KissMeData/003100/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,183800,336365480,18540,18540,18540,18540,441
20231012,183700,336365480,18540,18540,18540,18540,0
20231012,183600,336365480,18540,18540,18540,18540,0
20231012,183500,336365480,18540,18540,18540,18540,0
20231012,183400,336365480,18540,18540,18540,18540,0
20231012,183300,336365480,18540,18540,18540,18540,0
20231012,183200,336365480,18540,18540,18540,18540,0
20231012,183100,336365480,18540,18540,18540,18540,0
20231012,183000,336365480,18540,18540,18540,18540,0
20231012,182900,336365480,18540,18540,18540,18540,0
20231012,182800,336365480,18540,18540,18540,18540,0
20231012,182700,336365480,18540,18540,18540,18540,0
20231012,182600,336365480,18540,18540,18540,18540,0
20231012,182500,336365480,18540,18540,18540,18540,0
20231012,182400,336365480,18540,18540,18540,18540,0
20231012,182300,336365480,18540,18540,18540,18540,0
20231012,182200,336365480,18540,18540,18540,18540,0
20231012,182100,336365480,18540,18540,18540,18540,0
20231012,182000,336365480,18540,18540,18540,18540,0
20231012,181900,336365480,18540,18540,18540,18540,0
20231012,181800,336365480,18540,18540,18540,18540,0
20231012,181700,336365480,18540,18540,18540,18540,0
20231012,181600,336365480,18540,18540,18540,18540,0
20231012,181500,336365480,18540,18540,18540,18540,0
20231012,181400,336365480,18540,18540,18540,18540,0
20231012,181300,336365480,18540,18540,18540,18540,0
20231012,181200,336365480,18540,18540,18540,18540,0
20231012,181100,336365480,18540,18540,18540,18540,0
20231012,181000,336365480,18540,18540,18540,18540,0
20231012,180900,336365480,18540,18540,18540,18540,0
20231012,180800,336365480,18540,18540,18540,18540,441
20231012,180700,336365480,18540,18540,18540,18540,0
20231012,180600,336365480,18540,18540,18540,18540,0
20231012,180500,336365480,18540,18540,18540,18540,0
20231012,180400,336365480,18540,18540,18540,18540,0
20231012,180300,336365480,18540,18540,18540,18540,0
20231012,180200,336365480,18540,18540,18540,18540,0
20231012,180100,336365480,18540,18540,18540,18540,0
20231012,180000,336365480,18540,18540,18540,18540,0
20231012,175900,336365480,18540,18540,18540,18540,0
20231012,175800,336365480,18540,18540,18540,18540,0
20231012,175700,336365480,18540,18540,18540,18540,0
20231012,175600,336365480,18540,18540,18540,18540,0
20231012,175500,336365480,18540,18540,18540,18540,0
20231012,175400,336365480,18540,18540,18540,18540,0
20231012,175300,336365480,18540,18540,18540,18540,0
20231012,175200,336365480,18540,18540,18540,18540,0
20231012,175100,336365480,18540,18540,18540,18540,0
20231012,175000,336365480,18540,18540,18540,18540,0
20231012,174900,336365480,18540,18540,18540,18540,0
20231012,174800,336365480,18540,18540,18540,18540,0
20231012,174700,336365480,18540,18540,18540,18540,0
20231012,174600,336365480,18540,18540,18540,18540,0
20231012,174500,336365480,18540,18540,18540,18540,0
20231012,174400,336365480,18540,18540,18540,18540,0
20231012,174300,336365480,18540,18540,18540,18540,0
20231012,174200,336365480,18540,18540,18540,18540,0
20231012,174100,336365480,18540,18540,18540,18540,0
20231012,174000,336365480,18540,18540,18540,18540,0
20231012,173900,336365480,18540,18540,18540,18540,0
20231012,173800,336365480,18540,18540,18540,18540,441
20231012,173700,336365480,18540,18540,18540,18540,0
20231012,173600,336365480,18540,18540,18540,18540,0
20231012,173500,336365480,18540,18540,18540,18540,0
20231012,173400,336365480,18540,18540,18540,18540,0
20231012,173300,336365480,18540,18540,18540,18540,0
20231012,173200,336365480,18540,18540,18540,18540,0
20231012,173100,336365480,18540,18540,18540,18540,0
20231012,173000,336365480,18540,18540,18540,18540,0
20231012,172900,336365480,18540,18540,18540,18540,0
20231012,172800,336365480,18540,18540,18540,18540,0
