300,88292550,13840,13840,13840,13840,0
20231012,115200,88292550,13840,13840,13840,13840,0
20231012,115100,88292550,13840,13840,13840,13840,0
20231012,115000,88292550,13840,13840,13840,13840,0
20231012,114900,88292550,13840,13840,13840,13840,0
20231012,114800,88292550,13840,13840,13840,13840,0
20231012,114700,88292550,13840,13840,13840,13840,3
20231012,114600,88251030,13780,13780,13780,13780,14
20231012,114500,88058110,13840,13840,13840,13840,0
20231012,114400,88058110,13840,13840,13840,13840,0
20231012,114300,88058110,13840,13780,13840,13780,87
20231012,114200,86858930,13780,13780,13780,13780,0
20231012,114100,86858930,13780,13780,13780,13780,10
20231012,114000,86721130,13790,13790,13790,13790,1
20231012,113900,86707340,13840,13840,13840,13840,1
20231012,113800,86693500,13780,13780,13780,13780,100
20231012,113700,85315500,13850,13850,13850,13850,0
20231012,113600,85315500,13850,13850,13850,13850,0
20231012,113500,85315500,13850,13840,13850,13840,30
20231012,113400,84900090,13830,13830,13830,13830,0
20231012,113300,84900090,13830,13830,13830,13830,0
20231012,113200,84900090,13830,13830,13830,13830,0
20231012,113100,84900090,13830,13830,13830,13830,14
20231012,113000,84706470,13850,13840,13850,13840,5
20231012,112900,84637250,13840,13840,13840,13840,0
20231012,112800,84637250,13840,13840,13840,13840,0
20231012,112700,84637250,13840,13840,13840,13840,163
20231012,112600,82381330,13840,13840,13840,13840,0
20231012,112500,82381330,13840,13840,13840,13840,0
20231012,112400,82381330,13840,13840,13840,13840,0
20231012,112300,82381330,13840,13820,13840,13820,500
20231012,112200,75465330,13820,13820,13820,13820,2
20231012,112100,75437690,13830,13830,13830,13830,0
20231012,112000,75437690,13830,13830,13830,13830,0
20231012,111900,75437690,13830,13830,13830,13830,0
20231012,111800,75437690,13830,13830,13830,13830,72
20231012,111700,74441930,13830,13830,13830,13830,0
20231012,111600,74441930,13830,13830,13830,13830,0
20231012,111500,74441930,13830,13830,13830,13830,0
20231012,111400,74441930,13830,13830,13830,13830,0
20231012,111300,74441930,13830,13830,13830,13830,0
20231012,111200,74441930,13830,13830,13830,13830,10
20231012,111100,74303630,13830,13830,13830,13830,0
20231012,111000,74303630,13830,13830,13830,13830,3
20231012,110900,74262140,13780,13780,13780,13780,0
20231012,110800,74262140,13780,13780,13780,13780,178
20231012,110700,71809300,13840,13840,13840,13840,185
20231012,110600,69248900,13840,13830,13840,13830,124
20231012,110500,67532780,13830,13830,13830,13830,0
20231012,110400,67532780,13830,13800,13830,13800,67
20231012,110300,66607160,13800,13800,13800,13800,0
20231012,110200,66607160,13800,13800,13800,13800,0
20231012,110100,66607160,13800,13800,13800,13800,0
20231012,110000,66607160,13800,13800,13800,13800,0
20231012,105900,66607160,13800,13800,13800,13800,0
20231012,105800,66607160,13800,13790,13800,13790,20
20231012,105700,66331330,13790,13790,13790,13790,1
20231012,105600,66317540,13770,13780,13780,13770,58
20231012,105500,65518870,13770,13770,13770,13770,0
20231012,105400,65518870,13770,13780,13780,13770,50
20231012,105300,64830250,13780,13780,13780,13780,0
20231012,105200,64830250,13780,13780,13780,13780,17
20231012,105100,64595990,13780,13780,13780,13780,1
20231012,105000,64582210,13780,13780,13780,13780,10
20231012,104900,64444410,13780,13790,13790,13780,30
20231012,104800,64030950,13790,13790,13790,13790,17
20231012,104700,63796520,13790,13790,13790,13790,2
20231012,104600,63768940,13780,13780,13790,13780,64
20231012,104500,62886890,13840,13840,13840,13840,0
20231012,104400,62886890,13840,13830,13840,13830,27
20231012,104300,62513460,13830,13830,13830,13830,0
20231012,104200,62513460,13830,13830,13830,13830,0
20231012,104100,62513460,13830,13830,13830,13830,0
20231012,104000,62513460,13830,13830,13830,13830,3
20231012,103900,62471970,13830,13830,13830,13830,0
20231012,103800,62471970,13830,13830,13830,13830,0
20231012,103700,62471970,13830,13830,13830,13830,0
20231012,103600,62471970,13830,13830,13830,13830,0
20231012,103500,62471970,13830,13830,13830,13830,10
20231012,103400,62333670,13830,13780,13830,13780,59
20231012,103300,61520330,13840,13840,13840,13840,0
20231012,103200,61520330,13840,13840,13840,13840,0
20231012,103100,61520330,13840,13810,13840,13780,81
20231012,103000,60403550,13840,13840,13840,13840,2
20231012,102900,60375870,13810,13810,13810,13810,0
20231012,102800,60375870,13810,13810,13810,13810,14
20231012,102700,60182530,13840,13840,13840,13840,0
