KissMeData/000970/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183200,130328540,6500,6500,6500,6500,70
20231012,183100,130328540,6500,6500,6500,6500,0
20231012,183000,130328540,6500,6500,6500,6500,0
20231012,182900,130328540,6500,6500,6500,6500,0
20231012,182800,130328540,6500,6500,6500,6500,0
20231012,182700,130328540,6500,6500,6500,6500,0
20231012,182600,130328540,6500,6500,6500,6500,0
20231012,182500,130328540,6500,6500,6500,6500,0
20231012,182400,130328540,6500,6500,6500,6500,0
20231012,182300,130328540,6500,6500,6500,6500,0
20231012,182200,130328540,6500,6500,6500,6500,0
20231012,182100,130328540,6500,6500,6500,6500,0
20231012,182000,130328540,6500,6500,6500,6500,0
20231012,181900,130328540,6500,6500,6500,6500,0
20231012,181800,130328540,6500,6500,6500,6500,0
20231012,181700,130328540,6500,6500,6500,6500,0
20231012,181600,130328540,6500,6500,6500,6500,0
20231012,181500,130328540,6500,6500,6500,6500,0
20231012,181400,130328540,6500,6500,6500,6500,0
20231012,181300,130328540,6500,6500,6500,6500,0
20231012,181200,130328540,6500,6500,6500,6500,0
20231012,181100,130328540,6500,6500,6500,6500,0
20231012,181000,130328540,6500,6500,6500,6500,0
20231012,180900,130328540,6500,6500,6500,6500,0
20231012,180800,130328540,6500,6500,6500,6500,0
20231012,180700,130328540,6500,6500,6500,6500,0
20231012,180600,130328540,6500,6500,6500,6500,0
20231012,180500,130328540,6500,6500,6500,6500,0
20231012,180400,130328540,6500,6500,6500,6500,0
20231012,180300,130328540,6500,6500,6500,6500,0
20231012,180200,130328540,6500,6500,6500,6500,70
20231012,180100,130328540,6500,6500,6500,6500,0
20231012,180000,130328540,6500,6500,6500,6500,0
20231012,175900,130328540,6500,6500,6500,6500,0
20231012,175800,130328540,6500,6500,6500,6500,0
20231012,175700,130328540,6500,6500,6500,6500,0
20231012,175600,130328540,6500,6500,6500,6500,0
20231012,175500,130328540,6500,6500,6500,6500,0
20231012,175400,130328540,6500,6500,6500,6500,0
20231012,175300,130328540,6500,6500,6500,6500,0
20231012,175200,130328540,6500,6500,6500,6500,0
20231012,175100,130328540,6500,6500,6500,6500,0
20231012,175000,130328540,6500,6500,6500,6500,0
20231012,174900,130328540,6500,6500,6500,6500,0
20231012,174800,130328540,6500,6500,6500,6500,0
20231012,174700,130328540,6500,6500,6500,6500,0
20231012,174600,130328540,6500,6500,6500,6500,0
20231012,174500,130328540,6500,6500,6500,6500,0
20231012,174400,130328540,6500,6500,6500,6500,0
20231012,174300,130328540,6500,6500,6500,6500,0
20231012,174200,130328540,6500,6500,6500,6500,0
20231012,174100,130328540,6500,6500,6500,6500,0
20231012,174000,130328540,6500,6500,6500,6500,0
20231012,173900,130328540,6500,6500,6500,6500,0
20231012,173800,130328540,6500,6500,6500,6500,0
20231012,173700,130328540,6500,6500,6500,6500,0
20231012,173600,130328540,6500,6500,6500,6500,0
20231012,173500,130328540,6500,6500,6500,6500,0
20231012,173400,130328540,6500,6500,6500,6500,0
20231012,173300,130328540,6500,6500,6500,6500,0
20231012,173200,130328540,6500,6500,6500,6500,70
20231012,173100,130328540,6500,6500,6500,6500,0
20231012,173000,130328540,6500,6500,6500,6500,0
20231012,172900,130328540,6500,6500,6500,6500,0
20231012,172800,130328540,6500,6500,6500,6500,0
20231012,172700,130328540,6500,6500,6500,6500,0
20231012,172600,130328540,6500,6500,6500,6500,0
20231012,172500,130328540,6500,6500,6500,6500,0
20231012,172400,130328540,6500,6500,6500,6500,0
20231012,172300,130328540,6500,6500,6500,6500,0