20231012,172700,336365480,18540,18540,18540,18540,0
20231012,172600,336365480,18540,18540,18540,18540,0
20231012,172500,336365480,18540,18540,18540,18540,0
20231012,172400,336365480,18540,18540,18540,18540,0
20231012,172300,336365480,18540,18540,18540,18540,0
20231012,172200,336365480,18540,18540,18540,18540,0
20231012,172100,336365480,18540,18540,18540,18540,0
20231012,172000,336365480,18540,18540,18540,18540,0
20231012,171900,336365480,18540,18540,18540,18540,0
20231012,171800,336365480,18540,18540,18540,18540,0
20231012,171700,336365480,18540,18540,18540,18540,0
20231012,171600,336365480,18540,18540,18540,18540,0
20231012,171500,336365480,18540,18540,18540,18540,0
20231012,171400,336365480,18540,18540,18540,18540,0
20231012,171300,336365480,18540,18540,18540,18540,0
20231012,171200,336365480,18540,18540,18540,18540,0
20231012,171100,336365480,18540,18540,18540,18540,0
20231012,171000,336365480,18540,18540,18540,18540,0
20231012,170900,336365480,18540,18540,18540,18540,0
20231012,170800,336365480,18540,18540,18540,18540,441
20231012,170700,336365480,18540,18540,18540,18540,0
20231012,170600,336365480,18540,18540,18540,18540,0
20231012,170500,336365480,18540,18540,18540,18540,0
20231012,170400,336365480,18540,18540,18540,18540,0
20231012,170300,336365480,18540,18540,18540,18540,0
20231012,170200,336365480,18540,18540,18540,18540,0
20231012,170100,336365480,18540,18540,18540,18540,0
20231012,170000,336365480,18540,18540,18540,18540,0
20231012,165900,336365480,18540,18540,18540,18540,0
20231012,165800,336365480,18540,18540,18540,18540,0
20231012,165700,336365480,18540,18540,18540,18540,0
20231012,165600,336365480,18540,18540,18540,18540,0
20231012,165500,336365480,18540,18540,18540,18540,0
20231012,165400,336365480,18540,18540,18540,18540,0
20231012,165300,336365480,18540,18540,18540,18540,0
20231012,165200,336365480,18540,18540,18540,18540,0
20231012,165100,336365480,18540,18540,18540,18540,0
20231012,165000,336365480,18540,18540,18540,18540,0
20231012,164900,336365480,18540,18540,18540,18540,0
20231012,164800,336365480,18540,18540,18540,18540,0
20231012,164700,336365480,18540,18540,18540,18540,0
20231012,164600,336365480,18540,18540,18540,18540,0
20231012,164500,336365480,18540,18540,18540,18540,0
20231012,164400,336365480,18540,18540,18540,18540,0
20231012,164300,336365480,18540,18540,18540,18540,0
20231012,164200,336365480,18540,18540,18540,18540,0
20231012,164100,336365480,18540,18540,18540,18540,0
20231012,164000,336365480,18540,18540,18540,18540,0
20231012,163900,336365480,18540,18540,18540,18540,0
20231012,163800,336365480,18540,18540,18540,18540,441
20231012,163700,336365480,18540,18540,18540,18540,0
20231012,163600,336365480,18540,18540,18540,18540,0
20231012,163500,336365480,18540,18540,18540,18540,0
20231012,163400,336365480,18540,18540,18540,18540,0
20231012,163300,336365480,18540,18540,18540,18540,0
20231012,163200,336365480,18540,18540,18540,18540,0
20231012,163100,336365480,18540,18540,18540,18540,0
20231012,163000,336365480,18540,18540,18540,18540,0
20231012,162900,336365480,18540,18540,18540,18540,0
20231012,162800,336365480,18540,18540,18540,18540,0
20231012,162700,336365480,18540,18540,18540,18540,0
20231012,162600,336365480,18540,18540,18540,18540,0
20231012,162500,336365480,18540,18540,18540,18540,0
20231012,162400,336365480,18540,18540,18540,18540,0
20231012,162300,336365480,18540,18540,18540,18540,0
20231012,162200,336365480,18540,18540,18540,18540,0
20231012,162100,336365480,18540,18540,18540,18540,0
20231012,162000,336365480,18540,18540,18540,18540,0
20231012,161900,336365480,18540,18540,18540,18540,0
20231012,161800,336365480,18540,18540,18540,18540,0
20231012,161700,336365480,18540,18540,18540,18540,0
20231012,161600,336365480,18540,18540,18540,18540,0
20231012,161500,336365480,18540,18540,18540,18540,0
