KissMeData/001070/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183200,90065970,9500,9500,9500,9500,218
20231012,183100,90065970,9500,9500,9500,9500,0
20231012,183000,90065970,9500,9500,9500,9500,0
20231012,182900,90065970,9500,9500,9500,9500,0
20231012,182800,90065970,9500,9500,9500,9500,0
20231012,182700,90065970,9500,9500,9500,9500,0
20231012,182600,90065970,9500,9500,9500,9500,0
20231012,182500,90065970,9500,9500,9500,9500,0
20231012,182400,90065970,9500,9500,9500,9500,0
20231012,182300,90065970,9500,9500,9500,9500,0
20231012,182200,90065970,9500,9500,9500,9500,0
20231012,182100,90065970,9500,9500,9500,9500,0
20231012,182000,90065970,9500,9500,9500,9500,0
20231012,181900,90065970,9500,9500,9500,9500,0
20231012,181800,90065970,9500,9500,9500,9500,0
20231012,181700,90065970,9500,9500,9500,9500,0
20231012,181600,90065970,9500,9500,9500,9500,0
20231012,181500,90065970,9500,9500,9500,9500,0
20231012,181400,90065970,9500,9500,9500,9500,0
20231012,181300,90065970,9500,9500,9500,9500,0
20231012,181200,90065970,9500,9500,9500,9500,0
20231012,181100,90065970,9500,9500,9500,9500,0
20231012,181000,90065970,9500,9500,9500,9500,0
20231012,180900,90065970,9500,9500,9500,9500,0
20231012,180800,90065970,9500,9500,9500,9500,0
20231012,180700,90065970,9500,9500,9500,9500,0
20231012,180600,90065970,9500,9500,9500,9500,0
20231012,180500,90065970,9500,9500,9500,9500,0
20231012,180400,90065970,9500,9500,9500,9500,0
20231012,180300,90065970,9500,9500,9500,9500,0
20231012,180200,90065970,9500,9500,9500,9500,218
20231012,180100,90065970,9500,9500,9500,9500,0
20231012,180000,90065970,9500,9500,9500,9500,0
20231012,175900,90065970,9500,9500,9500,9500,0
20231012,175800,90065970,9500,9500,9500,9500,0
20231012,175700,90065970,9500,9500,9500,9500,0
20231012,175600,90065970,9500,9500,9500,9500,0
20231012,175500,90065970,9500,9500,9500,9500,0
20231012,175400,90065970,9500,9500,9500,9500,0
20231012,175300,90065970,9500,9500,9500,9500,0
20231012,175200,90065970,9500,9500,9500,9500,0
20231012,175100,90065970,9500,9500,9500,9500,0
20231012,175000,90065970,9500,9500,9500,9500,0
20231012,174900,90065970,9500,9500,9500,9500,0
20231012,174800,90065970,9500,9500,9500,9500,0
20231012,174700,90065970,9500,9500,9500,9500,0
20231012,174600,90065970,9500,9500,9500,9500,0
20231012,174500,90065970,9500,9500,9500,9500,0
20231012,174400,90065970,9500,9500,9500,9500,0
20231012,174300,90065970,9500,9500,9500,9500,0
20231012,174200,90065970,9500,9500,9500,9500,0
20231012,174100,90065970,9500,9500,9500,9500,0
20231012,174000,90065970,9500,9500,9500,9500,0
20231012,173900,90065970,9500,9500,9500,9500,0
20231012,173800,90065970,9500,9500,9500,9500,0
20231012,173700,90065970,9500,9500,9500,9500,0
20231012,173600,90065970,9500,9500,9500,9500,0
20231012,173500,90065970,9500,9500,9500,9500,0
20231012,173400,90065970,9500,9500,9500,9500,0
20231012,173300,90065970,9500,9500,9500,9500,0
20231012,173200,90065970,9500,9500,9500,9500,218
20231012,173100,90065970,9500,9500,9500,9500,0
20231012,173000,90065970,9500,9500,9500,9500,0
20231012,172900,90065970,9500,9500,9500,9500,0
20231012,172800,90065970,9500,9500,9500,9500,0
20231012,172700,90065970,9500,9500,9500,9500,0
20231012,172600,90065970,9500,9500,9500,9500,0
20231012,172500,90065970,9500,9500,9500,9500,0
20231012,172400,90065970,9500,9500,9500,9500,0
20231012,172300,90065970,9500,9500,9500,9500,0
20231012,172200,90065970,9500,9500,9500,9500,0