20231012,172200,130328540,6500,6500,6500,6500,0
20231012,172100,130328540,6500,6500,6500,6500,0
20231012,172000,130328540,6500,6500,6500,6500,0
20231012,171900,130328540,6500,6500,6500,6500,0
20231012,171800,130328540,6500,6500,6500,6500,0
20231012,171700,130328540,6500,6500,6500,6500,0
20231012,171600,130328540,6500,6500,6500,6500,0
20231012,171500,130328540,6500,6500,6500,6500,0
20231012,171400,130328540,6500,6500,6500,6500,0
20231012,171300,130328540,6500,6500,6500,6500,0
20231012,171200,130328540,6500,6500,6500,6500,0
20231012,171100,130328540,6500,6500,6500,6500,0
20231012,171000,130328540,6500,6500,6500,6500,0
20231012,170900,130328540,6500,6500,6500,6500,0
20231012,170800,130328540,6500,6500,6500,6500,0
20231012,170700,130328540,6500,6500,6500,6500,0
20231012,170600,130328540,6500,6500,6500,6500,0
20231012,170500,130328540,6500,6500,6500,6500,0
20231012,170400,130328540,6500,6500,6500,6500,0
20231012,170300,130328540,6500,6500,6500,6500,0
20231012,170200,130328540,6500,6500,6500,6500,70
20231012,170100,130328540,6500,6500,6500,6500,0
20231012,170000,130328540,6500,6500,6500,6500,0
20231012,165900,130328540,6500,6500,6500,6500,0
20231012,165800,130328540,6500,6500,6500,6500,0
20231012,165700,130328540,6500,6500,6500,6500,0
20231012,165600,130328540,6500,6500,6500,6500,0
20231012,165500,130328540,6500,6500,6500,6500,0
20231012,165400,130328540,6500,6500,6500,6500,0
20231012,165300,130328540,6500,6500,6500,6500,0
20231012,165200,130328540,6500,6500,6500,6500,0
20231012,165100,130328540,6500,6500,6500,6500,0
20231012,165000,130328540,6500,6500,6500,6500,0
20231012,164900,130328540,6500,6500,6500,6500,0
20231012,164800,130328540,6500,6500,6500,6500,0
20231012,164700,130328540,6500,6500,6500,6500,0
20231012,164600,130328540,6500,6500,6500,6500,0
20231012,164500,130328540,6500,6500,6500,6500,0
20231012,164400,130328540,6500,6500,6500,6500,0
20231012,164300,130328540,6500,6500,6500,6500,0
20231012,164200,130328540,6500,6500,6500,6500,0
20231012,164100,130328540,6500,6500,6500,6500,0
20231012,164000,130328540,6500,6500,6500,6500,0
20231012,163900,130328540,6500,6500,6500,6500,0
20231012,163800,130328540,6500,6500,6500,6500,0
20231012,163700,130328540,6500,6500,6500,6500,0
20231012,163600,130328540,6500,6500,6500,6500,0
20231012,163500,130328540,6500,6500,6500,6500,0
20231012,163400,130328540,6500,6500,6500,6500,0
20231012,163300,130328540,6500,6500,6500,6500,0
20231012,163200,130328540,6500,6500,6500,6500,70
20231012,163100,130328540,6500,6500,6500,6500,0
20231012,163000,130328540,6500,6500,6500,6500,0
20231012,162900,130328540,6500,6500,6500,6500,0
20231012,162800,130328540,6500,6500,6500,6500,0
20231012,162700,130328540,6500,6500,6500,6500,0
20231012,162600,130328540,6500,6500,6500,6500,0
20231012,162500,130328540,6500,6500,6500,6500,0
20231012,162400,130328540,6500,6500,6500,6500,0
20231012,162300,130328540,6500,6500,6500,6500,0
20231012,162200,130328540,6500,6500,6500,6500,0
20231012,162100,130328540,6500,6500,6500,6500,0
20231012,162000,130328540,6500,6500,6500,6500,0
20231012,161900,130328540,6500,6500,6500,6500,0
20231012,161800,130328540,6500,6500,6500,6500,0
20231012,161700,130328540,6500,6500,6500,6500,0
20231012,161600,130328540,6500,6500,6500,6500,0
20231012,161500,130328540,6500,6500,6500,6500,0
20231012,161400,130328540,6500,6500,6500,6500,0
20231012,161300,130328540,6500,6500,6500,6500,0
20231012,161200,130328540,6500,6500,6500,6500,0