20231012,161400,336365480,18540,18540,18540,18540,0
20231012,161300,336365480,18540,18540,18540,18540,0
20231012,161200,336365480,18540,18540,18540,18540,0
20231012,161100,336365480,18540,18540,18540,18540,0
20231012,161000,336365480,18540,18540,18540,18540,0
20231012,160900,336365480,18540,18540,18540,18540,0
20231012,160800,336365480,18540,18540,18540,18540,441
20231012,160700,336365480,18540,18540,18540,18540,0
20231012,160600,336365480,18540,18540,18540,18540,0
20231012,160500,336365480,18540,18540,18540,18540,0
20231012,160400,336365480,18540,18540,18540,18540,0
20231012,160300,336365480,18540,18540,18540,18540,0
20231012,160200,336365480,18540,18540,18540,18540,0
20231012,160100,336365480,18540,18540,18540,18540,0
20231012,160000,336365480,18540,18540,18540,18540,0
20231012,155900,336365480,18540,18540,18540,18540,0
20231012,155800,336365480,18540,18540,18540,18540,0
20231012,155700,336365480,18540,18540,18540,18540,0
20231012,155600,336365480,18540,18540,18540,18540,0
20231012,155500,336365480,18540,18540,18540,18540,0
20231012,155400,336365480,18540,18540,18540,18540,0
20231012,155300,336365480,18540,18540,18540,18540,0
20231012,155200,336365480,18540,18540,18540,18540,0
20231012,155100,336365480,18540,18540,18540,18540,0
20231012,155000,336365480,18540,18540,18540,18540,0
20231012,154900,336365480,18540,18540,18540,18540,0
20231012,154800,336365480,18540,18540,18540,18540,0
20231012,154700,336365480,18540,18540,18540,18540,0
20231012,154600,336365480,18540,18540,18540,18540,0
20231012,154500,336365480,18540,18540,18540,18540,0
20231012,154400,336365480,18540,18540,18540,18540,0
20231012,154300,336365480,18540,18540,18540,18540,0
20231012,154200,336365480,18540,18540,18540,18540,0
20231012,154100,336365480,18540,18540,18540,18540,0
20231012,154000,336365480,18540,18540,18540,18540,0
20231012,153900,336365480,18540,18540,18540,18540,0
20231012,153800,336365480,18540,18540,18540,18540,441
20231012,153700,336365480,18540,18540,18540,18540,0
20231012,153600,336365480,18540,18540,18540,18540,0
20231012,153500,336365480,18540,18540,18540,18540,0
20231012,153400,336365480,18540,18540,18540,18540,0
20231012,153300,336365480,18540,18540,18540,18540,0
20231012,153200,336365480,18540,18540,18540,18540,0
20231012,153100,336365480,18540,18540,18540,18540,0
20231012,153000,336365480,18540,18540,18540,18540,441
20231012,152900,328189340,18550,18550,18550,18550,0
20231012,152800,328189340,18550,18550,18550,18550,0
20231012,152700,328189340,18550,18550,18550,18550,0
20231012,152600,328189340,18550,18550,18550,18550,0
20231012,152500,328189340,18550,18550,18550,18550,0
20231012,152400,328189340,18550,18550,18550,18550,0
20231012,152300,328189340,18550,18550,18550,18550,0
20231012,152200,328189340,18550,18550,18550,18550,0
20231012,152100,328189340,18550,18550,18550,18550,0
20231012,152000,328189340,18550,18550,18550,18550,0
20231012,151900,328189340,18550,18490,18550,18480,331
20231012,151800,322066220,18510,18510,18510,18510,3
20231012,151700,322010690,18490,18490,18500,18490,66
20231012,151600,320790310,18500,18500,18500,18500,39
20231012,151500,320068810,18550,18550,18550,18550,41
20231012,151400,319308260,18550,18550,18550,18550,54
20231012,151300,318306560,18560,18520,18560,18520,101
20231012,151200,316436000,18510,18510,18510,18510,0
20231012,151100,316436000,18510,18510,18510,18510,5
20231012,151000,316343450,18510,18510,18510,18510,0
20231012,150900,316343450,18510,18510,18510,18510,154
20231012,150800,313492910,18500,18500,18500,18500,0
20231012,150700,313492910,18500,18500,18500,18500,25
20231012,150600,313030410,18500,18500,18500,18500,94
20231012,150500,311291410,18490,18490,18490,18490,60
20231012,150400,310182010,18510,18510,18510,18510,49
20231012,150300,309275020,18510,18510,18510,18510,0
20231012,150200,309275020,18510,18520,18520,18510,36