20231012,172100,90065970,9500,9500,9500,9500,0
20231012,172000,90065970,9500,9500,9500,9500,0
20231012,171900,90065970,9500,9500,9500,9500,0
20231012,171800,90065970,9500,9500,9500,9500,0
20231012,171700,90065970,9500,9500,9500,9500,0
20231012,171600,90065970,9500,9500,9500,9500,0
20231012,171500,90065970,9500,9500,9500,9500,0
20231012,171400,90065970,9500,9500,9500,9500,0
20231012,171300,90065970,9500,9500,9500,9500,0
20231012,171200,90065970,9500,9500,9500,9500,0
20231012,171100,90065970,9500,9500,9500,9500,0
20231012,171000,90065970,9500,9500,9500,9500,0
20231012,170900,90065970,9500,9500,9500,9500,0
20231012,170800,90065970,9500,9500,9500,9500,0
20231012,170700,90065970,9500,9500,9500,9500,0
20231012,170600,90065970,9500,9500,9500,9500,0
20231012,170500,90065970,9500,9500,9500,9500,0
20231012,170400,90065970,9500,9500,9500,9500,0
20231012,170300,90065970,9500,9500,9500,9500,0
20231012,170200,90065970,9500,9500,9500,9500,218
20231012,170100,90065970,9500,9500,9500,9500,0
20231012,170000,90065970,9500,9500,9500,9500,0
20231012,165900,90065970,9500,9500,9500,9500,0
20231012,165800,90065970,9500,9500,9500,9500,0
20231012,165700,90065970,9500,9500,9500,9500,0
20231012,165600,90065970,9500,9500,9500,9500,0
20231012,165500,90065970,9500,9500,9500,9500,0
20231012,165400,90065970,9500,9500,9500,9500,0
20231012,165300,90065970,9500,9500,9500,9500,0
20231012,165200,90065970,9500,9500,9500,9500,0
20231012,165100,90065970,9500,9500,9500,9500,0
20231012,165000,90065970,9500,9500,9500,9500,0
20231012,164900,90065970,9500,9500,9500,9500,0
20231012,164800,90065970,9500,9500,9500,9500,0
20231012,164700,90065970,9500,9500,9500,9500,0
20231012,164600,90065970,9500,9500,9500,9500,0
20231012,164500,90065970,9500,9500,9500,9500,0
20231012,164400,90065970,9500,9500,9500,9500,0
20231012,164300,90065970,9500,9500,9500,9500,0
20231012,164200,90065970,9500,9500,9500,9500,0
20231012,164100,90065970,9500,9500,9500,9500,0
20231012,164000,90065970,9500,9500,9500,9500,0
20231012,163900,90065970,9500,9500,9500,9500,0
20231012,163800,90065970,9500,9500,9500,9500,0
20231012,163700,90065970,9500,9500,9500,9500,0
20231012,163600,90065970,9500,9500,9500,9500,0
20231012,163500,90065970,9500,9500,9500,9500,0
20231012,163400,90065970,9500,9500,9500,9500,0
20231012,163300,90065970,9500,9500,9500,9500,0
20231012,163200,90065970,9500,9500,9500,9500,218
20231012,163100,90065970,9500,9500,9500,9500,0
20231012,163000,90065970,9500,9500,9500,9500,0
20231012,162900,90065970,9500,9500,9500,9500,0
20231012,162800,90065970,9500,9500,9500,9500,0
20231012,162700,90065970,9500,9500,9500,9500,0
20231012,162600,90065970,9500,9500,9500,9500,0
20231012,162500,90065970,9500,9500,9500,9500,0
20231012,162400,90065970,9500,9500,9500,9500,0
20231012,162300,90065970,9500,9500,9500,9500,0
20231012,162200,90065970,9500,9500,9500,9500,0
20231012,162100,90065970,9500,9500,9500,9500,0
20231012,162000,90065970,9500,9500,9500,9500,0
20231012,161900,90065970,9500,9500,9500,9500,0
20231012,161800,90065970,9500,9500,9500,9500,0
20231012,161700,90065970,9500,9500,9500,9500,0
20231012,161600,90065970,9500,9500,9500,9500,0
20231012,161500,90065970,9500,9500,9500,9500,0
20231012,161400,90065970,9500,9500,9500,9500,0
20231012,161300,90065970,9500,9500,9500,9500,0
20231012,161200,90065970,9500,9500,9500,9500,0
20231012,161100,90065970,9500,9500,9500,9500,0
