KissMeData/089030/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194500,834124200,6950,6950,6950,6950,15380
20231012,194400,834124200,6950,6950,6950,6950,0
20231012,194300,834124200,6950,6950,6950,6950,0
20231012,194200,834124200,6950,6950,6950,6950,0
20231012,194100,834124200,6950,6950,6950,6950,0
20231012,194000,834124200,6950,6950,6950,6950,0
20231012,193900,834124200,6950,6950,6950,6950,0
20231012,193800,834124200,6950,6950,6950,6950,0
20231012,193700,834124200,6950,6950,6950,6950,0
20231012,193600,834124200,6950,6950,6950,6950,0
20231012,193500,834124200,6950,6950,6950,6950,0
20231012,193400,834124200,6950,6950,6950,6950,0
20231012,193300,834124200,6950,6950,6950,6950,0
20231012,193200,834124200,6950,6950,6950,6950,0
20231012,193100,834124200,6950,6950,6950,6950,0
20231012,193000,834124200,6950,6950,6950,6950,0
20231012,192900,834124200,6950,6950,6950,6950,0
20231012,192800,834124200,6950,6950,6950,6950,0
20231012,192700,834124200,6950,6950,6950,6950,0
20231012,192600,834124200,6950,6950,6950,6950,0
20231012,192500,834124200,6950,6950,6950,6950,0
20231012,192400,834124200,6950,6950,6950,6950,0
20231012,192300,834124200,6950,6950,6950,6950,0
20231012,192200,834124200,6950,6950,6950,6950,0
20231012,192100,834124200,6950,6950,6950,6950,0
20231012,192000,834124200,6950,6950,6950,6950,0
20231012,191900,834124200,6950,6950,6950,6950,0
20231012,191800,834124200,6950,6950,6950,6950,0
20231012,191700,834124200,6950,6950,6950,6950,0
20231012,191600,834124200,6950,6950,6950,6950,0
20231012,191500,834124200,6950,6950,6950,6950,15380
20231012,191400,834124200,6950,6950,6950,6950,0
20231012,191300,834124200,6950,6950,6950,6950,0
20231012,191200,834124200,6950,6950,6950,6950,0
20231012,191100,834124200,6950,6950,6950,6950,0
20231012,191000,834124200,6950,6950,6950,6950,0
20231012,190900,834124200,6950,6950,6950,6950,0
20231012,190800,834124200,6950,6950,6950,6950,0
20231012,190700,834124200,6950,6950,6950,6950,0
20231012,190600,834124200,6950,6950,6950,6950,0
20231012,190500,834124200,6950,6950,6950,6950,0
20231012,190400,834124200,6950,6950,6950,6950,0
20231012,190300,834124200,6950,6950,6950,6950,0
20231012,190200,834124200,6950,6950,6950,6950,0
20231012,190100,834124200,6950,6950,6950,6950,0
20231012,190000,834124200,6950,6950,6950,6950,0
20231012,185900,834124200,6950,6950,6950,6950,0
20231012,185800,834124200,6950,6950,6950,6950,0
20231012,185700,834124200,6950,6950,6950,6950,0
20231012,185600,834124200,6950,6950,6950,6950,0
20231012,185500,834124200,6950,6950,6950,6950,0
20231012,185400,834124200,6950,6950,6950,6950,0
20231012,185300,834124200,6950,6950,6950,6950,0
20231012,185200,834124200,6950,6950,6950,6950,0
20231012,185100,834124200,6950,6950,6950,6950,0
20231012,185000,834124200,6950,6950,6950,6950,0
20231012,184900,834124200,6950,6950,6950,6950,0
20231012,184800,834124200,6950,6950,6950,6950,0
20231012,184700,834124200,6950,6950,6950,6950,0
20231012,184600,834124200,6950,6950,6950,6950,0
20231012,184500,834124200,6950,6950,6950,6950,15380
20231012,184400,834124200,6950,6950,6950,6950,0
20231012,184300,834124200,6950,6950,6950,6950,0
20231012,184200,834124200,6950,6950,6950,6950,0
20231012,184100,834124200,6950,6950,6950,6950,0
20231012,184000,834124200,6950,6950,6950,6950,0
20231012,183900,834124200,6950,6950,6950,6950,0
20231012,183800,834124200,6950,6950,6950,6950,0
20231012,183700,834124200,6950,6950,6950,6950,0
20231012,183600,834124200,6950,6950,6950,6950,0
20231012,183500,834124200,6950,6950,6950,6950,0
20231012,183400,834124200,6950,6950,6950,6950,0
20231012,183300,834124200,6950,6950,6950,6950,0
20231012,183200,834124200,6950,6950,6950,6950,0
20231012,183100,834124200,6950,6950,6950,6950,0
20231012,183000,834124200,6950,6950,6950,6950,0
20231012,182900,834124200,6950,6950,6950,6950,0
20231012,182800,834124200,6950,6950,6950,6950,0
20231012,182700,834124200,6950,6950,6950,6950,0
20231012,182600,834124200,6950,6950,6950,6950,0
20231012,182500,834124200,6950,6950,6950,6950,0