20231012,150100,308608560,18510,18510,18510,18510,0
20231012,150000,308608560,18510,18510,18510,18510,0
20231012,145900,308608560,18510,18510,18510,18510,44
20231012,145800,307794120,18520,18520,18520,18520,0
20231012,145700,307794120,18520,18520,18520,18520,1
20231012,145600,307775600,18520,18520,18520,18520,0
20231012,145500,307775600,18520,18520,18520,18520,0
20231012,145400,307775600,18520,18520,18520,18520,0
20231012,145300,307775600,18520,18520,18520,18520,0
20231012,145200,307775600,18520,18520,18520,18520,0
20231012,145100,307775600,18520,18510,18520,18490,155
20231012,145000,304907300,18500,18510,18510,18500,25
20231012,144900,304444600,18520,18520,18520,18500,7
20231012,144800,304315060,18510,18510,18510,18510,95
20231012,144700,302556610,18510,18510,18510,18510,0
20231012,144600,302556610,18510,18510,18510,18510,62
20231012,144500,301408990,18520,18520,18520,18520,0
20231012,144400,301408990,18520,18520,18520,18520,18
20231012,144300,301075630,18510,18510,18510,18510,0
20231012,144200,301075630,18510,18510,18510,18510,0
20231012,144100,301075630,18510,18510,18510,18510,0
20231012,144000,301075630,18510,18510,18510,18510,0
20231012,143900,301075630,18510,18510,18510,18510,0
20231012,143800,301075630,18510,18510,18510,18510,28
20231012,143700,300557350,18510,18510,18510,18510,0
20231012,143600,300557350,18510,18500,18510,18500,182
20231012,143500,297189790,18500,18500,18500,18500,0
20231012,143400,297189790,18500,18500,18500,18500,0
20231012,143300,297189790,18500,18500,18500,18500,0
20231012,143200,297189790,18500,18500,18500,18500,0
20231012,143100,297189790,18500,18500,18500,18500,0
20231012,143000,297189790,18500,18500,18500,18500,0
20231012,142900,297189790,18500,18500,18500,18500,0
20231012,142800,297189790,18500,18500,18500,18500,0
20231012,142700,297189790,18500,18490,18500,18490,42
20231012,142600,296413200,18490,18490,18490,18490,0
20231012,142500,296413200,18490,18500,18500,18490,29
20231012,142400,295876980,18500,18500,18500,18500,14
20231012,142300,295617980,18500,18500,18500,18500,5
20231012,142200,295525480,18500,18500,18500,18500,0
20231012,142100,295525480,18500,18510,18510,18500,34
20231012,142000,294896470,18520,18520,18520,18520,0
20231012,141900,294896470,18520,18520,18520,18520,0
20231012,141800,294896470,18520,18520,18520,18520,6
20231012,141700,294785350,18520,18520,18520,18520,11
20231012,141600,294581630,18500,18500,18500,18500,33
20231012,141500,293971130,18510,18500,18510,18500,183
20231012,141400,290583850,18500,18500,18500,18500,0
20231012,141300,290583850,18500,18500,18500,18500,0
20231012,141200,290583850,18500,18500,18500,18500,30
20231012,141100,290028850,18500,18500,18500,18500,0
20231012,141000,290028850,18500,18500,18500,18500,0
20231012,140900,290028850,18500,18500,18500,18500,35
20231012,140800,289381350,18510,18510,18510,18510,0
20231012,140700,289381350,18510,18510,18510,18510,0
20231012,140600,289381350,18510,18510,18510,18510,0
20231012,140500,289381350,18510,18510,18510,18510,0
20231012,140400,289381350,18510,18500,18510,18500,186
20231012,140300,285938800,18500,18500,18500,18500,372
20231012,140200,279056800,18500,18500,18500,18500,0
20231012,140100,279056800,18500,18490,18500,18490,37
20231012,140000,278372660,18500,18500,18500,18500,29
20231012,135900,277836160,18490,18490,18490,18490,0
20231012,135800,277836160,18490,18490,18490,18490,0
20231012,135700,277836160,18490,18490,18490,18490,0
20231012,135600,277836160,18490,18490,18490,18490,0
20231012,135500,277836160,18490,18490,18490,18490,34
20231012,135400,277207500,18510,18510,18510,18510,12
20231012,135300,276985380,18510,18500,18510,18500,182
20231012,135200,273618080,18500,18500,18500,18500,37
20231012,135100,272933580,18500,18500,18500,18500,0
20231012,135000,272933580,18500,18500,18500,18500,0