20231012,161000,90065970,9500,9500,9500,9500,0
20231012,160900,90065970,9500,9500,9500,9500,0
20231012,160800,90065970,9500,9500,9500,9500,0
20231012,160700,90065970,9500,9500,9500,9500,0
20231012,160600,90065970,9500,9500,9500,9500,0
20231012,160500,90065970,9500,9500,9500,9500,0
20231012,160400,90065970,9500,9500,9500,9500,0
20231012,160300,90065970,9500,9500,9500,9500,0
20231012,160200,90065970,9500,9500,9500,9500,218
20231012,160100,90065970,9500,9500,9500,9500,0
20231012,160000,90065970,9500,9500,9500,9500,0
20231012,155900,90065970,9500,9500,9500,9500,0
20231012,155800,90065970,9500,9500,9500,9500,0
20231012,155700,90065970,9500,9500,9500,9500,0
20231012,155600,90065970,9500,9500,9500,9500,0
20231012,155500,90065970,9500,9500,9500,9500,0
20231012,155400,90065970,9500,9500,9500,9500,0
20231012,155300,90065970,9500,9500,9500,9500,0
20231012,155200,90065970,9500,9500,9500,9500,0
20231012,155100,90065970,9500,9500,9500,9500,0
20231012,155000,90065970,9500,9500,9500,9500,0
20231012,154900,90065970,9500,9500,9500,9500,0
20231012,154800,90065970,9500,9500,9500,9500,0
20231012,154700,90065970,9500,9500,9500,9500,0
20231012,154600,90065970,9500,9500,9500,9500,0
20231012,154500,90065970,9500,9500,9500,9500,0
20231012,154400,90065970,9500,9500,9500,9500,0
20231012,154300,90065970,9500,9500,9500,9500,0
20231012,154200,90065970,9500,9500,9500,9500,0
20231012,154100,90065970,9500,9500,9500,9500,0
20231012,154000,90065970,9500,9500,9500,9500,0
20231012,153900,90065970,9500,9500,9500,9500,0
20231012,153800,90065970,9500,9500,9500,9500,0
20231012,153700,90065970,9500,9500,9500,9500,0
20231012,153600,90065970,9500,9500,9500,9500,0
20231012,153500,90065970,9500,9500,9500,9500,0
20231012,153400,90065970,9500,9500,9500,9500,0
20231012,153300,90065970,9500,9500,9500,9500,0
20231012,153200,90065970,9500,9500,9500,9500,218
20231012,153100,90065970,9500,9500,9500,9500,0
20231012,153000,90065970,9500,9500,9500,9500,218
20231012,152900,87994970,9490,9490,9490,9490,0
20231012,152800,87994970,9490,9490,9490,9490,0
20231012,152700,87994970,9490,9490,9490,9490,0
20231012,152600,87994970,9490,9490,9490,9490,0
20231012,152500,87994970,9490,9490,9490,9490,0
20231012,152400,87994970,9490,9490,9490,9490,0
20231012,152300,87994970,9490,9490,9490,9490,0
20231012,152200,87994970,9490,9490,9490,9490,0
20231012,152100,87994970,9490,9490,9490,9490,0
20231012,152000,87994970,9490,9490,9490,9490,0
20231012,151900,87994970,9490,9480,9490,9480,2
20231012,151800,87976000,9480,9480,9480,9480,2
20231012,151700,87957040,9480,9480,9480,9480,0
20231012,151600,87957040,9480,9480,9480,9480,0
20231012,151500,87957040,9480,9480,9480,9480,0
20231012,151400,87957040,9480,9480,9480,9480,0
20231012,151300,87957040,9480,9480,9480,9480,2
20231012,151200,87938080,9480,9480,9480,9480,0
20231012,151100,87938080,9480,9480,9480,9480,0
20231012,151000,87938080,9480,9480,9480,9480,0
20231012,150900,87938080,9480,9480,9480,9480,1
20231012,150800,87928600,9460,9460,9460,9460,0
20231012,150700,87928600,9460,9460,9460,9460,0
20231012,150600,87928600,9460,9460,9460,9460,0
20231012,150500,87928600,9460,9460,9460,9460,0
20231012,150400,87928600,9460,9460,9460,9460,0
20231012,150300,87928600,9460,9460,9460,9460,50
20231012,150200,87455600,9470,9470,9470,9470,0
20231012,150100,87455600,9470,9470,9470,9470,0
20231012,150000,87455600,9470,9470,9470,9470,6
20231012,145900,87398780,9460,9450,9460,9450,280