20231012,182400,834124200,6950,6950,6950,6950,0
20231012,182300,834124200,6950,6950,6950,6950,0
20231012,182200,834124200,6950,6950,6950,6950,0
20231012,182100,834124200,6950,6950,6950,6950,0
20231012,182000,834124200,6950,6950,6950,6950,0
20231012,181900,834124200,6950,6950,6950,6950,0
20231012,181800,834124200,6950,6950,6950,6950,0
20231012,181700,834124200,6950,6950,6950,6950,0
20231012,181600,834124200,6950,6950,6950,6950,0
20231012,181500,834124200,6950,6950,6950,6950,15380
20231012,181400,834124200,6950,6950,6950,6950,0
20231012,181300,834124200,6950,6950,6950,6950,0
20231012,181200,834124200,6950,6950,6950,6950,0
20231012,181100,834124200,6950,6950,6950,6950,0
20231012,181000,834124200,6950,6950,6950,6950,0
20231012,180900,834124200,6950,6950,6950,6950,0
20231012,180800,834124200,6950,6950,6950,6950,0
20231012,180700,834124200,6950,6950,6950,6950,0
20231012,180600,834124200,6950,6950,6950,6950,0
20231012,180500,834124200,6950,6950,6950,6950,0
20231012,180400,834124200,6950,6950,6950,6950,0
20231012,180300,834124200,6950,6950,6950,6950,0
20231012,180200,834124200,6950,6950,6950,6950,0
20231012,180100,834124200,6950,6950,6950,6950,0
20231012,180000,834124200,6950,6950,6950,6950,0
20231012,175900,834124200,6950,6950,6950,6950,0
20231012,175800,834124200,6950,6950,6950,6950,0
20231012,175700,834124200,6950,6950,6950,6950,0
20231012,175600,834124200,6950,6950,6950,6950,0
20231012,175500,834124200,6950,6950,6950,6950,0
20231012,175400,834124200,6950,6950,6950,6950,0
20231012,175300,834124200,6950,6950,6950,6950,0
20231012,175200,834124200,6950,6950,6950,6950,0
20231012,175100,834124200,6950,6950,6950,6950,0
20231012,175000,834124200,6950,6950,6950,6950,0
20231012,174900,834124200,6950,6950,6950,6950,0
20231012,174800,834124200,6950,6950,6950,6950,0
20231012,174700,834124200,6950,6950,6950,6950,0
20231012,174600,834124200,6950,6950,6950,6950,0
20231012,174500,834124200,6950,6950,6950,6950,15380
20231012,174400,834124200,6950,6950,6950,6950,0
20231012,174300,834124200,6950,6950,6950,6950,0
20231012,174200,834124200,6950,6950,6950,6950,0
20231012,174100,834124200,6950,6950,6950,6950,0
20231012,174000,834124200,6950,6950,6950,6950,0
20231012,173900,834124200,6950,6950,6950,6950,0
20231012,173800,834124200,6950,6950,6950,6950,0
20231012,173700,834124200,6950,6950,6950,6950,0
20231012,173600,834124200,6950,6950,6950,6950,0
20231012,173500,834124200,6950,6950,6950,6950,0
20231012,173400,834124200,6950,6950,6950,6950,0
20231012,173300,834124200,6950,6950,6950,6950,0
20231012,173200,834124200,6950,6950,6950,6950,0
20231012,173100,834124200,6950,6950,6950,6950,0
20231012,173000,834124200,6950,6950,6950,6950,0
20231012,172900,834124200,6950,6950,6950,6950,0
20231012,172800,834124200,6950,6950,6950,6950,0
20231012,172700,834124200,6950,6950,6950,6950,0
20231012,172600,834124200,6950,6950,6950,6950,0
20231012,172500,834124200,6950,6950,6950,6950,0
20231012,172400,834124200,6950,6950,6950,6950,0
20231012,172300,834124200,6950,6950,6950,6950,0
20231012,172200,834124200,6950,6950,6950,6950,0
20231012,172100,834124200,6950,6950,6950,6950,0
20231012,172000,834124200,6950,6950,6950,6950,0
20231012,171900,834124200,6950,6950,6950,6950,0
20231012,171800,834124200,6950,6950,6950,6950,0
20231012,171700,834124200,6950,6950,6950,6950,0
20231012,171600,834124200,6950,6950,6950,6950,0
20231012,171500,834124200,6950,6950,6950,6950,15380
20231012,171400,834124200,6950,6950,6950,6950,0
20231012,171300,834124200,6950,6950,6950,6950,0
20231012,171200,834124200,6950,6950,6950,6950,0
20231012,171100,834124200,6950,6950,6950,6950,0
20231012,171000,834124200,6950,6950,6950,6950,0
20231012,170900,834124200,6950,6950,6950,6950,0
20231012,170800,834124200,6950,6950,6950,6950,0
20231012,170700,834124200,6950,6950,6950,6950,0
20231012,170600,834124200,6950,6950,6950,6950,0
20231012,170500,834124200,6950,6950,6950,6950,0
20231012,170400,834124200,6950,6950,6950,6950,0
20231012,170300,834124200,6950,6950,6950,6950,0