20231012,134900,272933580,18500,18500,18500,18500,26
20231012,134800,272452580,18510,18510,18510,18510,0
20231012,134700,272452580,18510,18510,18510,18510,0
20231012,134600,272452580,18510,18510,18510,18510,3
20231012,134500,272397050,18500,18500,18500,18500,26
20231012,134400,271916050,18500,18510,18510,18500,55
20231012,134300,270898190,18510,18520,18520,18510,14
20231012,134200,270639010,18530,18560,18560,18520,41
20231012,134100,269879460,18530,18530,18530,18530,0
20231012,134000,269879460,18530,18530,18530,18530,0
20231012,133900,269879460,18530,18530,18530,18530,0
20231012,133800,269879460,18530,18530,18530,18530,169
20231012,133700,266747890,18560,18560,18560,18560,2
20231012,133600,266710770,18580,18580,18580,18580,0
20231012,133500,266710770,18580,18560,18620,18560,702
20231012,133400,253676760,18550,18600,18600,18550,1055
20231012,133300,234086950,18600,18540,18630,18540,938
20231012,133200,216667260,18520,18550,18550,18520,65
20231012,133100,215462130,18550,18550,18550,18550,40
20231012,133000,214720130,18540,18540,18540,18540,0
20231012,132900,214720130,18540,18540,18540,18540,11
20231012,132800,214516190,18550,18550,18550,18550,0
20231012,132700,214516190,18550,18530,18550,18530,248
20231012,132600,209918460,18520,18520,18520,18520,0
20231012,132500,209918460,18520,18520,18520,18520,27
20231012,132400,209418420,18530,18530,18530,18530,0
20231012,132300,209418420,18530,18530,18530,18530,0
20231012,132200,209418420,18530,18530,18530,18530,32
20231012,132100,208825460,18510,18510,18510,18510,0
20231012,132000,208825460,18510,18510,18510,18510,5
20231012,131900,208732910,18510,18510,18510,18510,5
20231012,131800,208640360,18520,18520,18520,18520,1
20231012,131700,208621840,18530,18530,18530,18530,47
20231012,131600,207750930,18540,18530,18540,18530,4
20231012,131500,207676780,18530,18530,18530,18530,0
20231012,131400,207676780,18530,18530,18530,18530,10
20231012,131300,207491480,18540,18540,18540,18540,1
20231012,131200,207472940,18520,18520,18520,18520,0
20231012,131100,207472940,18520,18510,18520,18510,207
20231012,131000,203641230,18510,18510,18510,18510,0
20231012,130900,203641230,18510,18510,18510,18510,83
20231012,130800,202104900,18480,18480,18480,18480,0
20231012,130700,202104900,18480,18480,18480,18480,42
20231012,130600,201328740,18500,18500,18500,18500,26
20231012,130500,200847740,18500,18500,18500,18500,29
20231012,130400,200311240,18510,18510,18510,18510,11
20231012,130300,200107630,18470,18470,18470,18470,0
20231012,130200,200107630,18470,18470,18470,18470,0
20231012,130100,200107630,18470,18470,18470,18470,0
20231012,130000,200107630,18470,18470,18470,18470,0
20231012,125900,200107630,18470,18470,18470,18470,0
20231012,125800,200107630,18470,18470,18470,18470,0
20231012,125700,200107630,18470,18470,18470,18470,0
20231012,125600,200107630,18470,18490,18490,18470,29
20231012,125500,199571650,18530,18530,18530,18530,0
20231012,125400,199571650,18530,18530,18530,18530,0
20231012,125300,199571650,18530,18530,18530,18530,0
20231012,125200,199571650,18530,18480,18530,18480,333
20231012,125100,193412810,18470,18470,18470,18470,31
20231012,125000,192840240,18480,18480,18480,18480,5
20231012,124900,192747840,18480,18480,18480,18480,0
20231012,124800,192747840,18480,18480,18480,18480,0
20231012,124700,192747840,18480,18480,18480,18480,0
20231012,124600,192747840,18480,18480,18480,18480,10
20231012,124500,192563040,18470,18470,18470,18470,0
20231012,124400,192563040,18470,18470,18470,18470,0
20231012,124300,192563040,18470,18470,18470,18470,21
20231012,124200,192175170,18470,18470,18470,18470,0
20231012,124100,192175170,18470,18470,18470,18470,0
20231012,124000,192175170,18470,18470,18470,18470,0
20231012,123900,192175170,18470,18480,18480,18470,11
20231012,123800,191971900,18480,18480,18480,18480,0