20231012,145800,84751530,9450,9450,9450,9450,0
20231012,145700,84751530,9450,9450,9450,9450,2
20231012,145600,84732630,9450,9450,9450,9450,0
20231012,145500,84732630,9450,9450,9450,9450,0
20231012,145400,84732630,9450,9450,9450,9450,0
20231012,145300,84732630,9450,9450,9450,9450,0
20231012,145200,84732630,9450,9450,9450,9450,0
20231012,145100,84732630,9450,9450,9450,9450,0
20231012,145000,84732630,9450,9450,9450,9450,0
20231012,144900,84732630,9450,9450,9450,9450,0
20231012,144800,84732630,9450,9450,9450,9450,0
20231012,144700,84732630,9450,9450,9450,9450,0
20231012,144600,84732630,9450,9450,9450,9450,0
20231012,144500,84732630,9450,9450,9450,9450,0
20231012,144400,84732630,9450,9450,9450,9450,0
20231012,144300,84732630,9450,9450,9450,9450,0
20231012,144200,84732630,9450,9450,9450,9450,0
20231012,144100,84732630,9450,9450,9450,9450,1
20231012,144000,84723180,9450,9450,9450,9450,0
20231012,143900,84723180,9450,9450,9450,9450,0
20231012,143800,84723180,9450,9450,9450,9450,0
20231012,143700,84723180,9450,9450,9450,9450,0
20231012,143600,84723180,9450,9450,9450,9450,0
20231012,143500,84723180,9450,9450,9450,9450,0
20231012,143400,84723180,9450,9450,9450,9450,0
20231012,143300,84723180,9450,9450,9450,9450,0
20231012,143200,84723180,9450,9450,9450,9450,0
20231012,143100,84723180,9450,9450,9450,9450,0
20231012,143000,84723180,9450,9450,9450,9450,0
20231012,142900,84723180,9450,9450,9450,9450,0
20231012,142800,84723180,9450,9450,9450,9450,0
20231012,142700,84723180,9450,9450,9450,9450,0
20231012,142600,84723180,9450,9450,9450,9450,1
20231012,142500,84713730,9450,9450,9450,9450,0
20231012,142400,84713730,9450,9450,9450,9450,0
20231012,142300,84713730,9450,9450,9450,9450,0
20231012,142200,84713730,9450,9450,9450,9450,0
20231012,142100,84713730,9450,9450,9450,9450,0
20231012,142000,84713730,9450,9450,9450,9450,0
20231012,141900,84713730,9450,9450,9450,9450,0
20231012,141800,84713730,9450,9450,9450,9450,0
20231012,141700,84713730,9450,9450,9450,9450,0
20231012,141600,84713730,9450,9450,9450,9450,0
20231012,141500,84713730,9450,9450,9450,9450,0
20231012,141400,84713730,9450,9450,9450,9450,0
20231012,141300,84713730,9450,9450,9450,9450,2
20231012,141200,84694830,9460,9460,9460,9460,0
20231012,141100,84694830,9460,9460,9460,9460,0
20231012,141000,84694830,9460,9460,9460,9460,0
20231012,140900,84694830,9460,9460,9460,9460,0
20231012,140800,84694830,9460,9460,9460,9460,0
20231012,140700,84694830,9460,9460,9460,9460,0
20231012,140600,84694830,9460,9460,9460,9460,0
20231012,140500,84694830,9460,9460,9460,9460,0
20231012,140400,84694830,9460,9460,9460,9460,0
20231012,140300,84694830,9460,9460,9460,9460,0
20231012,140200,84694830,9460,9460,9460,9460,0
20231012,140100,84694830,9460,9460,9460,9460,0
20231012,140000,84694830,9460,9460,9460,9460,0
20231012,135900,84694830,9460,9450,9460,9450,7
20231012,135800,84628640,9460,9440,9460,9440,5
20231012,135700,84581400,9450,9450,9450,9450,0
20231012,135600,84581400,9450,9450,9450,9450,0
20231012,135500,84581400,9450,9450,9450,9450,2
20231012,135400,84562500,9440,9440,9440,9440,0
20231012,135300,84562500,9440,9440,9440,9440,0
20231012,135200,84562500,9440,9440,9440,9440,0
20231012,135100,84562500,9440,9440,9440,9440,0
20231012,135000,84562500,9440,9440,9440,9440,7
20231012,134900,84496420,9440,9440,9440,9440,0
20231012,134800,84496420,9440,9440,9440,9440,0
20231012,134700,84496420,9440,9440,9440,9440,0