20231012,170200,834124200,6950,6950,6950,6950,0
20231012,170100,834124200,6950,6950,6950,6950,0
20231012,170000,834124200,6950,6950,6950,6950,0
20231012,165900,834124200,6950,6950,6950,6950,0
20231012,165800,834124200,6950,6950,6950,6950,0
20231012,165700,834124200,6950,6950,6950,6950,0
20231012,165600,834124200,6950,6950,6950,6950,0
20231012,165500,834124200,6950,6950,6950,6950,0
20231012,165400,834124200,6950,6950,6950,6950,0
20231012,165300,834124200,6950,6950,6950,6950,0
20231012,165200,834124200,6950,6950,6950,6950,0
20231012,165100,834124200,6950,6950,6950,6950,0
20231012,165000,834124200,6950,6950,6950,6950,0
20231012,164900,834124200,6950,6950,6950,6950,0
20231012,164800,834124200,6950,6950,6950,6950,0
20231012,164700,834124200,6950,6950,6950,6950,0
20231012,164600,834124200,6950,6950,6950,6950,0
20231012,164500,834124200,6950,6950,6950,6950,15380
20231012,164400,834124200,6950,6950,6950,6950,0
20231012,164300,834124200,6950,6950,6950,6950,0
20231012,164200,834124200,6950,6950,6950,6950,0
20231012,164100,834124200,6950,6950,6950,6950,0
20231012,164000,834124200,6950,6950,6950,6950,0
20231012,163900,834124200,6950,6950,6950,6950,0
20231012,163800,834124200,6950,6950,6950,6950,0
20231012,163700,834124200,6950,6950,6950,6950,0
20231012,163600,834124200,6950,6950,6950,6950,0
20231012,163500,834124200,6950,6950,6950,6950,0
20231012,163400,834124200,6950,6950,6950,6950,0
20231012,163300,834124200,6950,6950,6950,6950,0
20231012,163200,834124200,6950,6950,6950,6950,0
20231012,163100,834124200,6950,6950,6950,6950,0
20231012,163000,834124200,6950,6950,6950,6950,0
20231012,162900,834124200,6950,6950,6950,6950,0
20231012,162800,834124200,6950,6950,6950,6950,0
20231012,162700,834124200,6950,6950,6950,6950,0
20231012,162600,834124200,6950,6950,6950,6950,0
20231012,162500,834124200,6950,6950,6950,6950,0
20231012,162400,834124200,6950,6950,6950,6950,0
20231012,162300,834124200,6950,6950,6950,6950,0
20231012,162200,834124200,6950,6950,6950,6950,0
20231012,162100,834124200,6950,6950,6950,6950,0
20231012,162000,834124200,6950,6950,6950,6950,0
20231012,161900,834124200,6950,6950,6950,6950,0
20231012,161800,834124200,6950,6950,6950,6950,0
20231012,161700,834124200,6950,6950,6950,6950,0
20231012,161600,834124200,6950,6950,6950,6950,0
20231012,161500,834124200,6950,6950,6950,6950,15380
20231012,161400,834124200,6950,6950,6950,6950,0
20231012,161300,834124200,6950,6950,6950,6950,0
20231012,161200,834124200,6950,6950,6950,6950,0
20231012,161100,834124200,6950,6950,6950,6950,0
20231012,161000,834124200,6950,6950,6950,6950,0
20231012,160900,834124200,6950,6950,6950,6950,0
20231012,160800,834124200,6950,6950,6950,6950,0
20231012,160700,834124200,6950,6950,6950,6950,0
20231012,160600,834124200,6950,6950,6950,6950,0
20231012,160500,834124200,6950,6950,6950,6950,0
20231012,160400,834124200,6950,6950,6950,6950,0
20231012,160300,834124200,6950,6950,6950,6950,0
20231012,160200,834124200,6950,6950,6950,6950,0
20231012,160100,834124200,6950,6950,6950,6950,0
20231012,160000,834124200,6950,6950,6950,6950,0
20231012,155900,834124200,6950,6950,6950,6950,0
20231012,155800,834124200,6950,6950,6950,6950,0
20231012,155700,834124200,6950,6950,6950,6950,0
20231012,155600,834124200,6950,6950,6950,6950,0
20231012,155500,834124200,6950,6950,6950,6950,0
20231012,155400,834124200,6950,6950,6950,6950,0
20231012,155300,834124200,6950,6950,6950,6950,0
20231012,155200,834124200,6950,6950,6950,6950,0
20231012,155100,834124200,6950,6950,6950,6950,0
20231012,155000,834124200,6950,6950,6950,6950,0
20231012,154900,834124200,6950,6950,6950,6950,0
20231012,154800,834124200,6950,6950,6950,6950,0
20231012,154700,834124200,6950,6950,6950,6950,0
20231012,154600,834124200,6950,6950,6950,6950,0
20231012,154500,834124200,6950,6950,6950,6950,15380
20231012,154400,834124200,6950,6950,6950,6950,0
20231012,154300,834124200,6950,6950,6950,6950,0
20231012,154200,834124200,6950,6950,6950,6950,0
20231012,154100,834124200,6950,6950,6950,6950,0
