KissMeData/042000/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191700,322931760,11190,11190,11190,11190,1640
20231006,191600,322931760,11190,11190,11190,11190,0
20231006,191500,322931760,11190,11190,11190,11190,0
20231006,191400,322931760,11190,11190,11190,11190,0
20231006,191300,322931760,11190,11190,11190,11190,0
20231006,191200,322931760,11190,11190,11190,11190,0
20231006,191100,322931760,11190,11190,11190,11190,0
20231006,191000,322931760,11190,11190,11190,11190,0
20231006,190900,322931760,11190,11190,11190,11190,0
20231006,190800,322931760,11190,11190,11190,11190,0
20231006,190700,322931760,11190,11190,11190,11190,0
20231006,190600,322931760,11190,11190,11190,11190,0
20231006,190500,322931760,11190,11190,11190,11190,0
20231006,190400,322931760,11190,11190,11190,11190,0
20231006,190300,322931760,11190,11190,11190,11190,0
20231006,190200,322931760,11190,11190,11190,11190,0
20231006,190100,322931760,11190,11190,11190,11190,0
20231006,190000,322931760,11190,11190,11190,11190,0
20231006,185900,322931760,11190,11190,11190,11190,0
20231006,185800,322931760,11190,11190,11190,11190,0
20231006,185700,322931760,11190,11190,11190,11190,0
20231006,185600,322931760,11190,11190,11190,11190,0
20231006,185500,322931760,11190,11190,11190,11190,0
20231006,185400,322931760,11190,11190,11190,11190,0
20231006,185300,322931760,11190,11190,11190,11190,0
20231006,185200,322931760,11190,11190,11190,11190,0
20231006,185100,322931760,11190,11190,11190,11190,0
20231006,185000,322931760,11190,11190,11190,11190,0
20231006,184900,322931760,11190,11190,11190,11190,0
20231006,184800,322931760,11190,11190,11190,11190,0
20231006,184700,322931760,11190,11190,11190,11190,1640
20231006,184600,322931760,11190,11190,11190,11190,0
20231006,184500,322931760,11190,11190,11190,11190,0
20231006,184400,322931760,11190,11190,11190,11190,0
20231006,184300,322931760,11190,11190,11190,11190,0
20231006,184200,322931760,11190,11190,11190,11190,0
20231006,184100,322931760,11190,11190,11190,11190,0
20231006,184000,322931760,11190,11190,11190,11190,0
20231006,183900,322931760,11190,11190,11190,11190,0
20231006,183800,322931760,11190,11190,11190,11190,0
20231006,183700,322931760,11190,11190,11190,11190,0
20231006,183600,322931760,11190,11190,11190,11190,0
20231006,183500,322931760,11190,11190,11190,11190,0
20231006,183400,322931760,11190,11190,11190,11190,0
20231006,183300,322931760,11190,11190,11190,11190,0
20231006,183200,322931760,11190,11190,11190,11190,0
20231006,183100,322931760,11190,11190,11190,11190,0
20231006,183000,322931760,11190,11190,11190,11190,0
20231006,182900,322931760,11190,11190,11190,11190,0
20231006,182800,322931760,11190,11190,11190,11190,0
20231006,182700,322931760,11190,11190,11190,11190,0
20231006,182600,322931760,11190,11190,11190,11190,0
20231006,182500,322931760,11190,11190,11190,11190,0
20231006,182400,322931760,11190,11190,11190,11190,0
20231006,182300,322931760,11190,11190,11190,11190,0
20231006,182200,322931760,11190,11190,11190,11190,0
20231006,182100,322931760,11190,11190,11190,11190,0
20231006,182000,322931760,11190,11190,11190,11190,0
20231006,181900,322931760,11190,11190,11190,11190,0
20231006,181800,322931760,11190,11190,11190,11190,0
20231006,181700,322931760,11190,11190,11190,11190,1640
20231006,181600,322931760,11190,11190,11190,11190,0
20231006,181500,322931760,11190,11190,11190,11190,0
20231006,181400,322931760,11190,11190,11190,11190,0
20231006,181300,322931760,11190,11190,11190,11190,0
20231006,181200,322931760,11190,11190,11190,11190,0
20231006,181100,322931760,11190,11190,11190,11190,0
20231006,181000,322931760,11190,11190,11190,11190,0
20231006,180900,322931760,11190,11190,11190,11190,0
20231006,180800,322931760,11190,11190,11190,11190,0
20231006,180700,322931760,11190,11190,11190,11190,0
20231006,180600,322931760,11190,11190,11190,11190,0
20231006,180500,322931760,11190,11190,11190,11190,0
20231006,180400,322931760,11190,11190,11190,11190,0
20231006,180300,322931760,11190,11190,11190,11190,0
20231006,180200,322931760,11190,11190,11190,11190,0