20231012,123700,191971900,18480,18480,18480,18480,0
20231012,123600,191971900,18480,18480,18480,18480,0
20231012,123500,191971900,18480,18480,18480,18480,0
20231012,123400,191971900,18480,18480,18480,18480,0
20231012,123300,191971900,18480,18480,18480,18480,0
20231012,123200,191971900,18480,18480,18480,18480,0
20231012,123100,191971900,18480,18480,18480,18480,0
20231012,123000,191971900,18480,18480,18480,18480,0
20231012,122900,191971900,18480,18480,18480,18480,0
20231012,122800,191971900,18480,18480,18480,18480,0
20231012,122700,191971900,18480,18480,18480,18480,0
20231012,122600,191971900,18480,18480,18480,18480,1
20231012,122500,191953420,18470,18490,18490,18470,48
20231012,122400,191066390,18500,18510,18510,18500,227
20231012,122300,186865190,18520,18520,18520,18520,0
20231012,122200,186865190,18520,18520,18520,18520,10
20231012,122100,186679990,18520,18520,18520,18520,86
20231012,122000,185087270,18530,18530,18530,18530,15
20231012,121900,184809320,18530,18530,18530,18530,1
20231012,121800,184790790,18530,18530,18530,18530,5
20231012,121700,184698140,18550,18550,18550,18550,0
20231012,121600,184698140,18550,18550,18550,18550,8
20231012,121500,184549740,18550,18550,18550,18550,0
20231012,121400,184549740,18550,18550,18550,18550,0
20231012,121300,184549740,18550,18550,18550,18550,0
20231012,121200,184549740,18550,18550,18550,18550,4
20231012,121100,184475540,18540,18510,18540,18510,105
20231012,121000,182531210,18500,18500,18500,18500,0
20231012,120900,182531210,18500,18500,18500,18500,0
20231012,120800,182531210,18500,18500,18500,18500,0
20231012,120700,182531210,18500,18500,18500,18500,23
20231012,120600,182105710,18500,18500,18500,18500,5
20231012,120500,182013210,18490,18490,18490,18490,0
20231012,120400,182013210,18490,18490,18490,18490,0
20231012,120300,182013210,18490,18490,18490,18490,30
20231012,120200,181458510,18490,18490,18490,18490,10
20231012,120100,181273610,18510,18510,18510,18510,0
20231012,120000,181273610,18510,18510,18510,18510,2
20231012,115900,181236590,18520,18520,18520,18520,0
20231012,115800,181236590,18520,18510,18520,18510,55
20231012,115700,180218490,18490,18490,18490,18490,0
20231012,115600,180218490,18490,18490,18490,18490,0
20231012,115500,180218490,18490,18490,18490,18490,0
20231012,115400,180218490,18490,18490,18490,18490,0
20231012,115300,180218490,18490,18490,18490,18490,0
20231012,115200,180218490,18490,18490,18490,18490,0
20231012,115100,180218490,18490,18490,18490,18490,0
20231012,115000,180218490,18490,18490,18490,18490,0
20231012,114900,180218490,18490,18490,18490,18490,0
20231012,114800,180218490,18490,18490,18490,18490,0
20231012,114700,180218490,18490,18490,18490,18490,0
20231012,114600,180218490,18490,18490,18490,18490,0
20231012,114500,180218490,18490,18490,18490,18490,0
20231012,114400,180218490,18490,18490,18490,18490,0
20231012,114300,180218490,18490,18490,18490,18490,0
20231012,114200,180218490,18490,18490,18490,18490,51
20231012,114100,179275500,18460,18460,18460,18460,0
20231012,114000,179275500,18460,18450,18460,18450,307
20231012,113900,173611240,18450,18450,18450,18450,0
20231012,113800,173611240,18450,18450,18450,18450,3
20231012,113700,173555890,18440,18440,18440,18440,22
20231012,113600,173150210,18440,18480,18480,18440,93
20231012,113500,171432180,18490,18490,18490,18490,0
20231012,113400,171432180,18490,18490,18490,18490,0
20231012,113300,171432180,18490,18490,18490,18490,15
20231012,113200,171154830,18480,18480,18480,18480,0
20231012,113100,171154830,18480,18480,18480,18480,0
20231012,113000,171154830,18480,18480,18480,18480,0
20231012,112900,171154830,18480,18510,18510,18480,60
20231012,112800,170045970,18510,18510,18510,18510,28
20231012,112700,169527690,18520,18520,18520,18520,34
20231012,112600,168898010,18530,18530,18530,18530,0