20231012,154000,834124200,6950,6950,6950,6950,0
20231012,153900,834124200,6950,6950,6950,6950,0
20231012,153800,834124200,6950,6950,6950,6950,0
20231012,153700,834124200,6950,6950,6950,6950,0
20231012,153600,834124200,6950,6950,6950,6950,0
20231012,153500,834124200,6950,6950,6950,6950,0
20231012,153400,834124200,6950,6950,6950,6950,0
20231012,153300,834124200,6950,6950,6950,6950,0
20231012,153200,834124200,6950,6950,6950,6950,0
20231012,153100,834124200,6950,6950,6950,6950,0
20231012,153000,834124200,6950,6950,6950,6950,15380
20231012,152900,727233200,6920,6920,6920,6920,0
20231012,152800,727233200,6920,6920,6920,6920,0
20231012,152700,727233200,6920,6920,6920,6920,0
20231012,152600,727233200,6920,6920,6920,6920,0
20231012,152500,727233200,6920,6920,6920,6920,0
20231012,152400,727233200,6920,6920,6920,6920,0
20231012,152300,727233200,6920,6920,6920,6920,0
20231012,152200,727233200,6920,6920,6920,6920,0
20231012,152100,727233200,6920,6920,6920,6920,0
20231012,152000,727233200,6920,6920,6920,6920,0
20231012,151900,727233200,6920,6900,6920,6900,1582
20231012,151800,716296090,6900,6900,6900,6900,162
20231012,151700,715178290,6900,6900,6910,6900,101
20231012,151600,714481380,6910,6910,6910,6910,1464
20231012,151500,704365140,6920,6920,6920,6920,5
20231012,151400,704330540,6910,6920,6920,6910,158
20231012,151300,703237330,6910,6920,6920,6910,737
20231012,151200,698137790,6920,6910,6920,6910,229
20231012,151100,696553470,6910,6920,6920,6910,12
20231012,151000,696470520,6920,6910,6920,6910,656
20231012,150900,691937500,6910,6920,6920,6910,17
20231012,150800,691820010,6910,6910,6910,6910,44
20231012,150700,691515970,6920,6920,6920,6920,0
20231012,150600,691515970,6920,6920,6920,6920,33
20231012,150500,691287610,6920,6910,6920,6910,119
20231012,150400,690464320,6930,6920,6930,6920,31
20231012,150300,690249780,6920,6920,6920,6920,1144
20231012,150200,682333300,6910,6920,6920,6910,165
20231012,150100,681192230,6910,6910,6910,6910,318
20231012,150000,678994850,6910,6910,6910,6910,129
20231012,145900,678103460,6910,6910,6920,6910,28
20231012,145800,677909860,6910,6910,6910,6910,60
20231012,145700,677495260,6910,6910,6920,6910,36
20231012,145600,677246480,6920,6920,6920,6920,1
20231012,145500,677239560,6920,6910,6920,6910,17
20231012,145400,677122060,6920,6920,6920,6920,53
20231012,145300,676755300,6920,6910,6930,6910,7575
20231012,145200,624285590,6910,6920,6920,6910,959
20231012,145100,617658340,6920,6880,6920,6880,6488
20231012,145000,572875200,6890,6880,6890,6880,803
20231012,144900,567350530,6880,6880,6880,6880,341
20231012,144800,565004450,6880,6880,6880,6880,2
20231012,144700,564990690,6870,6880,6880,6870,34
20231012,144600,564757010,6870,6880,6880,6870,20
20231012,144500,564619590,6880,6880,6880,6880,15
20231012,144400,564516390,6880,6880,6880,6880,200
20231012,144300,563140390,6880,6860,6880,6860,1702
20231012,144200,551437800,6860,6870,6870,6860,206
20231012,144100,550022720,6870,6860,6870,6860,154
20231012,144000,548965730,6860,6850,6860,6850,153
20231012,143900,547916300,6850,6850,6860,6850,102
20231012,143800,547217570,6840,6840,6840,6840,143
20231012,143700,546239450,6830,6830,6830,6830,26
20231012,143600,546061870,6850,6830,6850,6830,206
20231012,143500,544651490,6840,6830,6840,6830,179
20231012,143400,543428330,6850,6850,6850,6840,61
20231012,143300,543011060,6850,6850,6850,6850,89
20231012,143200,542401410,6850,6830,6850,6830,523
20231012,143100,538824180,6840,6830,6840,6830,201
20231012,143000,537451020,6830,6830,6830,6830,358
20231012,142900,535005880,6840,6830,6840,6830,65
20231012,142800,534561910,6830,6830,6840,6830,108
20231012,142700,533824250,6830,6830,6840,6830,67
20231012,142600,533366610,6830,6830,6830,6830,67
20231012,142500,532909000,6830,6840,6840,6830,129
20231012,142400,532027800,6840,6840,6840,6840,113
20231012,142300,531254880,6840,6850,6850,6840,122
20231012,142200,530420370,6840,6840,6840,6840,63
20231012,142100,529989450,6840,6840,6840,6840,97