20231006,180100,322931760,11190,11190,11190,11190,0
20231006,180000,322931760,11190,11190,11190,11190,0
20231006,175900,322931760,11190,11190,11190,11190,0
20231006,175800,322931760,11190,11190,11190,11190,0
20231006,175700,322931760,11190,11190,11190,11190,0
20231006,175600,322931760,11190,11190,11190,11190,0
20231006,175500,322931760,11190,11190,11190,11190,0
20231006,175400,322931760,11190,11190,11190,11190,0
20231006,175300,322931760,11190,11190,11190,11190,0
20231006,175200,322931760,11190,11190,11190,11190,0
20231006,175100,322931760,11190,11190,11190,11190,0
20231006,175000,322931760,11190,11190,11190,11190,0
20231006,174900,322931760,11190,11190,11190,11190,0
20231006,174800,322931760,11190,11190,11190,11190,0
20231006,174700,322931760,11190,11190,11190,11190,1640
20231006,174600,322931760,11190,11190,11190,11190,0
20231006,174500,322931760,11190,11190,11190,11190,0
20231006,174400,322931760,11190,11190,11190,11190,0
20231006,174300,322931760,11190,11190,11190,11190,0
20231006,174200,322931760,11190,11190,11190,11190,0
20231006,174100,322931760,11190,11190,11190,11190,0
20231006,174000,322931760,11190,11190,11190,11190,0
20231006,173900,322931760,11190,11190,11190,11190,0
20231006,173800,322931760,11190,11190,11190,11190,0
20231006,173700,322931760,11190,11190,11190,11190,0
20231006,173600,322931760,11190,11190,11190,11190,0
20231006,173500,322931760,11190,11190,11190,11190,0
20231006,173400,322931760,11190,11190,11190,11190,0
20231006,173300,322931760,11190,11190,11190,11190,0
20231006,173200,322931760,11190,11190,11190,11190,0
20231006,173100,322931760,11190,11190,11190,11190,0
20231006,173000,322931760,11190,11190,11190,11190,0
20231006,172900,322931760,11190,11190,11190,11190,0
20231006,172800,322931760,11190,11190,11190,11190,0
20231006,172700,322931760,11190,11190,11190,11190,0
20231006,172600,322931760,11190,11190,11190,11190,0
20231006,172500,322931760,11190,11190,11190,11190,0
20231006,172400,322931760,11190,11190,11190,11190,0
20231006,172300,322931760,11190,11190,11190,11190,0
20231006,172200,322931760,11190,11190,11190,11190,0
20231006,172100,322931760,11190,11190,11190,11190,0
20231006,172000,322931760,11190,11190,11190,11190,0
20231006,171900,322931760,11190,11190,11190,11190,0
20231006,171800,322931760,11190,11190,11190,11190,0
20231006,171700,322931760,11190,11190,11190,11190,1640
20231006,171600,322931760,11190,11190,11190,11190,0
20231006,171500,322931760,11190,11190,11190,11190,0
20231006,171400,322931760,11190,11190,11190,11190,0
20231006,171300,322931760,11190,11190,11190,11190,0
20231006,171200,322931760,11190,11190,11190,11190,0
20231006,171100,322931760,11190,11190,11190,11190,0
20231006,171000,322931760,11190,11190,11190,11190,0
20231006,170900,322931760,11190,11190,11190,11190,0
20231006,170800,322931760,11190,11190,11190,11190,0
20231006,170700,322931760,11190,11190,11190,11190,0
20231006,170600,322931760,11190,11190,11190,11190,0
20231006,170500,322931760,11190,11190,11190,11190,0
20231006,170400,322931760,11190,11190,11190,11190,0
20231006,170300,322931760,11190,11190,11190,11190,0
20231006,170200,322931760,11190,11190,11190,11190,0
20231006,170100,322931760,11190,11190,11190,11190,0
20231006,170000,322931760,11190,11190,11190,11190,0
20231006,165900,322931760,11190,11190,11190,11190,0
20231006,165800,322931760,11190,11190,11190,11190,0
20231006,165700,322931760,11190,11190,11190,11190,0
20231006,165600,322931760,11190,11190,11190,11190,0
20231006,165500,322931760,11190,11190,11190,11190,0
20231006,165400,322931760,11190,11190,11190,11190,0
20231006,165300,322931760,11190,11190,11190,11190,0
20231006,165200,322931760,11190,11190,11190,11190,0
20231006,165100,322931760,11190,11190,11190,11190,0
20231006,165000,322931760,11190,11190,11190,11190,0
20231006,164900,322931760,11190,11190,11190,11190,0
20231006,164800,322931760,11190,11190,11190,11190,0
20231006,164700,322931760,11190,11190,11190,11190,1640
20231006,164600,322931760,11190,11190,11190,11190,0
20231006,164500,322931760,11190,11190,11190,11190,0
20231006,164400,322931760,11190,11190,11190,11190,0