20231012,134600,84496420,9440,9440,9440,9440,0
20231012,134500,84496420,9440,9430,9440,9430,2237
20231012,134400,63401500,9420,9420,9420,9420,0
20231012,134300,63401500,9420,9420,9420,9420,200
20231012,134200,61517500,9430,9430,9430,9430,0
20231012,134100,61517500,9430,9430,9430,9430,0
20231012,134000,61517500,9430,9430,9430,9430,0
20231012,133900,61517500,9430,9430,9430,9430,0
20231012,133800,61517500,9430,9430,9430,9430,0
20231012,133700,61517500,9430,9430,9430,9430,0
20231012,133600,61517500,9430,9430,9430,9430,0
20231012,133500,61517500,9430,9430,9430,9430,0
20231012,133400,61517500,9430,9430,9430,9430,3
20231012,133300,61489210,9430,9430,9430,9430,2
20231012,133200,61470350,9420,9420,9420,9420,0
20231012,133100,61470350,9420,9420,9420,9420,0
20231012,133000,61470350,9420,9420,9420,9420,97
20231012,132900,60556610,9410,9410,9410,9410,0
20231012,132800,60556610,9410,9410,9410,9410,0
20231012,132700,60556610,9410,9410,9410,9410,0
20231012,132600,60556610,9410,9410,9410,9410,0
20231012,132500,60556610,9410,9410,9410,9410,0
20231012,132400,60556610,9410,9410,9410,9410,0
20231012,132300,60556610,9410,9410,9410,9410,1
20231012,132200,60547200,9410,9410,9410,9410,0
20231012,132100,60547200,9410,9410,9410,9410,0
20231012,132000,60547200,9410,9410,9410,9410,85
20231012,131900,59747350,9420,9420,9420,9420,0
20231012,131800,59747350,9420,9420,9420,9420,0
20231012,131700,59747350,9420,9420,9420,9420,0
20231012,131600,59747350,9420,9420,9420,9420,1
20231012,131500,59737930,9420,9420,9420,9420,0
20231012,131400,59737930,9420,9420,9420,9420,0
20231012,131300,59737930,9420,9420,9420,9420,0
20231012,131200,59737930,9420,9420,9420,9420,0
20231012,131100,59737930,9420,9420,9420,9420,0
20231012,131000,59737930,9420,9420,9420,9420,0
20231012,130900,59737930,9420,9420,9420,9420,0
20231012,130800,59737930,9420,9420,9420,9420,0
20231012,130700,59737930,9420,9420,9420,9420,0
20231012,130600,59737930,9420,9420,9420,9420,0
20231012,130500,59737930,9420,9420,9420,9420,0
20231012,130400,59737930,9420,9420,9420,9420,0
20231012,130300,59737930,9420,9420,9420,9420,0
20231012,130200,59737930,9420,9420,9420,9420,0
20231012,130100,59737930,9420,9420,9420,9420,0
20231012,130000,59737930,9420,9420,9420,9420,0
20231012,125900,59737930,9420,9420,9420,9420,0
20231012,125800,59737930,9420,9420,9420,9420,0
20231012,125700,59737930,9420,9420,9420,9420,0
20231012,125600,59737930,9420,9420,9420,9420,0
20231012,125500,59737930,9420,9420,9420,9420,0
20231012,125400,59737930,9420,9420,9420,9420,0
20231012,125300,59737930,9420,9420,9420,9420,0
20231012,125200,59737930,9420,9420,9420,9420,0
20231012,125100,59737930,9420,9420,9420,9420,1
20231012,125000,59728510,9420,9420,9420,9420,1
20231012,124900,59719090,9400,9400,9400,9400,0
20231012,124800,59719090,9400,9400,9400,9400,0
20231012,124700,59719090,9400,9400,9400,9400,0
20231012,124600,59719090,9400,9400,9400,9400,0
20231012,124500,59719090,9400,9400,9400,9400,124
20231012,124400,58553490,9410,9410,9410,9410,0
20231012,124300,58553490,9410,9410,9410,9410,116
20231012,124200,57461930,9410,9410,9410,9410,2
20231012,124100,57443110,9420,9420,9420,9420,5
20231012,124000,57396010,9410,9410,9410,9410,118
20231012,123900,56285630,9400,9400,9400,9400,0
20231012,123800,56285630,9400,9400,9400,9400,0
20231012,123700,56285630,9400,9400,9400,9400,0
20231012,123600,56285630,9400,9400,9400,9400,0
20231012,123500,56285630,9400,9400,9400,9400,100