20231012,142000,529325970,6850,6830,6850,6830,176
20231012,141900,528122420,6830,6830,6830,6830,163
20231012,141800,527009130,6830,6830,6840,6830,79
20231012,141700,526469540,6830,6830,6830,6830,82
20231012,141600,525909480,6830,6840,6840,6830,111
20231012,141500,525151020,6830,6830,6830,6830,63
20231012,141400,524720730,6830,6830,6840,6830,221
20231012,141300,523210230,6840,6840,6840,6830,84
20231012,141200,522636130,6840,6840,6840,6840,1170
20231012,141100,514633330,6840,6850,6850,6840,427
20231012,141000,511709330,6850,6850,6850,6850,89
20231012,140900,511099680,6850,6850,6860,6850,89
20231012,140800,510490010,6850,6850,6850,6850,79
20231012,140700,509948860,6850,6860,6860,6850,64
20231012,140600,509510440,6850,6850,6850,6850,97
20231012,140500,508845990,6850,6860,6860,6850,229
20231012,140400,507276660,6850,6850,6860,6850,78
20231012,140300,506742320,6850,6850,6850,6850,314
20231012,140200,504591420,6850,6850,6860,6850,65
20231012,140100,504146150,6850,6850,6850,6850,78
20231012,140000,503611850,6850,6850,6860,6850,96
20231012,135900,502954220,6850,6860,6860,6850,97
20231012,135800,502289620,6860,6850,6860,6850,329
20231012,135700,500033310,6850,6840,6850,6840,465
20231012,135600,496848990,6840,6840,6840,6840,97
20231012,135500,496185510,6840,6830,6850,6830,298
20231012,135400,494147750,6830,6830,6830,6830,77
20231012,135300,493621840,6830,6840,6840,6830,65
20231012,135200,493177870,6830,6830,6830,6830,149
20231012,135100,492160200,6830,6830,6830,6830,74
20231012,135000,491654780,6840,6830,6840,6830,1045
20231012,134900,484517410,6830,6840,6840,6830,247
20231012,134800,482828240,6830,6830,6840,6830,85
20231012,134700,482247660,6830,6830,6830,6830,92
20231012,134600,481619300,6830,6830,6840,6830,83
20231012,134500,481052390,6830,6820,6830,6820,296
20231012,134400,479031770,6830,6840,6840,6830,57
20231012,134300,478642430,6830,6830,6830,6830,30
20231012,134200,478437530,6830,6830,6830,6830,17
20231012,134100,478321420,6840,6830,6840,6830,21
20231012,134000,478177970,6840,6840,6840,6840,3
20231012,133900,478157450,6840,6850,6850,6840,17
20231012,133800,478041150,6840,6840,6840,6840,29
20231012,133700,477842790,6840,6850,6850,6840,37
20231012,133600,477589680,6840,6840,6840,6840,0
20231012,133500,477589680,6840,6850,6850,6840,45
20231012,133400,477281730,6850,6840,6850,6840,73
20231012,133300,476782390,6840,6840,6840,6840,30
20231012,133200,476577190,6850,6850,6850,6840,20
20231012,133100,476440340,6840,6840,6840,6840,30
20231012,133000,476235140,6840,6830,6840,6830,242
20231012,132900,474581970,6820,6820,6820,6820,114
20231012,132800,473804490,6820,6830,6830,6820,33
20231012,132700,473579400,6830,6820,6830,6820,23
20231012,132600,473422460,6820,6820,6830,6820,52
20231012,132500,473067780,6830,6820,6830,6820,17
20231012,132400,472951820,6820,6820,6820,6820,0
20231012,132300,472951820,6820,6830,6840,6820,52
20231012,132200,472596930,6830,6830,6830,6830,143
20231012,132100,471620240,6820,6830,6830,6820,33
20231012,132000,471395150,6820,6820,6820,6820,15
20231012,131900,471292850,6820,6820,6820,6820,421
20231012,131800,468421630,6830,6830,6830,6830,2
20231012,131700,468407970,6820,6830,6830,6820,115
20231012,131600,467622660,6820,6830,6830,6820,71
20231012,131500,467138120,6830,6830,6830,6830,16
20231012,131400,467028840,6830,6840,6840,6830,832
20231012,131300,461346260,6830,6830,6830,6830,0
20231012,131200,461346260,6830,6830,6840,6830,82
20231012,131100,460785720,6840,6830,6840,6830,32
20231012,131000,460567140,6830,6840,6840,6830,65
20231012,130900,460122690,6840,6830,6840,6830,33
20231012,130800,459897270,6840,6830,6840,6830,145
20231012,130700,458905810,6840,6830,6840,6830,32
20231012,130600,458687230,6830,6830,6830,6830,0
20231012,130500,458687230,6830,6830,6830,6830,33
20231012,130400,458461840,6840,6830,6840,6830,32
20231012,130300,458243250,6830,6830,6830,6830,15
20231012,130200,458140800,6840,6830,6840,6830,32
20231012,130100,457922220,6830,6830,6830,6830,18