20231012,161100,130328540,6500,6500,6500,6500,0
20231012,161000,130328540,6500,6500,6500,6500,0
20231012,160900,130328540,6500,6500,6500,6500,0
20231012,160800,130328540,6500,6500,6500,6500,0
20231012,160700,130328540,6500,6500,6500,6500,0
20231012,160600,130328540,6500,6500,6500,6500,0
20231012,160500,130328540,6500,6500,6500,6500,0
20231012,160400,130328540,6500,6500,6500,6500,0
20231012,160300,130328540,6500,6500,6500,6500,0
20231012,160200,130328540,6500,6500,6500,6500,70
20231012,160100,130328540,6500,6500,6500,6500,0
20231012,160000,130328540,6500,6500,6500,6500,0
20231012,155900,130328540,6500,6500,6500,6500,0
20231012,155800,130328540,6500,6500,6500,6500,0
20231012,155700,130328540,6500,6500,6500,6500,0
20231012,155600,130328540,6500,6500,6500,6500,0
20231012,155500,130328540,6500,6500,6500,6500,0
20231012,155400,130328540,6500,6500,6500,6500,0
20231012,155300,130328540,6500,6500,6500,6500,0
20231012,155200,130328540,6500,6500,6500,6500,0
20231012,155100,130328540,6500,6500,6500,6500,0
20231012,155000,130328540,6500,6500,6500,6500,0
20231012,154900,130328540,6500,6500,6500,6500,0
20231012,154800,130328540,6500,6500,6500,6500,0
20231012,154700,130328540,6500,6500,6500,6500,0
20231012,154600,130328540,6500,6500,6500,6500,0
20231012,154500,130328540,6500,6500,6500,6500,0
20231012,154400,130328540,6500,6500,6500,6500,0
20231012,154300,130328540,6500,6500,6500,6500,0
20231012,154200,130328540,6500,6500,6500,6500,0
20231012,154100,130328540,6500,6500,6500,6500,0
20231012,154000,130328540,6500,6500,6500,6500,0
20231012,153900,130328540,6500,6500,6500,6500,0
20231012,153800,130328540,6500,6500,6500,6500,0
20231012,153700,130328540,6500,6500,6500,6500,0
20231012,153600,130328540,6500,6500,6500,6500,0
20231012,153500,130328540,6500,6500,6500,6500,0
20231012,153400,130328540,6500,6500,6500,6500,0
20231012,153300,130328540,6500,6500,6500,6500,0
20231012,153200,130328540,6500,6500,6500,6500,70
20231012,153100,130328540,6500,6500,6500,6500,0
20231012,153000,130328540,6500,6500,6500,6500,70
20231012,152900,129873540,6460,6460,6460,6460,0
20231012,152800,129873540,6460,6460,6460,6460,0
20231012,152700,129873540,6460,6460,6460,6460,0
20231012,152600,129873540,6460,6460,6460,6460,0
20231012,152500,129873540,6460,6460,6460,6460,0
20231012,152400,129873540,6460,6460,6460,6460,0
20231012,152300,129873540,6460,6460,6460,6460,0
20231012,152200,129873540,6460,6460,6460,6460,0
20231012,152100,129873540,6460,6460,6460,6460,0
20231012,152000,129873540,6460,6460,6460,6460,0
20231012,151900,129873540,6460,6460,6460,6460,21
20231012,151800,129737880,6500,6500,6500,6500,0
20231012,151700,129737880,6500,6500,6500,6500,0
20231012,151600,129737880,6500,6500,6500,6500,0
20231012,151500,129737880,6500,6500,6500,6500,0
20231012,151400,129737880,6500,6500,6500,6500,101
20231012,151300,129081380,6460,6460,6460,6460,0
20231012,151200,129081380,6460,6490,6490,6460,1501
20231012,151100,119371350,6490,6490,6490,6490,638
20231012,151000,115230730,6500,6500,6500,6500,0
20231012,150900,115230730,6500,6500,6500,6500,0
20231012,150800,115230730,6500,6500,6500,6500,0
20231012,150700,115230730,6500,6500,6500,6500,0
20231012,150600,115230730,6500,6500,6500,6500,0
20231012,150500,115230730,6500,6500,6500,6500,0
20231012,150400,115230730,6500,6500,6500,6500,0
20231012,150300,115230730,6500,6500,6500,6500,0
20231012,150200,115230730,6500,6500,6500,6500,0
20231012,150100,115230730,6500,6500,6500,6500,0