20231006,164300,322931760,11190,11190,11190,11190,0
20231006,164200,322931760,11190,11190,11190,11190,0
20231006,164100,322931760,11190,11190,11190,11190,0
20231006,164000,322931760,11190,11190,11190,11190,0
20231006,163900,322931760,11190,11190,11190,11190,0
20231006,163800,322931760,11190,11190,11190,11190,0
20231006,163700,322931760,11190,11190,11190,11190,0
20231006,163600,322931760,11190,11190,11190,11190,0
20231006,163500,322931760,11190,11190,11190,11190,0
20231006,163400,322931760,11190,11190,11190,11190,0
20231006,163300,322931760,11190,11190,11190,11190,0
20231006,163200,322931760,11190,11190,11190,11190,0
20231006,163100,322931760,11190,11190,11190,11190,0
20231006,163000,322931760,11190,11190,11190,11190,0
20231006,162900,322931760,11190,11190,11190,11190,0
20231006,162800,322931760,11190,11190,11190,11190,0
20231006,162700,322931760,11190,11190,11190,11190,0
20231006,162600,322931760,11190,11190,11190,11190,0
20231006,162500,322931760,11190,11190,11190,11190,0
20231006,162400,322931760,11190,11190,11190,11190,0
20231006,162300,322931760,11190,11190,11190,11190,0
20231006,162200,322931760,11190,11190,11190,11190,0
20231006,162100,322931760,11190,11190,11190,11190,0
20231006,162000,322931760,11190,11190,11190,11190,0
20231006,161900,322931760,11190,11190,11190,11190,0
20231006,161800,322931760,11190,11190,11190,11190,0
20231006,161700,322931760,11190,11190,11190,11190,1640
20231006,161600,322931760,11190,11190,11190,11190,0
20231006,161500,322931760,11190,11190,11190,11190,0
20231006,161400,322931760,11190,11190,11190,11190,0
20231006,161300,322931760,11190,11190,11190,11190,0
20231006,161200,322931760,11190,11190,11190,11190,0
20231006,161100,322931760,11190,11190,11190,11190,0
20231006,161000,322931760,11190,11190,11190,11190,0
20231006,160900,322931760,11190,11190,11190,11190,0
20231006,160800,322931760,11190,11190,11190,11190,0
20231006,160700,322931760,11190,11190,11190,11190,0
20231006,160600,322931760,11190,11190,11190,11190,0
20231006,160500,322931760,11190,11190,11190,11190,0
20231006,160400,322931760,11190,11190,11190,11190,0
20231006,160300,322931760,11190,11190,11190,11190,0
20231006,160200,322931760,11190,11190,11190,11190,0
20231006,160100,322931760,11190,11190,11190,11190,0
20231006,160000,322931760,11190,11190,11190,11190,0
20231006,155900,322931760,11190,11190,11190,11190,0
20231006,155800,322931760,11190,11190,11190,11190,0
20231006,155700,322931760,11190,11190,11190,11190,0
20231006,155600,322931760,11190,11190,11190,11190,0
20231006,155500,322931760,11190,11190,11190,11190,0
20231006,155400,322931760,11190,11190,11190,11190,0
20231006,155300,322931760,11190,11190,11190,11190,0
20231006,155200,322931760,11190,11190,11190,11190,0
20231006,155100,322931760,11190,11190,11190,11190,0
20231006,155000,322931760,11190,11190,11190,11190,0
20231006,154900,322931760,11190,11190,11190,11190,0
20231006,154800,322931760,11190,11190,11190,11190,0
20231006,154700,322931760,11190,11190,11190,11190,1640
20231006,154600,322931760,11190,11190,11190,11190,0
20231006,154500,322931760,11190,11190,11190,11190,0
20231006,154400,322931760,11190,11190,11190,11190,0
20231006,154300,322931760,11190,11190,11190,11190,0
20231006,154200,322931760,11190,11190,11190,11190,0
20231006,154100,322931760,11190,11190,11190,11190,0
20231006,154000,322931760,11190,11190,11190,11190,0
20231006,153900,322931760,11190,11190,11190,11190,0
20231006,153800,322931760,11190,11190,11190,11190,0
20231006,153700,322931760,11190,11190,11190,11190,0
20231006,153600,322931760,11190,11190,11190,11190,0
20231006,153500,322931760,11190,11190,11190,11190,0
20231006,153400,322931760,11190,11190,11190,11190,0
20231006,153300,322931760,11190,11190,11190,11190,0
20231006,153200,322931760,11190,11190,11190,11190,0
20231006,153100,322931760,11190,11190,11190,11190,0
20231006,153000,322931760,11190,11190,11190,11190,1640
20231006,152900,304580160,11230,11230,11230,11230,0
20231006,152800,304580160,11230,11230,11230,11230,0
20231006,152700,304580160,11230,11230,11230,11230,0
20231006,152600,304580160,11230,11230,11230,11230,0