20231012,123400,55345630,9410,9410,9410,9410,1
20231012,123300,55336220,9410,9400,9410,9400,478
20231012,123200,50840530,9400,9400,9400,9400,0
20231012,123100,50840530,9400,9400,9400,9400,0
20231012,123000,50840530,9400,9400,9400,9400,0
20231012,122900,50840530,9400,9400,9400,9400,0
20231012,122800,50840530,9400,9400,9400,9400,0
20231012,122700,50840530,9400,9400,9400,9400,0
20231012,122600,50840530,9400,9400,9400,9400,0
20231012,122500,50840530,9400,9400,9400,9400,0
20231012,122400,50840530,9400,9400,9400,9400,0
20231012,122300,50840530,9400,9400,9400,9400,0
20231012,122200,50840530,9400,9400,9400,9400,1
20231012,122100,50831130,9350,9350,9350,9350,0
20231012,122000,50831130,9350,9350,9350,9350,0
20231012,121900,50831130,9350,9350,9350,9350,0
20231012,121800,50831130,9350,9360,9360,9350,130
20231012,121700,49614920,9360,9360,9360,9360,0
20231012,121600,49614920,9360,9360,9360,9360,0
20231012,121500,49614920,9360,9360,9360,9360,0
20231012,121400,49614920,9360,9360,9360,9360,0
20231012,121300,49614920,9360,9360,9360,9360,0
20231012,121200,49614920,9360,9360,9360,9360,12
20231012,121100,49502600,9360,9380,9380,9360,699
20231012,121000,42957750,9370,9370,9370,9370,0
20231012,120900,42957750,9370,9370,9370,9370,0
20231012,120800,42957750,9370,9370,9370,9370,0
20231012,120700,42957750,9370,9380,9380,9370,2
20231012,120600,42939000,9380,9380,9380,9380,0
20231012,120500,42939000,9380,9380,9380,9380,60
20231012,120400,42376200,9390,9390,9390,9390,0
20231012,120300,42376200,9390,9390,9390,9390,0
20231012,120200,42376200,9390,9390,9390,9390,0
20231012,120100,42376200,9390,9390,9390,9390,0
20231012,120000,42376200,9390,9390,9390,9390,0
20231012,115900,42376200,9390,9390,9390,9390,0
20231012,115800,42376200,9390,9390,9390,9390,0
20231012,115700,42376200,9390,9390,9390,9390,0
20231012,115600,42376200,9390,9390,9390,9390,0
20231012,115500,42376200,9390,9390,9390,9390,17
20231012,115400,42216570,9390,9390,9390,9390,15
20231012,115300,42075720,9390,9390,9390,9390,0
20231012,115200,42075720,9390,9390,9390,9390,0
20231012,115100,42075720,9390,9390,9390,9390,0
20231012,115000,42075720,9390,9390,9390,9390,0
20231012,114900,42075720,9390,9390,9390,9390,0
20231012,114800,42075720,9390,9390,9390,9390,0
20231012,114700,42075720,9390,9390,9390,9390,0
20231012,114600,42075720,9390,9390,9390,9390,0
20231012,114500,42075720,9390,9390,9390,9390,0
20231012,114400,42075720,9390,9390,9390,9390,0
20231012,114300,42075720,9390,9390,9390,9390,0
20231012,114200,42075720,9390,9390,9390,9390,0
20231012,114100,42075720,9390,9390,9390,9390,0
20231012,114000,42075720,9390,9390,9390,9390,0
20231012,113900,42075720,9390,9390,9390,9390,0
20231012,113800,42075720,9390,9390,9390,9390,0
20231012,113700,42075720,9390,9390,9390,9390,1
20231012,113600,42066330,9410,9410,9410,9410,0
20231012,113500,42066330,9410,9410,9410,9410,0
20231012,113400,42066330,9410,9410,9410,9410,0
20231012,113300,42066330,9410,9410,9410,9410,0
20231012,113200,42066330,9410,9410,9410,9410,0
20231012,113100,42066330,9410,9410,9410,9410,0
20231012,113000,42066330,9410,9410,9410,9410,0
20231012,112900,42066330,9410,9410,9410,9410,0
20231012,112800,42066330,9410,9410,9410,9410,1
20231012,112700,42056920,9380,9380,9380,9380,0
20231012,112600,42056920,9380,9380,9380,9380,4
20231012,112500,42019400,9400,9400,9400,9400,0
20231012,112400,42019400,9400,9400,9400,9400,0