20231012,112500,168898010,18530,18530,18530,18530,0
20231012,112400,168898010,18530,18530,18530,18530,13
20231012,112300,168657120,18530,18530,18530,18530,5
20231012,112200,168564470,18530,18530,18530,18530,0
20231012,112100,168564470,18530,18530,18530,18530,0
20231012,112000,168564470,18530,18530,18530,18530,0
20231012,111900,168564470,18530,18530,18530,18530,14
20231012,111800,168305050,18530,18530,18530,18530,34
20231012,111700,167675030,18530,18530,18530,18530,3
20231012,111600,167619440,18510,18510,18510,18510,0
20231012,111500,167619440,18510,18510,18510,18510,5
20231012,111400,167526890,18530,18530,18530,18530,5
20231012,111300,167434240,18500,18490,18500,18490,166
20231012,111200,164364460,18490,18490,18490,18490,48
20231012,111100,163476940,18490,18500,18500,18490,22
20231012,111000,163070140,18500,18500,18500,18500,10
20231012,110900,162885140,18500,18500,18500,18500,4
20231012,110800,162811140,18500,18500,18500,18500,4
20231012,110700,162737140,18490,18490,18490,18490,295
20231012,110600,157282590,18490,18490,18490,18490,30
20231012,110500,156727890,18490,18490,18490,18490,10
20231012,110400,156542990,18490,18490,18490,18490,0
20231012,110300,156542990,18490,18490,18490,18490,2
20231012,110200,156506010,18480,18490,18490,18480,58
20231012,110100,155434160,18490,18490,18490,18490,0
20231012,110000,155434160,18490,18490,18490,18490,0
20231012,105900,155434160,18490,18490,18490,18490,0
20231012,105800,155434160,18490,18490,18490,18490,0
20231012,105700,155434160,18490,18490,18490,18490,8
20231012,105600,155286240,18500,18520,18520,18500,286
20231012,105500,149994160,18500,18500,18500,18500,54
20231012,105400,148995160,18570,18440,18570,18440,952
20231012,105300,131437220,18430,18430,18430,18430,0
20231012,105200,131437220,18430,18430,18430,18430,0
20231012,105100,131437220,18430,18440,18440,18430,30
20231012,105000,130884110,18440,18440,18440,18440,0
20231012,104900,130884110,18440,18440,18440,18440,0
20231012,104800,130884110,18440,18440,18440,18440,0
20231012,104700,130884110,18440,18440,18440,18440,22
20231012,104600,130478430,18440,18440,18440,18440,0
20231012,104500,130478430,18440,18440,18440,18440,0
20231012,104400,130478430,18440,18440,18440,18440,0
20231012,104300,130478430,18440,18440,18440,18440,0
20231012,104200,130478430,18440,18440,18440,18440,0
20231012,104100,130478430,18440,18440,18440,18440,0
20231012,104000,130478430,18440,18440,18440,18440,4
20231012,103900,130404670,18430,18430,18430,18430,0
20231012,103800,130404670,18430,18430,18430,18430,0
20231012,103700,130404670,18430,18430,18430,18430,0
20231012,103600,130404670,18430,18430,18430,18430,0
20231012,103500,130404670,18430,18430,18430,18430,0
20231012,103400,130404670,18430,18430,18430,18430,0
20231012,103300,130404670,18430,18430,18430,18430,0
20231012,103200,130404670,18430,18430,18430,18430,0
20231012,103100,130404670,18430,18430,18430,18430,0
20231012,103000,130404670,18430,18510,18520,18430,1103
20231012,102900,109988960,18510,18450,18560,18450,183
20231012,102800,106603350,18450,18450,18450,18450,4
20231012,102700,106529550,18450,18450,18450,18450,5
20231012,102600,106437300,18420,18420,18420,18420,69
20231012,102500,105166320,18420,18420,18420,18420,4
20231012,102400,105092640,18420,18400,18420,18400,414
20231012,102300,97474560,18400,18400,18400,18400,4
20231012,102200,97400960,18400,18400,18400,18400,4
20231012,102100,97327360,18400,18400,18400,18400,5
20231012,102000,97235360,18390,18390,18400,18390,457
20231012,101900,88827480,18390,18390,18390,18390,19
20231012,101800,88478070,18390,18390,18390,18390,29
20231012,101700,87944760,18400,18390,18400,18390,71
20231012,101600,86639000,18400,18400,18400,18400,9
20231012,101500,86473400,18400,18390,18400,18390,43
20231012,101400,85682340,18390,18390,18390,18390,0
20231012,101300,85682340,18390,18400,18400,18390,22