20231012,102600,60182530,13840,13840,13840,13840,4
20231012,102500,60127170,13840,13840,13840,13840,0
20231012,102400,60127170,13840,13830,13840,13830,10
20231012,102300,59988830,13830,13820,13830,13820,30
20231012,102200,59574110,13810,13810,13810,13810,26
20231012,102100,59215050,13810,13810,13810,13810,0
20231012,102000,59215050,13810,13810,13810,13810,50
20231012,101900,58524550,13820,13820,13820,13820,1
20231012,101800,58510730,13820,13820,13820,13820,0
20231012,101700,58510730,13820,13820,13820,13820,1
20231012,101600,58496910,13820,13820,13820,13820,1
20231012,101500,58483090,13860,13860,13860,13860,0
20231012,101400,58483090,13860,13860,13860,13860,0
20231012,101300,58483090,13860,13860,13860,13860,0
20231012,101200,58483090,13860,13860,13860,13860,0
20231012,101100,58483090,13860,13810,13860,13810,12
20231012,101000,58317070,13800,13800,13800,13800,0
20231012,100900,58317070,13800,13800,13800,13800,0
20231012,100800,58317070,13800,13800,13800,13800,0
20231012,100700,58317070,13800,13800,13800,13800,41
20231012,100600,57751270,13780,13780,13780,13780,0
20231012,100500,57751270,13780,13780,13780,13780,0
20231012,100400,57751270,13780,13780,13780,13780,0
20231012,100300,57751270,13780,13820,13820,13780,1016
20231012,100200,43727130,13880,13880,13880,13880,8
20231012,100100,43616090,13890,13890,13890,13890,0
20231012,100000,43616090,13890,13870,13890,13870,9
20231012,095900,43491150,13810,13840,13840,13810,200
20231012,095800,40726400,13840,13850,13850,13840,101
20231012,095700,39328550,13870,13870,13870,13870,67
20231012,095600,38399260,13870,13870,13870,13870,0
20231012,095500,38399260,13870,13870,13870,13870,34
20231012,095400,37927680,13870,13890,13890,13870,101
20231012,095300,36526790,13890,13830,13890,13830,4
20231012,095200,36471290,13910,13910,13910,13910,0
20231012,095100,36471290,13910,13910,13910,13910,0
20231012,095000,36471290,13910,13910,13910,13910,0
20231012,094900,36471290,13910,13910,13910,13910,2
20231012,094800,36443470,13910,13910,13910,13910,0
20231012,094700,36443470,13910,13880,13910,13880,39
20231012,094600,35901510,13890,13890,13890,13890,37
20231012,094500,35387580,13910,13910,13910,13910,1
20231012,094400,35373670,13910,13910,13910,13910,0
20231012,094300,35373670,13910,13910,13910,13910,0
20231012,094200,35373670,13910,13910,13910,13820,56
20231012,094100,34599210,13820,13850,13850,13820,300
20231012,094000,30450610,13840,13840,13840,13840,0
20231012,093900,30450610,13840,13840,13840,13840,1
20231012,093800,30436770,13900,13900,13900,13900,201
20231012,093700,27642870,13930,13930,13930,13930,0
20231012,093600,27642870,13930,13930,13930,13930,0
20231012,093500,27642870,13930,13930,13930,13930,0
20231012,093400,27642870,13930,13930,13930,13930,1
20231012,093300,27628940,13930,13830,13930,13830,99
20231012,093200,26259470,13840,13840,13840,13840,1
20231012,093100,26245630,13850,13860,13860,13850,2
20231012,093000,26217920,13860,13860,13860,13860,0
20231012,092900,26217920,13860,13910,13910,13860,2
20231012,092800,26190150,13910,13910,13910,13910,9
20231012,092700,26064960,13910,13910,13910,13910,20
20231012,092600,25786760,13910,13910,13910,13910,5
20231012,092500,25717210,13920,13920,13920,13920,0
20231012,092400,25717210,13920,13850,13920,13850,33
20231012,092300,25259810,13930,13910,13930,13910,87
20231012,092200,24048550,13910,13910,13910,13910,60
20231012,092100,23213950,13930,13930,13930,13930,0
20231012,092000,23213950,13930,13850,13930,13850,37
20231012,091900,22700780,13850,13890,13890,13850,810
20231012,091800,11474520,13890,13890,13890,13890,71
20231012,091700,10488330,13890,13900,13940,13890,36
20231012,091600,9988100,13940,13940,13940,13940,0
20231012,091500,9988100,13940,13940,13940,13940,0
20231012,091400,9988100,13940,13930,13940,13930,2
20231012,091300,9960230,13890,13890,13890,13890,7
20231012,091200,9863000,13890,13890,13890,13890,20
20231012,091100,9585200,13890,13890,13890,13890,0
20231012,091000,9585200,13890,13890,13890,13890,0
20231012,090900,9585200,13890,13890,13890,13890,150
20231012,090800,7501700,13890,13950,13950,13890,176
20231012,090700,5051950,13950,13950,13950,13950,70
20231012,090600,4075450,14020,14010,14020,14010,2
20231012,090500,4047420,14000,14000,14000,14000,1
20231012,090400,4033420,14000,14000,14000,14000,20
20231012,090300,3753420,14000,13990,14000,13990,130
20231012,090200,1933490,13990,13990,13990,13990,10
20231012,090100,1793590,13910,13920,13920,13910,22
20231012,090000,1487370,13910,13890,13920,13890,103