20231012,112300,42019400,9400,9400,9400,9400,0
20231012,112200,42019400,9400,9400,9400,9400,0
20231012,112100,42019400,9400,9400,9400,9400,0
20231012,112000,42019400,9400,9400,9400,9400,0
20231012,111900,42019400,9400,9400,9400,9400,0
20231012,111800,42019400,9400,9400,9400,9400,0
20231012,111700,42019400,9400,9400,9400,9400,0
20231012,111600,42019400,9400,9400,9400,9400,1
20231012,111500,42010000,9410,9410,9410,9410,0
20231012,111400,42010000,9410,9410,9410,9410,0
20231012,111300,42010000,9410,9410,9410,9410,0
20231012,111200,42010000,9410,9410,9410,9410,0
20231012,111100,42010000,9410,9410,9410,9410,1
20231012,111000,42000590,9410,9390,9410,9390,53
20231012,110900,41502320,9360,9360,9360,9360,0
20231012,110800,41502320,9360,9360,9360,9360,0
20231012,110700,41502320,9360,9360,9360,9360,0
20231012,110600,41502320,9360,9360,9360,9360,0
20231012,110500,41502320,9360,9360,9360,9360,100
20231012,110400,40566320,9350,9350,9350,9350,0
20231012,110300,40566320,9350,9350,9350,9350,0
20231012,110200,40566320,9350,9350,9350,9350,100
20231012,110100,39631320,9350,9350,9350,9350,100
20231012,110000,38696320,9350,9380,9380,9350,616
20231012,105900,32931020,9400,9390,9400,9380,509
20231012,105800,28155760,9400,9400,9400,9400,0
20231012,105700,28155760,9400,9400,9400,9400,0
20231012,105600,28155760,9400,9400,9400,9400,0
20231012,105500,28155760,9400,9400,9400,9400,0
20231012,105400,28155760,9400,9400,9400,9400,10
20231012,105300,28061760,9400,9400,9400,9400,1
20231012,105200,28052360,9400,9400,9400,9400,0
20231012,105100,28052360,9400,9400,9400,9400,0
20231012,105000,28052360,9400,9400,9400,9400,0
20231012,104900,28052360,9400,9400,9400,9400,0
20231012,104800,28052360,9400,9400,9400,9400,1
20231012,104700,28042960,9390,9390,9390,9390,20
20231012,104600,27855160,9390,9390,9390,9390,50
20231012,104500,27385660,9390,9390,9390,9390,50
20231012,104400,26916160,9390,9390,9390,9390,0
20231012,104300,26916160,9390,9390,9390,9390,0
20231012,104200,26916160,9390,9390,9390,9390,0
20231012,104100,26916160,9390,9390,9390,9390,8
20231012,104000,26841040,9390,9390,9390,9390,0
20231012,103900,26841040,9390,9390,9390,9390,94
20231012,103800,25958380,9400,9400,9400,9400,1
20231012,103700,25948980,9390,9390,9390,9390,0
20231012,103600,25948980,9390,9390,9390,9390,0
20231012,103500,25948980,9390,9390,9390,9390,224
20231012,103400,23845620,9410,9410,9410,9410,0
20231012,103300,23845620,9410,9410,9410,9410,0
20231012,103200,23845620,9410,9410,9410,9410,0
20231012,103100,23845620,9410,9410,9410,9410,0
20231012,103000,23845620,9410,9410,9410,9410,0
20231012,102900,23845620,9410,9410,9410,9410,0
20231012,102800,23845620,9410,9410,9410,9410,16
20231012,102700,23695060,9400,9400,9400,9400,0
20231012,102600,23695060,9400,9400,9400,9400,0
20231012,102500,23695060,9400,9400,9400,9400,60
20231012,102400,23131060,9400,9400,9400,9400,15
20231012,102300,22990060,9400,9400,9400,9400,42
20231012,102200,22595260,9400,9400,9400,9400,14
20231012,102100,22463660,9400,9400,9400,9400,231
20231012,102000,20292260,9400,9400,9400,9400,3
20231012,101900,20264060,9400,9400,9400,9400,0
20231012,101800,20264060,9400,9400,9400,9400,0
20231012,101700,20264060,9400,9400,9400,9400,5
20231012,101600,20217060,9400,9400,9400,9400,5
20231012,101500,20170060,9400,9400,9400,9400,0
20231012,101400,20170060,9400,9400,9400,9400,0
20231012,101300,20170060,9400,9400,9400,9400,0
20231012,101200,20170060,9400,9400,9400,9400,0