20231006,152500,304580160,11230,11230,11230,11230,0
20231006,152400,304580160,11230,11230,11230,11230,0
20231006,152300,304580160,11230,11230,11230,11230,0
20231006,152200,304580160,11230,11230,11230,11230,0
20231006,152100,304580160,11230,11230,11230,11230,0
20231006,152000,304580160,11230,11230,11230,11230,0
20231006,151900,304580160,11230,11190,11230,11190,14
20231006,151800,304423460,11230,11190,11230,11190,24
20231006,151700,304154100,11200,11200,11200,11200,1
20231006,151600,304142900,11230,11200,11230,11200,124
20231006,151500,302753730,11200,11200,11200,11200,15
20231006,151400,302585730,11230,11230,11230,11230,79
20231006,151300,301698560,11230,11230,11230,11230,0
20231006,151200,301698560,11230,11230,11230,11230,5
20231006,151100,301642410,11230,11230,11230,11230,89
20231006,151000,300642940,11220,11220,11220,11220,5
20231006,150900,300586840,11230,11220,11230,11220,6
20231006,150800,300519510,11230,11220,11230,11200,148
20231006,150700,298861760,11220,11220,11220,11220,1
20231006,150600,298850540,11220,11220,11220,11220,30
20231006,150500,298513940,11220,11220,11220,11220,1
20231006,150400,298502720,11200,11200,11200,11200,26
20231006,150300,298211520,11200,11190,11200,11190,81
20231006,150200,297304380,11200,11200,11200,11200,0
20231006,150100,297304380,11200,11200,11200,11200,10
20231006,150000,297192380,11190,11190,11190,11190,739
20231006,145900,288922970,11190,11190,11190,11190,2
20231006,145800,288900590,11190,11200,11200,11190,110
20231006,145700,287668860,11200,11200,11200,11200,3
20231006,145600,287635260,11190,11190,11190,11190,0
20231006,145500,287635260,11190,11200,11200,11190,20
20231006,145400,287411280,11200,11200,11200,11200,16
20231006,145300,287232080,11200,11200,11200,11200,9
20231006,145200,287131280,11200,11200,11200,11200,0
20231006,145100,287131280,11200,11200,11200,11200,0
20231006,145000,287131280,11200,11190,11200,11190,20
20231006,144900,286907430,11190,11190,11190,11190,600
20231006,144800,280193430,11200,11200,11200,11200,1685
20231006,144700,261321430,11210,11210,11210,11210,110
20231006,144600,260088330,11210,11210,11210,11210,274
20231006,144500,257016790,11210,11210,11210,11210,0
20231006,144400,257016790,11210,11210,11210,11210,31
20231006,144300,256669280,11210,11210,11210,11210,0
20231006,144200,256669280,11210,11210,11210,11210,23
20231006,144100,256411450,11230,11230,11230,11230,0
20231006,144000,256411450,11230,11230,11230,11230,25
20231006,143900,256130700,11210,11210,11210,11210,129
20231006,143800,254684610,11210,11210,11210,11210,21
20231006,143700,254449200,11210,11210,11210,11210,0
20231006,143600,254449200,11210,11210,11210,11210,0
20231006,143500,254449200,11210,11220,11220,11210,187
20231006,143400,252351570,11230,11230,11230,11230,18
20231006,143300,252149430,11230,11230,11230,11230,0
20231006,143200,252149430,11230,11240,11240,11230,20
20231006,143100,251924750,11240,11240,11240,11240,0
20231006,143000,251924750,11240,11240,11240,11240,0
20231006,142900,251924750,11240,11240,11240,11240,0
20231006,142800,251924750,11240,11240,11240,11240,0
20231006,142700,251924750,11240,11240,11240,11240,0
20231006,142600,251924750,11240,11240,11240,11240,0
20231006,142500,251924750,11240,11240,11240,11240,0
20231006,142400,251924750,11240,11240,11240,11240,6
20231006,142300,251857310,11240,11240,11240,11240,16
20231006,142200,251677470,11240,11240,11240,11240,1
20231006,142100,251666230,11220,11220,11220,11220,0
20231006,142000,251666230,11220,11230,11230,11220,300
20231006,141900,248300220,11230,11230,11230,11230,0
20231006,141800,248300220,11230,11230,11230,11230,0
20231006,141700,248300220,11230,11230,11230,11230,0
20231006,141600,248300220,11230,11230,11230,11230,0
20231006,141500,248300220,11230,11230,11230,11230,0
20231006,141400,248300220,11230,11230,11230,11230,0
20231006,141300,248300220,11230,11230,11230,11230,1
20231006,141200,248288990,11220,11230,11230,11220,327
20231006,141100,244618300,11240,11240,11240,11240,10
20231006,141000,244505900,11240,11240,11240,11240,49
20231006,140900,243955140,11230,11220,11230,11220,327