20231012,130000,457799280,6830,6840,6840,6830,18
20231012,125900,457676310,6830,6830,6830,6830,30
20231012,125800,457471410,6830,6840,6840,6830,17
20231012,125700,457355280,6830,6830,6830,6830,49
20231012,125600,457020610,6830,6830,6830,6830,0
20231012,125500,457020610,6830,6830,6830,6830,184
20231012,125400,455763890,6820,6820,6820,6820,139
20231012,125300,454815910,6830,6830,6830,6830,128
20231012,125200,453941670,6820,6820,6820,6820,29
20231012,125100,453743890,6820,6820,6830,6820,167
20231012,125000,452604930,6820,6820,6820,6820,49
20231012,124900,452270750,6830,6830,6830,6830,0
20231012,124800,452270750,6830,6830,6830,6830,3
20231012,124700,452250260,6830,6830,6830,6830,30
20231012,124600,452045360,6830,6820,6830,6820,311
20231012,124500,449921380,6820,6820,6820,6820,90
20231012,124400,449307580,6830,6830,6830,6830,3
20231012,124300,449287090,6820,6820,6820,6820,33
20231012,124200,449062030,6820,6820,6820,6820,29
20231012,124100,448864250,6830,6820,6830,6820,16
20231012,124000,448755110,6830,6830,6830,6830,17
20231012,123900,448639000,6830,6840,6840,6830,21
20231012,123800,448495550,6830,6830,6830,6830,145
20231012,123700,447505200,6840,6840,6840,6840,32
20231012,123600,447286320,6830,6830,6830,6830,19
20231012,123500,447156550,6830,6840,6850,6830,82
20231012,123400,446595800,6830,6830,6830,6830,0
20231012,123300,446595800,6830,6830,6840,6830,46
20231012,123200,446281610,6830,6820,6830,6820,31
20231012,123100,446070070,6820,6820,6820,6820,18
20231012,123000,445947310,6820,6830,6830,6820,31
20231012,122900,445735870,6820,6820,6820,6820,0
20231012,122800,445735870,6820,6840,6840,6820,50
20231012,122700,445394830,6840,6830,6840,6830,422
20231012,122600,442511380,6820,6820,6820,6820,45
20231012,122500,442204480,6830,6820,6830,6820,642
20231012,122400,437820910,6820,6820,6820,6820,15
20231012,122300,437718610,6820,6820,6830,6820,62
20231012,122200,437295750,6820,6820,6820,6820,129
20231012,122100,436415970,6810,6810,6820,6810,70
20231012,122000,435939210,6810,6810,6810,6810,0
20231012,121900,435939210,6810,6820,6820,6810,17
20231012,121800,435823420,6820,6820,6820,6820,17
20231012,121700,435707480,6820,6820,6820,6820,33
20231012,121600,435482420,6820,6810,6820,6810,83
20231012,121500,434916660,6820,6820,6820,6820,0
20231012,121400,434916660,6820,6810,6820,6810,20
20231012,121300,434780440,6810,6820,6820,6810,54
20231012,121200,434412460,6820,6810,6820,6810,27
20231012,121100,434228470,6810,6820,6820,6810,50
20231012,121000,433887770,6810,6820,6820,6810,94
20231012,120900,433247610,6820,6810,6820,6810,39
20231012,120800,432981930,6820,6820,6820,6820,0
20231012,120700,432981930,6820,6810,6820,6810,135
20231012,120600,432061380,6810,6830,6830,6810,22
20231012,120500,431911520,6830,6820,6830,6820,278
20231012,120400,430015530,6810,6810,6810,6810,45
20231012,120300,429709080,6810,6820,6820,6810,20
20231012,120200,429572870,6820,6810,6820,6810,40
20231012,120100,429300450,6810,6810,6810,6810,30
20231012,120000,429096150,6820,6820,6820,6820,52
20231012,115900,428741510,6810,6810,6810,6810,63
20231012,115800,428312480,6820,6820,6820,6820,3
20231012,115700,428292020,6810,6810,6810,6810,44
20231012,115600,427992380,6810,6820,6820,6810,21
20231012,115500,427849350,6820,6820,6820,6820,60
20231012,115400,427440150,6820,6820,6820,6820,30
20231012,115300,427235550,6830,6820,6830,6820,105
20231012,115200,426518430,6820,6810,6820,6810,80
20231012,115100,425973320,6820,6820,6820,6820,2
20231012,115000,425959680,6810,6810,6810,6810,15
20231012,114900,425857530,6820,6820,6820,6810,140
20231012,114800,424903090,6810,6810,6810,6810,19
20231012,114700,424773700,6820,6820,6820,6820,137
20231012,114600,423839360,6830,6830,6830,6830,3
20231012,114500,423818870,6820,6820,6820,6820,62
20231012,114400,423396030,6830,6830,6830,6830,2
20231012,114300,423382370,6830,6820,6830,6820,25
20231012,114200,423211770,6820,6830,6830,6820,33
20231012,114100,422986680,6820,6810,6820,6810,61
20231012,114000,422570850,6810,6820,6820,6810,92