20231012,101100,20170060,9400,9400,9400,9400,11
20231012,101000,20066660,9400,9400,9400,9400,0
20231012,100900,20066660,9400,9400,9400,9400,40
20231012,100800,19690660,9400,9400,9400,9400,0
20231012,100700,19690660,9400,9400,9400,9400,11
20231012,100600,19587260,9400,9400,9400,9400,0
20231012,100500,19587260,9400,9400,9400,9400,0
20231012,100400,19587260,9400,9400,9400,9400,0
20231012,100300,19587260,9400,9400,9400,9400,0
20231012,100200,19587260,9400,9400,9400,9400,0
20231012,100100,19587260,9400,9400,9400,9400,0
20231012,100000,19587260,9400,9400,9400,9400,5
20231012,095900,19540260,9400,9400,9400,9400,23
20231012,095800,19324060,9400,9400,9400,9400,30
20231012,095700,19042060,9390,9390,9390,9390,0
20231012,095600,19042060,9390,9390,9390,9390,22
20231012,095500,18835480,9390,9390,9390,9390,1
20231012,095400,18826090,9400,9400,9400,9400,0
20231012,095300,18826090,9400,9400,9400,9400,160
20231012,095200,17322090,9410,9410,9410,9410,5
20231012,095100,17275040,9410,9410,9410,9410,0
20231012,095000,17275040,9410,9410,9410,9410,0
20231012,094900,17275040,9410,9430,9430,9410,180
20231012,094800,15578640,9430,9430,9430,9430,0
20231012,094700,15578640,9430,9430,9430,9430,0
20231012,094600,15578640,9430,9430,9430,9430,0
20231012,094500,15578640,9430,9430,9430,9430,1
20231012,094400,15569210,9430,9430,9430,9430,50
20231012,094300,15097710,9450,9450,9450,9450,0
20231012,094200,15097710,9450,9450,9450,9450,0
20231012,094100,15097710,9450,9450,9450,9450,0
20231012,094000,15097710,9450,9450,9450,9450,0
20231012,093900,15097710,9450,9450,9450,9450,0
20231012,093800,15097710,9450,9450,9450,9450,0
20231012,093700,15097710,9450,9450,9450,9450,11
20231012,093600,14993760,9450,9450,9450,9450,0
20231012,093500,14993760,9450,9450,9450,9450,0
20231012,093400,14993760,9450,9400,9450,9400,98
20231012,093300,14072510,9400,9420,9420,9400,466
20231012,093200,9684110,9430,9430,9430,9430,1
20231012,093100,9674680,9430,9430,9430,9430,0
20231012,093000,9674680,9430,9430,9430,9430,0
20231012,092900,9674680,9430,9430,9430,9430,45
20231012,092800,9250330,9430,9430,9430,9430,0
20231012,092700,9250330,9430,9430,9430,9430,0
20231012,092600,9250330,9430,9430,9430,9430,0
20231012,092500,9250330,9430,9430,9430,9430,0
20231012,092400,9250330,9430,9430,9430,9430,5
20231012,092300,9203180,9430,9430,9430,9430,0
20231012,092200,9203180,9430,9430,9430,9430,15
20231012,092100,9061730,9430,9430,9430,9430,0
20231012,092000,9061730,9430,9430,9430,9430,3
20231012,091900,9033440,9430,9430,9430,9430,0
20231012,091800,9033440,9430,9430,9430,9430,51
20231012,091700,8552510,9420,9420,9420,9420,0
20231012,091600,8552510,9420,9420,9420,9420,0
20231012,091500,8552510,9420,9420,9420,9420,20
20231012,091400,8364110,9430,9430,9430,9430,32
20231012,091300,8062350,9460,9460,9460,9460,0
20231012,091200,8062350,9460,9460,9460,9460,0
20231012,091100,8062350,9460,9440,9460,9420,11
20231012,091000,7958620,9460,9460,9460,9460,15
20231012,090900,7816720,9490,9490,9490,9490,0
20231012,090800,7816720,9490,9490,9490,9490,0
20231012,090700,7816720,9490,9490,9490,9490,0
20231012,090600,7816720,9490,9490,9490,9490,0
20231012,090500,7816720,9490,9490,9490,9490,1
20231012,090400,7807230,9460,9460,9460,9460,0
20231012,090300,7807230,9460,9460,9460,9460,5
20231012,090200,7759930,9460,9460,9470,9460,6
20231012,090100,7703160,9550,9460,9550,9460,121
20231012,090000,6556620,9380,9380,9380,9380,699