20231012,150000,115230730,6500,6500,6500,6500,0
20231012,145900,115230730,6500,6500,6500,6500,0
20231012,145800,115230730,6500,6500,6500,6500,0
20231012,145700,115230730,6500,6500,6500,6500,14
20231012,145600,115139730,6500,6500,6500,6500,0
20231012,145500,115139730,6500,6500,6500,6500,0
20231012,145400,115139730,6500,6500,6500,6500,0
20231012,145300,115139730,6500,6500,6500,6500,20
20231012,145200,115009730,6500,6500,6500,6500,0
20231012,145100,115009730,6500,6500,6500,6500,0
20231012,145000,115009730,6500,6500,6500,6500,0
20231012,144900,115009730,6500,6500,6500,6500,1
20231012,144800,115003230,6500,6500,6500,6500,0
20231012,144700,115003230,6500,6500,6500,6500,0
20231012,144600,115003230,6500,6500,6500,6500,0
20231012,144500,115003230,6500,6500,6500,6500,0
20231012,144400,115003230,6500,6500,6500,6500,0
20231012,144300,115003230,6500,6500,6500,6500,0
20231012,144200,115003230,6500,6500,6500,6500,0
20231012,144100,115003230,6500,6500,6500,6500,3
20231012,144000,114983730,6500,6510,6510,6500,616
20231012,143900,110979360,6510,6510,6510,6510,63
20231012,143800,110569230,6510,6510,6510,6510,0
20231012,143700,110569230,6510,6510,6510,6510,0
20231012,143600,110569230,6510,6510,6510,6510,0
20231012,143500,110569230,6510,6510,6510,6510,0
20231012,143400,110569230,6510,6510,6510,6510,1
20231012,143300,110562720,6510,6510,6510,6510,0
20231012,143200,110562720,6510,6510,6510,6510,242
20231012,143100,108987300,6510,6510,6510,6510,0
20231012,143000,108987300,6510,6510,6510,6510,0
20231012,142900,108987300,6510,6510,6510,6510,0
20231012,142800,108987300,6510,6510,6510,6510,200
20231012,142700,107685300,6510,6510,6510,6510,0
20231012,142600,107685300,6510,6510,6510,6510,0
20231012,142500,107685300,6510,6510,6510,6510,0
20231012,142400,107685300,6510,6510,6510,6510,0
20231012,142300,107685300,6510,6510,6510,6510,0
20231012,142200,107685300,6510,6510,6510,6510,16
20231012,142100,107581140,6490,6490,6490,6490,0
20231012,142000,107581140,6490,6490,6490,6490,0
20231012,141900,107581140,6490,6490,6490,6490,0
20231012,141800,107581140,6490,6490,6490,6490,0
20231012,141700,107581140,6490,6490,6490,6490,0
20231012,141600,107581140,6490,6490,6490,6490,0
20231012,141500,107581140,6490,6490,6490,6490,0
20231012,141400,107581140,6490,6490,6490,6490,0
20231012,141300,107581140,6490,6490,6490,6490,0
20231012,141200,107581140,6490,6490,6490,6490,0
20231012,141100,107581140,6490,6490,6490,6490,200
20231012,141000,106283140,6510,6510,6510,6510,0
20231012,140900,106283140,6510,6510,6510,6510,0
20231012,140800,106283140,6510,6510,6510,6510,0
20231012,140700,106283140,6510,6510,6510,6510,1
20231012,140600,106276630,6490,6490,6490,6490,0
20231012,140500,106276630,6490,6490,6490,6490,0
20231012,140400,106276630,6490,6490,6490,6490,0
20231012,140300,106276630,6490,6490,6490,6490,467
20231012,140200,103245800,6500,6500,6500,6500,97
20231012,140100,102615300,6500,6500,6500,6500,0
20231012,140000,102615300,6500,6500,6500,6500,0
20231012,135900,102615300,6500,6500,6500,6500,600
20231012,135800,98715300,6480,6480,6480,6480,0
20231012,135700,98715300,6480,6480,6480,6480,0
20231012,135600,98715300,6480,6480,6480,6480,0
20231012,135500,98715300,6480,6480,6480,6480,0
20231012,135400,98715300,6480,6480,6480,6480,0
20231012,135300,98715300,6480,6480,6480,6480,0
20231012,135200,98715300,6480,6480,6480,6480,0
20231012,135100,98715300,6480,6480,6480,6480,0
20231012,135000,98715300,6480,6480,6480,6480,0