20231012,113900,421943710,6820,6810,6820,6810,102
20231012,113800,421249070,6810,6810,6810,6810,15
20231012,113700,421146920,6810,6820,6820,6810,830
20231012,113600,415486810,6820,6820,6820,6820,98
20231012,113500,414818450,6820,6830,6830,6820,47
20231012,113400,414497890,6820,6820,6820,6820,21
20231012,113300,414354670,6820,6820,6830,6820,52
20231012,113200,414000010,6820,6820,6820,6820,132
20231012,113100,413099770,6820,6820,6820,6820,0
20231012,113000,413099770,6820,6820,6830,6820,67
20231012,112900,412642800,6820,6830,6830,6820,43
20231012,112800,412349530,6820,6820,6830,6820,470
20231012,112700,409144010,6830,6820,6830,6820,32
20231012,112600,408925750,6820,6820,6830,6820,52
20231012,112500,408571080,6820,6820,6820,6820,30
20231012,112400,408366480,6820,6820,6820,6810,815
20231012,112300,402813040,6830,6820,6830,6820,65
20231012,112200,402369720,6830,6830,6830,6830,1
20231012,112100,402362890,6830,6820,6830,6820,489
20231012,112000,399027900,6820,6830,6830,6820,249
20231012,111900,397329620,6830,6850,6850,6830,3548
20231012,111800,373081760,6840,6840,6840,6840,45
20231012,111700,372773960,6850,6850,6850,6850,2
20231012,111600,372760260,6850,6840,6850,6840,65
20231012,111500,372315640,6850,6850,6850,6850,0
20231012,111400,372315640,6850,6840,6850,6840,39
20231012,111300,372048850,6840,6840,6840,6840,274
20231012,111200,370174690,6840,6840,6850,6840,296
20231012,111100,368150030,6850,6840,6850,6840,41
20231012,111000,367869470,6840,6850,6850,6840,39
20231012,110900,367602680,6840,6840,6840,6840,100
20231012,110800,366918680,6840,6840,6840,6840,49
20231012,110700,366583520,6840,6840,6850,6840,178
20231012,110600,365365980,6840,6840,6850,6840,98
20231012,110500,364695530,6850,6840,6850,6840,21
20231012,110400,364551870,6850,6850,6850,6850,101
20231012,110300,363860020,6850,6850,6850,6850,3
20231012,110200,363839470,6850,6850,6850,6850,6
20231012,110100,363798370,6850,6850,6860,6850,50
20231012,110000,363455860,6860,6860,6860,6860,1370
20231012,105900,354057660,6860,6860,6860,6860,29
20231012,105800,353858720,6860,6860,6860,6860,276
20231012,105700,351965360,6860,6860,6860,6860,54
20231012,105600,351594920,6860,6860,6860,6860,30
20231012,105500,351389120,6860,6860,6860,6860,0
20231012,105400,351389120,6860,6870,6870,6860,57
20231012,105300,350997830,6870,6870,6870,6870,77
20231012,105200,350468840,6860,6860,6860,6860,30
20231012,105100,350263040,6860,6860,6860,6860,77
20231012,105000,349734820,6870,6850,6870,6850,172
20231012,104900,348553650,6850,6850,6860,6850,242
20231012,104800,346894380,6860,6860,6860,6860,420
20231012,104700,344013180,6860,6860,6860,6860,48
20231012,104600,343683900,6870,6870,6870,6870,116
20231012,104500,342886980,6870,6870,6870,6870,209
20231012,104400,341451150,6870,6870,6870,6870,50
20231012,104300,341107650,6870,6870,6870,6870,220
20231012,104200,339596250,6880,6870,6880,6870,78
20231012,104100,339059910,6880,6880,6880,6880,50
20231012,104000,338715910,6870,6870,6870,6870,30
20231012,103900,338509810,6880,6870,6880,6870,20
20231012,103800,338372400,6870,6870,6870,6870,249
20231012,103700,336661770,6860,6860,6860,6860,29
20231012,103600,336462830,6860,6860,6860,6860,20
20231012,103500,336325630,6860,6860,6860,6860,30
20231012,103400,336119830,6870,6870,6870,6870,5
20231012,103300,336085480,6860,6860,6860,6860,29
20231012,103200,335886540,6860,6850,6860,6850,1019
20231012,103100,328897900,6840,6850,6850,6840,230
20231012,103000,327323470,6850,6850,6850,6850,66
20231012,102900,326871370,6860,6860,6860,6860,99
20231012,102800,326192230,6850,6850,6860,6850,116
20231012,102700,325397530,6850,6870,6870,6850,2044
20231012,102600,311374720,6870,6870,6870,6870,500
20231012,102500,307939720,6870,6870,6870,6870,65
20231012,102400,307493170,6880,6880,6880,6880,0
20231012,102300,307493170,6880,6870,6880,6870,31
20231012,102200,307280190,6870,6870,6870,6870,0
20231012,102100,307280190,6870,6870,6870,6870,336
20231012,102000,304971870,6870,6870,6870,6870,30