20231006,140800,240282950,11220,11230,11230,11220,3
20231006,140700,240249270,11230,11230,11230,11230,5
20231006,140600,240193120,11230,11230,11230,11230,0
20231006,140500,240193120,11230,11240,11240,11230,35
20231006,140400,239799770,11240,11240,11240,11240,0
20231006,140300,239799770,11240,11240,11240,11240,1
20231006,140200,239788530,11240,11240,11240,11240,0
20231006,140100,239788530,11240,11240,11240,11240,0
20231006,140000,239788530,11240,11240,11240,11240,20
20231006,135900,239563730,11240,11240,11240,11240,111
20231006,135800,238316090,11220,11220,11220,11220,1
20231006,135700,238304870,11220,11220,11220,11220,0
20231006,135600,238304870,11220,11220,11220,11220,0
20231006,135500,238304870,11220,11220,11220,11220,0
20231006,135400,238304870,11220,11220,11220,11220,0
20231006,135300,238304870,11220,11220,11220,11220,7
20231006,135200,238226330,11220,11220,11220,11220,0
20231006,135100,238226330,11220,11220,11220,11220,0
20231006,135000,238226330,11220,11230,11230,11220,5
20231006,134900,238170200,11220,11220,11220,11220,0
20231006,134800,238170200,11220,11220,11220,11220,0
20231006,134700,238170200,11220,11220,11220,11220,0
20231006,134600,238170200,11220,11220,11220,11220,0
20231006,134500,238170200,11220,11220,11220,11220,0
20231006,134400,238170200,11220,11220,11220,11220,0
20231006,134300,238170200,11220,11220,11220,11220,162
20231006,134200,236352560,11220,11240,11240,11220,265
20231006,134100,233379220,11240,11240,11240,11240,0
20231006,134000,233379220,11240,11240,11240,11240,50
20231006,133900,232817220,11240,11240,11240,11240,85
20231006,133800,231861820,11250,11250,11250,11250,146
20231006,133700,230219320,11250,11250,11250,11250,40
20231006,133600,229769320,11250,11250,11250,11250,23
20231006,133500,229510570,11250,11250,11250,11250,0
20231006,133400,229510570,11250,11240,11250,11240,3
20231006,133300,229476840,11240,11240,11240,11240,0
20231006,133200,229476840,11240,11240,11240,11240,0
20231006,133100,229476840,11240,11240,11240,11240,48
20231006,133000,228937320,11240,11240,11240,11240,1
20231006,132900,228926080,11220,11220,11220,11220,0
20231006,132800,228926080,11220,11220,11220,11220,737
20231006,132700,220656940,11220,11220,11220,11220,0
20231006,132600,220656940,11220,11220,11220,11220,0
20231006,132500,220656940,11220,11220,11220,11220,50
20231006,132400,220095940,11220,11220,11220,11220,0
20231006,132300,220095940,11220,11220,11220,11220,0
20231006,132200,220095940,11220,11220,11220,11220,0
20231006,132100,220095940,11220,11220,11220,11220,0
20231006,132000,220095940,11220,11220,11220,11220,0
20231006,131900,220095940,11220,11220,11220,11220,124
20231006,131800,218704660,11220,11220,11220,11220,0
20231006,131700,218704660,11220,11220,11220,11220,229
20231006,131600,216135280,11220,11230,11230,11220,856
20231006,131500,206530680,11230,11230,11230,11230,0
20231006,131400,206530680,11230,11230,11230,11230,0
20231006,131300,206530680,11230,11230,11230,11230,0
20231006,131200,206530680,11230,11230,11250,11230,78
20231006,131100,205654220,11230,11230,11230,11230,0
20231006,131000,205654220,11230,11230,11230,11230,0
20231006,130900,205654220,11230,11230,11230,11230,0
20231006,130800,205654220,11230,11230,11230,11230,15
20231006,130700,205485770,11230,11230,11230,11230,13
20231006,130600,205339780,11250,11250,11250,11250,10
20231006,130500,205227280,11250,11250,11250,11250,0
20231006,130400,205227280,11250,11250,11250,11250,0
20231006,130300,205227280,11250,11250,11250,11220,372
20231006,130200,201051260,11250,11250,11250,11250,0
20231006,130100,201051260,11250,11230,11250,11230,32
20231006,130000,200691880,11230,11250,11250,11230,298
20231006,125900,197344720,11230,11230,11230,11230,0
20231006,125800,197344720,11230,11230,11230,11230,40
20231006,125700,196895520,11230,11230,11230,11230,0
20231006,125600,196895520,11230,11230,11230,11230,130
20231006,125500,195435620,11240,11240,11240,11240,11
20231006,125400,195311980,11250,11250,11250,11250,12
20231006,125300,195176980,11250,11250,11250,11250,5
20231006,125200,195120730,11250,11240,11250,11240,1004