20231012,101200,85277640,18410,18420,18420,18400,186
20231012,101100,81854430,18420,18420,18420,18420,18
20231012,101000,81522870,18420,18420,18420,18420,0
20231012,100900,81522870,18420,18430,18430,18420,13
20231012,100800,81283290,18430,18430,18440,18430,22
20231012,100700,80877730,18430,18430,18430,18430,7
20231012,100600,80748720,18440,18430,18440,18430,16
20231012,100500,80453740,18440,18450,18450,18440,83
20231012,100400,78922510,18470,18470,18470,18470,3
20231012,100300,78867100,18470,18470,18470,18470,0
20231012,100200,78867100,18470,18470,18470,18470,22
20231012,100100,78460760,18470,18470,18470,18470,0
20231012,100000,78460760,18470,18470,18470,18470,11
20231012,095900,78257590,18470,18460,18470,18460,10
20231012,095800,78072920,18460,18430,18460,18430,23
20231012,095700,77649000,18430,18430,18430,18430,0
20231012,095600,77649000,18430,18430,18430,18430,2
20231012,095500,77612140,18420,18430,18430,18420,16
20231012,095400,77317270,18430,18430,18430,18430,8
20231012,095300,77169830,18430,18470,18470,18430,88
20231012,095200,75545570,18460,18460,18460,18460,0
20231012,095100,75545570,18460,18460,18460,18460,84
20231012,095000,73994930,18460,18460,18460,18460,0
20231012,094900,73994930,18460,18460,18460,18460,0
20231012,094800,73994930,18460,18460,18460,18460,0
20231012,094700,73994930,18460,18460,18460,18460,0
20231012,094600,73994930,18460,18460,18460,18460,50
20231012,094500,73071930,18440,18440,18440,18440,0
20231012,094400,73071930,18440,18430,18440,18430,140
20231012,094300,70491330,18430,18420,18430,18420,25
20231012,094200,70030630,18420,18420,18420,18420,0
20231012,094100,70030630,18420,18450,18450,18420,120
20231012,094000,67817370,18450,18450,18450,18450,5
20231012,093900,67725120,18460,18460,18460,18460,63
20231012,093800,66562140,18460,18460,18460,18460,11
20231012,093700,66359080,18470,18470,18470,18470,0
20231012,093600,66359080,18470,18490,18490,18470,49
20231012,093500,65453110,18520,18520,18520,18520,13
20231012,093400,65212350,18490,18490,18490,18490,0
20231012,093300,65212350,18490,18490,18490,18490,0
20231012,093200,65212350,18490,18490,18490,18490,0
20231012,093100,65212350,18490,18480,18520,18480,37
20231012,093000,64527560,18460,18460,18460,18460,95
20231012,092900,62773860,18450,18450,18450,18450,9
20231012,092800,62607810,18450,18450,18450,18450,0
20231012,092700,62607810,18450,18470,18470,18450,70
20231012,092600,61315000,18470,18470,18470,18470,0
20231012,092500,61315000,18470,18460,18470,18460,27
20231012,092400,60816560,18460,18420,18470,18420,227
20231012,092300,56630840,18420,18440,18440,18410,320
20231012,092200,50735910,18440,18490,18490,18440,1204
20231012,092100,28491560,18500,18500,18500,18500,0
20231012,092000,28491560,18500,18500,18500,18500,0
20231012,091900,28491560,18500,18500,18500,18500,5
20231012,091800,28399060,18500,18510,18510,18490,402
20231012,091700,20965670,18530,18530,18530,18530,20
20231012,091600,20595070,18530,18530,18530,18530,23
20231012,091500,20168880,18530,18540,18540,18520,8
20231012,091400,20020620,18520,18520,18520,18520,34
20231012,091300,19390940,18520,18510,18520,18510,105
20231012,091200,17447340,18510,18530,18530,18490,21
20231012,091100,17058610,18580,18510,18580,18510,128
20231012,091000,14688480,18510,18510,18510,18510,115
20231012,090900,12559830,18480,18480,18480,18480,0
20231012,090800,12559830,18480,18490,18490,18480,42
20231012,090700,11783660,18510,18480,18510,18480,159
20231012,090600,8842710,18480,18480,18490,18480,118
20231012,090500,6661520,18490,18490,18490,18490,0
20231012,090400,6661520,18490,18490,18490,18490,2
20231012,090300,6624540,18490,18500,18530,18490,71
20231012,090200,5310220,18470,18470,18470,18470,23
20231012,090100,4885410,18460,18450,18460,18420,61
20231012,090000,3760110,18450,18570,18570,18450,203