20231012,134900,98715300,6480,6480,6480,6480,0
20231012,134800,98715300,6480,6480,6480,6480,0
20231012,134700,98715300,6480,6480,6480,6480,0
20231012,134600,98715300,6480,6480,6480,6480,0
20231012,134500,98715300,6480,6480,6480,6480,1
20231012,134400,98708820,6480,6480,6480,6480,8
20231012,134300,98656980,6490,6490,6490,6490,0
20231012,134200,98656980,6490,6490,6490,6490,0
20231012,134100,98656980,6490,6490,6490,6490,0
20231012,134000,98656980,6490,6490,6490,6490,232
20231012,133900,97151300,6480,6480,6480,6480,0
20231012,133800,97151300,6480,6480,6480,6480,0
20231012,133700,97151300,6480,6480,6480,6480,0
20231012,133600,97151300,6480,6480,6480,6480,0
20231012,133500,97151300,6480,6490,6490,6480,1380
20231012,133400,88206550,6490,6490,6490,6490,0
20231012,133300,88206550,6490,6490,6490,6490,0
20231012,133200,88206550,6490,6490,6490,6490,0
20231012,133100,88206550,6490,6490,6490,6490,0
20231012,133000,88206550,6490,6490,6490,6490,0
20231012,132900,88206550,6490,6490,6490,6490,0
20231012,132800,88206550,6490,6490,6490,6490,0
20231012,132700,88206550,6490,6490,6490,6490,0
20231012,132600,88206550,6490,6490,6490,6490,1
20231012,132500,88200060,6500,6500,6500,6500,449
20231012,132400,85281560,6500,6500,6500,6500,0
20231012,132300,85281560,6500,6500,6500,6500,0
20231012,132200,85281560,6500,6500,6500,6500,0
20231012,132100,85281560,6500,6500,6500,6500,0
20231012,132000,85281560,6500,6500,6500,6500,0
20231012,131900,85281560,6500,6500,6500,6500,0
20231012,131800,85281560,6500,6500,6500,6500,0
20231012,131700,85281560,6500,6500,6500,6500,0
20231012,131600,85281560,6500,6500,6500,6500,0
20231012,131500,85281560,6500,6500,6500,6500,0
20231012,131400,85281560,6500,6500,6500,6500,0
20231012,131300,85281560,6500,6500,6500,6500,0
20231012,131200,85281560,6500,6500,6500,6500,0
20231012,131100,85281560,6500,6500,6500,6500,0
20231012,131000,85281560,6500,6500,6500,6500,0
20231012,130900,85281560,6500,6500,6500,6500,0
20231012,130800,85281560,6500,6500,6500,6500,0
20231012,130700,85281560,6500,6500,6500,6500,0
20231012,130600,85281560,6500,6500,6500,6500,0
20231012,130500,85281560,6500,6500,6500,6500,0
20231012,130400,85281560,6500,6500,6500,6500,0
20231012,130300,85281560,6500,6500,6500,6500,0
20231012,130200,85281560,6500,6500,6500,6500,163
20231012,130100,84222060,6500,6500,6500,6500,0
20231012,130000,84222060,6500,6500,6500,6500,0
20231012,125900,84222060,6500,6500,6500,6500,0
20231012,125800,84222060,6500,6500,6500,6500,0
20231012,125700,84222060,6500,6500,6500,6500,0
20231012,125600,84222060,6500,6500,6500,6500,0
20231012,125500,84222060,6500,6500,6500,6500,0
20231012,125400,84222060,6500,6500,6500,6500,10
20231012,125300,84157060,6500,6500,6500,6500,0
20231012,125200,84157060,6500,6500,6500,6500,2
20231012,125100,84144060,6500,6500,6500,6500,0
20231012,125000,84144060,6500,6500,6500,6500,2
20231012,124900,84131060,6480,6480,6480,6480,0
20231012,124800,84131060,6480,6480,6480,6480,0
20231012,124700,84131060,6480,6480,6480,6480,0
20231012,124600,84131060,6480,6480,6480,6480,0
20231012,124500,84131060,6480,6480,6480,6480,0
20231012,124400,84131060,6480,6480,6480,6480,0
20231012,124300,84131060,6480,6480,6480,6480,0
20231012,124200,84131060,6480,6480,6480,6480,0
20231012,124100,84131060,6480,6480,6480,6480,0
20231012,124000,84131060,6480,6480,6480,6480,0
20231012,123900,84131060,6480,6500,6500,6480,32
20231012,123800,83923420,6500,6500,6500,6500,0