20231012,101900,304765770,6870,6870,6870,6870,100
20231012,101800,304078770,6870,6870,6870,6870,30
20231012,101700,303872670,6870,6870,6870,6870,1
20231012,101600,303865800,6870,6880,6880,6870,536
20231012,101500,300183100,6880,6880,6880,6880,343
20231012,101400,297823260,6880,6880,6890,6880,197
20231012,101300,296467800,6880,6880,6890,6880,103
20231012,101200,295759150,6880,6880,6880,6880,1618
20231012,101100,284627310,6880,6890,6890,6880,5648
20231012,101000,245716020,6890,6890,6890,6890,0
20231012,100900,245716020,6890,6890,6890,6890,0
20231012,100800,245716020,6890,6900,6900,6890,166
20231012,100700,244571280,6890,6900,6900,6890,1036
20231012,100600,237423240,6900,6890,6900,6890,38
20231012,100500,237161340,6890,6900,6900,6890,47
20231012,100400,236837480,6890,6890,6890,6890,0
20231012,100300,236837480,6890,6900,6900,6890,1434
20231012,100200,226943170,6900,6900,6900,6900,0
20231012,100100,226943170,6900,6900,6900,6900,180
20231012,100000,225701170,6910,6900,6910,6900,189
20231012,095900,224395780,6900,6900,6900,6900,128
20231012,095800,223512580,6900,6900,6900,6900,3
20231012,095700,223491880,6920,6900,6920,6900,1182
20231012,095600,215333580,6900,6910,6910,6900,743
20231012,095500,210204850,6910,6910,6910,6910,400
20231012,095400,207440850,6910,6910,6910,6910,0
20231012,095300,207440850,6910,6910,6910,6910,582
20231012,095200,203419230,6920,6900,6920,6900,2344
20231012,095100,187235130,6900,6900,6900,6900,200
20231012,095000,185855130,6900,6900,6900,6900,0
20231012,094900,185855130,6900,6900,6900,6900,500
20231012,094800,182405130,6900,6900,6900,6900,12
20231012,094700,182322330,6900,6900,6900,6900,0
20231012,094600,182322330,6900,6900,6900,6900,188
20231012,094500,181025130,6900,6890,6900,6890,56
20231012,094400,180639090,6890,6890,6890,6890,0
20231012,094300,180639090,6890,6890,6890,6890,36
20231012,094200,180391050,6890,6890,6890,6890,382
20231012,094100,177759070,6900,6900,6900,6890,46
20231012,094000,177442040,6900,6900,6900,6900,20
20231012,093900,177304040,6900,6900,6900,6900,57
20231012,093800,176910740,6890,6900,6900,6890,156
20231012,093700,175835800,6890,6910,6910,6890,769
20231012,093600,170530050,6920,6920,6920,6920,0
20231012,093500,170530050,6920,6920,6920,6920,133
20231012,093400,169609690,6930,6920,6930,6920,1376
20231012,093300,160087620,6920,6910,6920,6910,880
20231012,093200,154005470,6920,6910,6920,6910,450
20231012,093100,150895950,6910,6910,6910,6910,782
20231012,093000,145492330,6900,6900,6900,6900,752
20231012,092900,140303530,6890,6890,6890,6890,0
20231012,092800,140303530,6890,6900,6900,6890,2382
20231012,092700,123888650,6900,6900,6900,6900,2
20231012,092600,123874850,6900,6900,6900,6900,362
20231012,092500,121377050,6890,6890,6890,6890,47
20231012,092400,121053220,6890,6890,6890,6890,0
20231012,092300,121053220,6890,6900,6900,6890,582
20231012,092200,117042380,6920,6900,6920,6880,580
20231012,092100,113041810,6880,6900,6930,6870,7158
20231012,092000,63716470,6870,6860,6900,6850,1461
20231012,091900,53686200,6860,6860,6870,6860,375
20231012,091800,51112680,6870,6870,6870,6870,3
20231012,091700,51092070,6860,6860,6860,6860,197
20231012,091600,49740650,6860,6860,6860,6850,42
20231012,091500,49452630,6870,6870,6870,6870,767
20231012,091400,44183340,6870,6890,6890,6870,235
20231012,091300,42566890,6890,6890,6890,6890,467
20231012,091200,39349260,6890,6900,6900,6890,194
20231012,091100,38012170,6920,6920,6920,6920,309
20231012,091000,35873890,6910,6900,6910,6900,655
20231012,090900,31352990,6900,6900,6900,6880,873
20231012,090800,25346220,6860,6890,6890,6860,1137
20231012,090700,17514590,6890,6860,6890,6860,746
20231012,090600,12382760,6850,6850,6850,6850,634
20231012,090500,8039860,6850,6850,6850,6830,534
20231012,090400,4381980,6850,6860,6870,6850,197
20231012,090300,3030850,6870,6870,6870,6870,217
20231012,090200,1540060,6870,6870,6870,6870,102
20231012,090100,839320,6860,6860,6860,6860,2
20231012,090000,825600,6880,6880,6880,6880,120