20231006,125100,183830590,11240,11240,11240,11240,69
20231006,125000,183055030,11240,11240,11240,11240,4
20231006,124900,183010070,11240,11240,11240,11240,0
20231006,124800,183010070,11240,11240,11240,11240,0
20231006,124700,183010070,11240,11240,11240,11240,0
20231006,124600,183010070,11240,11240,11240,11240,7
20231006,124500,182931390,11230,11230,11230,11230,45
20231006,124400,182426040,11230,11230,11230,11230,1
20231006,124300,182414810,11240,11240,11240,11240,15
20231006,124200,182246210,11240,11240,11240,11240,60
20231006,124100,181571810,11240,11240,11240,11240,59
20231006,124000,180908650,11230,11230,11230,11230,11
20231006,123900,180785120,11230,11220,11230,11220,381
20231006,123800,176508690,11210,11210,11210,11210,0
20231006,123700,176508690,11210,11210,11210,11210,0
20231006,123600,176508690,11210,11210,11210,11210,200
20231006,123500,174266690,11210,11230,11230,11210,260
20231006,123400,171351090,11230,11230,11230,11230,0
20231006,123300,171351090,11230,11230,11230,11230,0
20231006,123200,171351090,11230,11230,11230,11230,0
20231006,123100,171351090,11230,11230,11230,11230,0
20231006,123000,171351090,11230,11230,11230,11230,0
20231006,122900,171351090,11230,11220,11230,11220,164
20231006,122800,169509510,11220,11220,11220,11220,3
20231006,122700,169475850,11210,11210,11210,11210,0
20231006,122600,169475850,11210,11210,11210,11210,22
20231006,122500,169229230,11230,11230,11230,11230,0
20231006,122400,169229230,11230,11230,11230,11230,0
20231006,122300,169229230,11230,11230,11230,11230,0
20231006,122200,169229230,11230,11230,11230,11230,0
20231006,122100,169229230,11230,11230,11230,11230,0
20231006,122000,169229230,11230,11230,11230,11230,1
20231006,121900,169218000,11210,11210,11210,11210,0
20231006,121800,169218000,11210,11220,11220,11210,156
20231006,121700,167468240,11210,11220,11220,11210,152
20231006,121600,165763470,11220,11220,11220,11220,0
20231006,121500,165763470,11220,11220,11220,11220,200
20231006,121400,163519470,11230,11230,11230,11230,8
20231006,121300,163429630,11230,11230,11230,11230,0
20231006,121200,163429630,11230,11230,11230,11230,510
20231006,121100,157702330,11230,11230,11230,11230,0
20231006,121000,157702330,11230,11230,11230,11230,0
20231006,120900,157702330,11230,11230,11230,11230,1
20231006,120800,157691100,11250,11250,11250,11250,1
20231006,120700,157679850,11230,11230,11230,11230,0
20231006,120600,157679850,11230,11230,11230,11230,0
20231006,120500,157679850,11230,11230,11230,11230,0
20231006,120400,157679850,11230,11230,11230,11230,11
20231006,120300,157556320,11230,11230,11230,11230,0
20231006,120200,157556320,11230,11230,11230,11230,0
20231006,120100,157556320,11230,11230,11230,11230,500
20231006,120000,151941320,11260,11260,11260,11260,0
20231006,115900,151941320,11260,11230,11260,11230,35
20231006,115800,151548030,11240,11240,11240,11240,0
20231006,115700,151548030,11240,11240,11240,11240,0
20231006,115600,151548030,11240,11240,11240,11240,0
20231006,115500,151548030,11240,11240,11240,11240,10
20231006,115400,151435630,11260,11260,11260,11260,5
20231006,115300,151379330,11260,11260,11260,11260,0
20231006,115200,151379330,11260,11260,11260,11260,88
20231006,115100,150388450,11260,11260,11260,11260,0
20231006,115000,150388450,11260,11260,11260,11260,0
20231006,114900,150388450,11260,11260,11260,11260,0
20231006,114800,150388450,11260,11260,11260,11260,0
20231006,114700,150388450,11260,11260,11260,11260,0
20231006,114600,150388450,11260,11260,11260,11260,0
20231006,114500,150388450,11260,11260,11260,11260,0
20231006,114400,150388450,11260,11260,11260,11260,7
20231006,114300,150309630,11260,11210,11260,11210,14
20231006,114200,150152140,11210,11210,11210,11210,4
20231006,114100,150107300,11250,11250,11250,11250,6
20231006,114000,150039800,11210,11210,11210,11210,0
20231006,113900,150039800,11210,11210,11210,11210,3
20231006,113800,150006170,11210,11210,11210,11210,0
20231006,113700,150006170,11210,11210,11210,11210,0
20231006,113600,150006170,11210,11210,11210,11210,0
20231006,113500,150006170,11210,11210,11210,11210,0