20231012,123700,83923420,6500,6500,6500,6500,0
20231012,123600,83923420,6500,6500,6500,6500,0
20231012,123500,83923420,6500,6500,6500,6500,23
20231012,123400,83773920,6490,6490,6490,6490,0
20231012,123300,83773920,6490,6490,6490,6490,0
20231012,123200,83773920,6490,6490,6490,6490,0
20231012,123100,83773920,6490,6490,6490,6490,356
20231012,123000,81463480,6490,6490,6490,6490,0
20231012,122900,81463480,6490,6490,6490,6490,10
20231012,122800,81398580,6490,6490,6490,6490,365
20231012,122700,79029730,6500,6500,6500,6500,0
20231012,122600,79029730,6500,6500,6500,6500,0
20231012,122500,79029730,6500,6500,6500,6500,12
20231012,122400,78951730,6500,6500,6500,6500,0
20231012,122300,78951730,6500,6500,6500,6500,0
20231012,122200,78951730,6500,6500,6500,6500,0
20231012,122100,78951730,6500,6500,6500,6500,0
20231012,122000,78951730,6500,6500,6500,6500,0
20231012,121900,78951730,6500,6500,6500,6500,339
20231012,121800,76748230,6480,6480,6480,6480,0
20231012,121700,76748230,6480,6480,6480,6480,0
20231012,121600,76748230,6480,6490,6490,6480,800
20231012,121500,71559230,6480,6480,6480,6480,0
20231012,121400,71559230,6480,6490,6490,6480,600
20231012,121300,67666230,6490,6490,6490,6490,0
20231012,121200,67666230,6490,6490,6490,6490,0
20231012,121100,67666230,6490,6490,6490,6490,0
20231012,121000,67666230,6490,6490,6490,6490,0
20231012,120900,67666230,6490,6490,6490,6490,0
20231012,120800,67666230,6490,6490,6490,6490,221
20231012,120700,66231940,6490,6490,6490,6490,79
20231012,120600,65719230,6490,6490,6490,6490,2
20231012,120500,65706250,6490,6490,6490,6490,0
20231012,120400,65706250,6490,6490,6490,6490,0
20231012,120300,65706250,6490,6490,6490,6490,0
20231012,120200,65706250,6490,6490,6490,6490,0
20231012,120100,65706250,6490,6490,6490,6490,0
20231012,120000,65706250,6490,6490,6490,6490,0
20231012,115900,65706250,6490,6490,6490,6490,0
20231012,115800,65706250,6490,6490,6490,6490,269
20231012,115700,63960440,6500,6500,6500,6500,0
20231012,115600,63960440,6500,6500,6500,6500,0
20231012,115500,63960440,6500,6500,6500,6500,0
20231012,115400,63960440,6500,6500,6500,6500,0
20231012,115300,63960440,6500,6500,6500,6500,0
20231012,115200,63960440,6500,6500,6500,6500,0
20231012,115100,63960440,6500,6500,6500,6500,2
20231012,115000,63947440,6500,6500,6500,6500,3
20231012,114900,63927940,6500,6500,6500,6500,0
20231012,114800,63927940,6500,6500,6500,6500,0
20231012,114700,63927940,6500,6490,6500,6490,750
20231012,114600,59053940,6490,6490,6490,6490,0
20231012,114500,59053940,6490,6490,6490,6490,0
20231012,114400,59053940,6490,6490,6490,6490,0
20231012,114300,59053940,6490,6490,6490,6490,0
20231012,114200,59053940,6490,6490,6490,6490,0
20231012,114100,59053940,6490,6490,6490,6490,0
20231012,114000,59053940,6490,6490,6490,6490,1
20231012,113900,59047450,6500,6500,6500,6500,0
20231012,113800,59047450,6500,6500,6500,6500,0
20231012,113700,59047450,6500,6500,6500,6500,0
20231012,113600,59047450,6500,6500,6500,6500,0
20231012,113500,59047450,6500,6500,6500,6500,0
20231012,113400,59047450,6500,6500,6500,6500,1000
20231012,113300,52547450,6490,6490,6490,6490,130
20231012,113200,51703750,6490,6490,6490,6490,0
20231012,113100,51703750,6490,6490,6490,6490,302
20231012,113000,49743770,6490,6490,6490,6490,0
20231012,112900,49743770,6490,6490,6490,6490,0
20231012,112800,49743770,6490,6490,6490,6490,0
20231012,112700,49743770,6490,6490,6490,6490,0
20231012,112600,49743770,6490,6490,6490,6490,0
20231012,112500,49743770,6490,6490,6490,6490,0
20231012,112400,49743770,6490,6490,6490,6490,0
20231012,112300,49743770,6490,6490,6490,6490,0
20231012,112200,49743770,6490,6490,6490,6490,0
20231012,112100,49743770,6490,6480,6490,6480,24
20231012,112000,49588110,6490,6490,6490,6490,0
20231012,111900,49588110,6490,6490,6490,6490,0
20231012,111800,49588110,6490,6490,6490,6490,0
20231012,111700,49588110,6490,6490,6490,6490,0
20231012,111600,49588110,6490,6490,6490,6490,10
20231012,111500,49523210,6490,6490,6490,6490,0
20231012,111400,49523210,6490,6490,6490,6490,0
20231012,111300,49523210,6490,6490,6490,6490,0
20231012,111200,49523210,6490,6490,6490,6490,0
20231012,111100,49523210,6490,6490,6490,6490,0
20231012,111000,49523210,6490,6490,6490,6490,0
20231012,110900,49523210,6490,6490,6490,6490,0
20231012,110800,49523210,6490,6490,6490,6490,0
20231012,110700,49523210,6490,6490,6490,6490,0
20231012,110600,49523210,6490,6490,6490,6490,0
20231012,110500,49523210,6490,6490,6490,6490,0
20231012,110400,49523210,6490,6490,6490,6490,0
20231012,110300,49523210,6490,6490,6490,6490,77
20231012,110200,49023480,6490,6490,6490,6490,0
20231012,110100,49023480,6490,6490,6490,6490,0
20231012,110000,49023480,6490,6490,6490,6490,0
20231012,105900,49023480,6490,6490,6490,6490,2
20231012,105800,49010500,6490,6490,6490,6490,5
20231012,105700,48978050,6490,6490,6490,6490,48
20231012,105600,48666530,6490,6490,6490,6490,0
20231012,105500,48666530,6490,6490,6490,6490,251
20231012,105400,47037540,6500,6480,6500,6480,598
20231012,105300,43157850,6470,6470,6470,6470,21
20231012,105200,43021980,6470,6480,6480,6460,3484
20231012,105100,20494220,6480,6480,6480,6480,581
20231012,105000,16729340,6470,6470,6470,6470,150
20231012,104900,15758840,6470,6470,6470,6470,0
20231012,104800,15758840,6470,6470,6470,6470,0
20231012,104700,15758840,6470,6470,6470,6470,0
20231012,104600,15758840,6470,6470,6470,6470,0
20231012,104500,15758840,6470,6470,6470,6470,0
20231012,104400,15758840,6470,6470,6470,6470,0
20231012,104300,15758840,6470,6470,6470,6470,0
20231012,104200,15758840,6470,6470,6470,6470,0
20231012,104100,15758840,6470,6470,6470,6470,2
20231012,104000,15745900,6470,6470,6470,6470,50
20231012,103900,15422400,6470,6470,6470,6470,0
20231012,103800,15422400,6470,6470,6470,6470,0
20231012,103700,15422400,6470,6470,6470,6470,0
20231012,103600,15422400,6470,6470,6470,6470,10
20231012,103500,15357700,6470,6470,6470,6470,1
20231012,103400,15351230,6470,6470,6470,6470,0
20231012,103300,15351230,6470,6470,6470,6470,0
20231012,103200,15351230,6470,6470,6470,6470,0
20231012,103100,15351230,6470,6470,6470,6470,0
20231012,103000,15351230,6470,6470,6470,6470,2
20231012,102900,15338290,6470,6470,6470,6470,0
20231012,102800,15338290,6470,6470,6470,6470,0
20231012,102700,15338290,6470,6470,6470,6470,1
20231012,102600,15331820,6470,6470,6470,6470,0
20231012,102500,15331820,6470,6470,6470,6470,0
20231012,102400,15331820,6470,6470,6470,6470,0
20231012,102300,15331820,6470,6470,6470,6470,84
20231012,102200,14788340,6470,6470,6470,6470,5
20231012,102100,14755990,6470,6470,6470,6470,0
20231012,102000,14755990,6470,6470,6470,6470,0
20231012,101900,14755990,6470,6470,6470,6470,0
20231012,101800,14755990,6470,6470,6470,6470,0
20231012,101700,14755990,6470,6470,6470,6470,3
20231012,101600,14736580,6470,6470,6470,6470,0
20231012,101500,14736580,6470,6470,6470,6470,0
20231012,101400,14736580,6470,6470,6470,6470,0