20231006,113400,150006170,11210,11210,11210,11210,0
20231006,113300,150006170,11210,11210,11210,11210,0
20231006,113200,150006170,11210,11210,11210,11210,0
20231006,113100,150006170,11210,11210,11210,11210,25
20231006,113000,149725920,11260,11210,11260,11210,121
20231006,112900,148368910,11210,11210,11210,11210,180
20231006,112800,146351110,11210,11210,11210,11210,113
20231006,112700,145084380,11200,11200,11200,11200,0
20231006,112600,145084380,11200,11200,11200,11200,514
20231006,112500,139327580,11200,11200,11200,11200,40
20231006,112400,138879580,11200,11200,11200,11200,0
20231006,112300,138879580,11200,11200,11200,11200,42
20231006,112200,138409180,11260,11260,11260,11260,0
20231006,112100,138409180,11260,11260,11260,11260,1
20231006,112000,138397920,11200,11200,11200,11200,0
20231006,111900,138397920,11200,11200,11200,11200,0
20231006,111800,138397920,11200,11200,11200,11200,0
20231006,111700,138397920,11200,11210,11210,11200,15
20231006,111600,138229910,11260,11260,11260,11260,0
20231006,111500,138229910,11260,11260,11260,11260,0
20231006,111400,138229910,11260,11260,11260,11260,1
20231006,111300,138218650,11200,11200,11200,11200,0
20231006,111200,138218650,11200,11200,11200,11200,0
20231006,111100,138218650,11200,11210,11210,11200,13
20231006,111000,138072960,11260,11260,11260,11260,0
20231006,110900,138072960,11260,11240,11260,11210,124
20231006,110800,136679240,11240,11250,11250,11210,113
20231006,110700,135408420,11260,11260,11260,11260,0
20231006,110600,135408420,11260,11260,11260,11260,0
20231006,110500,135408420,11260,11260,11260,11260,0
20231006,110400,135408420,11260,11260,11260,11260,0
20231006,110300,135408420,11260,11200,11260,11200,7
20231006,110200,135329960,11260,11260,11260,11260,6
20231006,110100,135262400,11260,11260,11260,11260,2
20231006,110000,135239880,11260,11260,11260,11260,3
20231006,105900,135206100,11260,11260,11260,11260,50
20231006,105800,134643100,11260,11260,11260,11260,0
20231006,105700,134643100,11260,11260,11260,11260,0
20231006,105600,134643100,11260,11260,11260,11260,0
20231006,105500,134643100,11260,11260,11260,11260,8
20231006,105400,134553020,11260,11260,11260,11260,0
20231006,105300,134553020,11260,11260,11260,11260,1
20231006,105200,134541760,11200,11200,11200,11200,16
20231006,105100,134362560,11200,11200,11200,11200,74
20231006,105000,133533760,11200,11210,11210,11200,100
20231006,104900,132413360,11270,11270,11270,11270,0
20231006,104800,132413360,11270,11260,11270,11260,2
20231006,104700,132390830,11260,11260,11260,11260,10
20231006,104600,132278230,11270,11260,11270,11260,889
20231006,104500,122260600,11270,11270,11270,11270,0
20231006,104400,122260600,11270,11270,11270,11270,0
20231006,104300,122260600,11270,11270,11270,11270,51
20231006,104200,121685830,11270,11270,11270,11270,0
20231006,104100,121685830,11270,11270,11270,11270,0
20231006,104000,121685830,11270,11270,11270,11270,120
20231006,103900,120333430,11180,11180,11180,11180,0
20231006,103800,120333430,11180,11180,11180,11180,0
20231006,103700,120333430,11180,11180,11180,11180,0
20231006,103600,120333430,11180,11210,11210,11180,100
20231006,103500,119214220,11200,11200,11200,11200,0
20231006,103400,119214220,11200,11220,11220,11200,100
20231006,103300,118094010,11270,11270,11280,11270,447
20231006,103200,113053020,11270,11260,11270,11260,280
20231006,103100,109899260,11260,11260,11260,11260,0
20231006,103000,109899260,11260,11260,11260,11260,5
20231006,102900,109842960,11260,11260,11260,11260,60
20231006,102800,109167360,11240,11240,11240,11240,13
20231006,102700,109021240,11240,11240,11240,11240,5
20231006,102600,108965040,11260,11260,11260,11260,0
20231006,102500,108965040,11260,11260,11260,11260,1
20231006,102400,108953780,11210,11210,11210,11210,0
20231006,102300,108953780,11210,11240,11240,11210,198
20231006,102200,106734140,11250,11260,11260,11250,55
20231006,102100,106114850,11270,11270,11270,11260,9
20231006,102000,106013480,11260,11250,11260,11250,12
20231006,101900,105878380,11200,11200,11200,11200,1
20231006,101800,105867180,11200,11200,11200,11200,0