20231012,101300,14736580,6470,6470,6470,6470,0
20231012,101200,14736580,6470,6470,6470,6470,1
20231012,101100,14730110,6460,6460,6460,6460,0
20231012,101000,14730110,6460,6460,6460,6460,0
20231012,100900,14730110,6460,6460,6460,6460,0
20231012,100800,14730110,6460,6460,6460,6460,200
20231012,100700,13438110,6470,6470,6470,6470,1
20231012,100600,13431640,6470,6470,6470,6470,0
20231012,100500,13431640,6470,6470,6470,6470,0
20231012,100400,13431640,6470,6470,6470,6470,0
20231012,100300,13431640,6470,6470,6470,6470,0
20231012,100200,13431640,6470,6470,6470,6470,0
20231012,100100,13431640,6470,6470,6470,6470,0
20231012,100000,13431640,6470,6470,6470,6470,0
20231012,095900,13431640,6470,6470,6470,6470,0
20231012,095800,13431640,6470,6470,6470,6470,0
20231012,095700,13431640,6470,6470,6470,6470,100
20231012,095600,12784640,6470,6470,6470,6470,120
20231012,095500,12008240,6460,6460,6460,6460,0
20231012,095400,12008240,6460,6460,6460,6460,2
20231012,095300,11995320,6470,6470,6470,6470,0
20231012,095200,11995320,6470,6470,6470,6470,10
20231012,095100,11930620,6460,6460,6460,6460,0
20231012,095000,11930620,6460,6460,6460,6460,0
20231012,094900,11930620,6460,6460,6460,6460,0
20231012,094800,11930620,6460,6460,6460,6460,0
20231012,094700,11930620,6460,6460,6460,6460,1095
20231012,094600,4856920,6460,6460,6460,6460,0
20231012,094500,4856920,6460,6460,6460,6460,0
20231012,094400,4856920,6460,6460,6460,6460,0
20231012,094300,4856920,6460,6460,6460,6460,0
20231012,094200,4856920,6460,6460,6460,6460,0
20231012,094100,4856920,6460,6460,6460,6460,0
20231012,094000,4856920,6460,6460,6460,6460,0
20231012,093900,4856920,6460,6460,6460,6460,100
20231012,093800,4210920,6460,6460,6460,6460,3
20231012,093700,4191540,6460,6460,6460,6460,0
20231012,093600,4191540,6460,6460,6460,6460,0
20231012,093500,4191540,6460,6460,6460,6460,0
20231012,093400,4191540,6460,6460,6460,6460,0
20231012,093300,4191540,6460,6460,6460,6460,10
20231012,093200,4126940,6460,6460,6460,6460,1
20231012,093100,4120480,6440,6440,6440,6440,0
20231012,093000,4120480,6440,6440,6440,6440,0
20231012,092900,4120480,6440,6440,6440,6440,0
20231012,092800,4120480,6440,6440,6440,6440,100
20231012,092700,3476480,6450,6450,6450,6450,0
20231012,092600,3476480,6450,6450,6450,6450,2
20231012,092500,3463580,6460,6460,6460,6460,0
20231012,092400,3463580,6460,6460,6460,6460,2
20231012,092300,3450660,6440,6440,6440,6440,4
20231012,092200,3424900,6440,6440,6440,6440,0
20231012,092100,3424900,6440,6460,6460,6440,103
20231012,092000,2760800,6460,6460,6460,6460,204
20231012,091900,1442960,6460,6460,6460,6460,0
20231012,091800,1442960,6460,6460,6460,6460,0
20231012,091700,1442960,6460,6460,6460,6460,0
20231012,091600,1442960,6460,6460,6460,6460,94
20231012,091500,835720,6460,6460,6460,6460,1
20231012,091400,829260,6470,6470,6470,6470,0
20231012,091300,829260,6470,6470,6470,6470,0
20231012,091200,829260,6470,6470,6470,6470,0
20231012,091100,829260,6470,6470,6470,6470,0
20231012,091000,829260,6470,6470,6470,6470,0
20231012,090900,829260,6470,6470,6470,6470,8
20231012,090800,777500,6470,6470,6470,6470,0
20231012,090700,777500,6470,6470,6470,6470,0
20231012,090600,777500,6470,6470,6470,6470,10
20231012,090500,712800,6480,6480,6480,6480,0
20231012,090400,712800,6480,6480,6480,6480,0
20231012,090300,712800,6480,6480,6480,6480,0
20231012,090200,712800,6480,6480,6480,6480,0
20231012,090100,712800,6480,6480,6480,6480,10
20231012,090000,648000,6480,6480,6480,6480,100