20231006,101700,105867180,11200,11200,11200,11200,0
20231006,101600,105867180,11200,11200,11200,11200,0
20231006,101500,105867180,11200,11200,11200,11200,0
20231006,101400,105867180,11200,11200,11200,11200,6
20231006,101300,105799980,11200,11260,11260,11200,49
20231006,101200,105248540,11270,11250,11270,11250,10
20231006,101100,105135860,11210,11210,11210,11210,0
20231006,101000,105135860,11210,11210,11210,11210,5
20231006,100900,105079810,11220,11220,11220,11220,1
20231006,100800,105068590,11270,11270,11270,11270,10
20231006,100700,104955890,11280,11280,11280,11280,0
20231006,100600,104955890,11280,11280,11280,11280,18
20231006,100500,104752850,11290,11290,11290,11290,0
20231006,100400,104752850,11290,11290,11290,11290,80
20231006,100300,103849650,11290,11230,11290,11230,3
20231006,100200,103815900,11290,11240,11290,11240,2323
20231006,100100,77650520,11240,11240,11240,11240,50
20231006,100000,77088520,11230,11230,11230,11230,5
20231006,095900,77032370,11230,11230,11230,11230,0
20231006,095800,77032370,11230,11230,11230,11230,119
20231006,095700,75696000,11230,11230,11230,11230,0
20231006,095600,75696000,11230,11230,11230,11230,0
20231006,095500,75696000,11230,11230,11230,11230,0
20231006,095400,75696000,11230,11230,11230,11230,20
20231006,095300,75471400,11220,11220,11220,11220,0
20231006,095200,75471400,11220,11220,11220,11220,200
20231006,095100,73227400,11220,11210,11220,11210,9
20231006,095000,73126450,11200,11200,11200,11200,275
20231006,094900,70046450,11200,11170,11200,11170,95
20231006,094800,68985270,11200,11200,11200,11200,0
20231006,094700,68985270,11200,11200,11200,11200,1
20231006,094600,68974070,11200,11200,11200,11200,0
20231006,094500,68974070,11200,11140,11200,11130,5
20231006,094400,68918340,11200,11200,11200,11200,0
20231006,094300,68918340,11200,11200,11200,11200,0
20231006,094200,68918340,11200,11200,11200,11200,0
20231006,094100,68918340,11200,11200,11200,11200,0
20231006,094000,68918340,11200,11250,11250,11130,2773
20231006,093900,38023030,11200,11210,11210,11200,89
20231006,093800,37026130,11250,11250,11250,11240,503
20231006,093700,31372380,11240,11240,11240,11240,524
20231006,093600,25482620,11240,11240,11240,11240,0
20231006,093500,25482620,11240,11240,11240,11240,11
20231006,093400,25358980,11200,11200,11200,11200,14
20231006,093300,25202180,11200,11210,11240,11200,22
20231006,093200,24955220,11210,11200,11240,11200,5
20231006,093100,24899090,11190,11190,11190,11190,2
20231006,093000,24876710,11190,11240,11240,11190,435
20231006,092900,19987760,11240,11190,11240,11190,120
20231006,092800,18639460,11180,11250,11250,11180,25
20231006,092700,18358280,11250,11230,11250,11230,37
20231006,092600,17942310,11180,11230,11230,11180,2
20231006,092500,17919900,11180,11180,11180,11180,1
20231006,092400,17908720,11180,11180,11180,11180,1
20231006,092300,17897540,11170,11170,11170,11170,0
20231006,092200,17897540,11170,11170,11170,11170,1
20231006,092100,17886370,11160,11160,11160,11160,2
20231006,092000,17864050,11160,11160,11160,11160,2
20231006,091900,17841730,11160,11160,11160,11160,22
20231006,091800,17596210,11160,11160,11160,11160,1
20231006,091700,17585050,11240,11240,11240,11160,3
20231006,091600,17551410,11160,11160,11160,11160,10
20231006,091500,17439810,11160,11160,11240,11160,37
20231006,091400,17026620,11150,11140,11240,11140,52
20231006,091300,16442440,11150,11150,11150,11150,343
20231006,091200,12617990,11140,11140,11140,11140,0
20231006,091100,12617990,11140,11240,11240,11130,45
20231006,091000,12115760,11240,11160,11240,11160,5
20231006,090900,12059720,11160,11120,11160,11120,15
20231006,090800,11892360,11160,11130,11160,11120,79
20231006,090700,11013050,11130,11110,11130,11110,11
20231006,090600,10890800,11130,11110,11130,11110,22
20231006,090500,10646060,11110,11120,11120,11110,86
20231006,090400,9689770,11130,11160,11160,11130,75
20231006,090300,8853710,11160,11140,11270,11140,28
20231006,090200,8538620,11270,11280,11300,11070,485
20231006,090100,3123220,11080,11140,11290,11080,30
20231006,090000,2785340,11100,11010,11100,11010,252