KissMeData/009780/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185000,93349580,5680,5680,5680,5680,405
20231012,184900,93349580,5680,5680,5680,5680,0
20231012,184800,93349580,5680,5680,5680,5680,0
20231012,184700,93349580,5680,5680,5680,5680,0
20231012,184600,93349580,5680,5680,5680,5680,0
20231012,184500,93349580,5680,5680,5680,5680,0
20231012,184400,93349580,5680,5680,5680,5680,0
20231012,184300,93349580,5680,5680,5680,5680,0
20231012,184200,93349580,5680,5680,5680,5680,0
20231012,184100,93349580,5680,5680,5680,5680,0
20231012,184000,93349580,5680,5680,5680,5680,0
20231012,183900,93349580,5680,5680,5680,5680,0
20231012,183800,93349580,5680,5680,5680,5680,0
20231012,183700,93349580,5680,5680,5680,5680,0
20231012,183600,93349580,5680,5680,5680,5680,0
20231012,183500,93349580,5680,5680,5680,5680,0
20231012,183400,93349580,5680,5680,5680,5680,0
20231012,183300,93349580,5680,5680,5680,5680,0
20231012,183200,93349580,5680,5680,5680,5680,0
20231012,183100,93349580,5680,5680,5680,5680,0
20231012,183000,93349580,5680,5680,5680,5680,0
20231012,182900,93349580,5680,5680,5680,5680,0
20231012,182800,93349580,5680,5680,5680,5680,0
20231012,182700,93349580,5680,5680,5680,5680,0
20231012,182600,93349580,5680,5680,5680,5680,0
20231012,182500,93349580,5680,5680,5680,5680,0
20231012,182400,93349580,5680,5680,5680,5680,0
20231012,182300,93349580,5680,5680,5680,5680,0
20231012,182200,93349580,5680,5680,5680,5680,0
20231012,182100,93349580,5680,5680,5680,5680,0
20231012,182000,93349580,5680,5680,5680,5680,405
20231012,181900,93349580,5680,5680,5680,5680,0
20231012,181800,93349580,5680,5680,5680,5680,0
20231012,181700,93349580,5680,5680,5680,5680,0
20231012,181600,93349580,5680,5680,5680,5680,0
20231012,181500,93349580,5680,5680,5680,5680,0
20231012,181400,93349580,5680,5680,5680,5680,0
20231012,181300,93349580,5680,5680,5680,5680,0
20231012,181200,93349580,5680,5680,5680,5680,0
20231012,181100,93349580,5680,5680,5680,5680,0
20231012,181000,93349580,5680,5680,5680,5680,0
20231012,180900,93349580,5680,5680,5680,5680,0
20231012,180800,93349580,5680,5680,5680,5680,0
20231012,180700,93349580,5680,5680,5680,5680,0
20231012,180600,93349580,5680,5680,5680,5680,0
20231012,180500,93349580,5680,5680,5680,5680,0
20231012,180400,93349580,5680,5680,5680,5680,0
20231012,180300,93349580,5680,5680,5680,5680,0
20231012,180200,93349580,5680,5680,5680,5680,0
20231012,180100,93349580,5680,5680,5680,5680,0
20231012,180000,93349580,5680,5680,5680,5680,0
20231012,175900,93349580,5680,5680,5680,5680,0
20231012,175800,93349580,5680,5680,5680,5680,0
20231012,175700,93349580,5680,5680,5680,5680,0
20231012,175600,93349580,5680,5680,5680,5680,0
20231012,175500,93349580,5680,5680,5680,5680,0
20231012,175400,93349580,5680,5680,5680,5680,0
20231012,175300,93349580,5680,5680,5680,5680,0
20231012,175200,93349580,5680,5680,5680,5680,0
20231012,175100,93349580,5680,5680,5680,5680,0
20231012,175000,93349580,5680,5680,5680,5680,405
20231012,174900,93349580,5680,5680,5680,5680,0
20231012,174800,93349580,5680,5680,5680,5680,0
20231012,174700,93349580,5680,5680,5680,5680,0
20231012,174600,93349580,5680,5680,5680,5680,0
20231012,174500,93349580,5680,5680,5680,5680,0
20231012,174400,93349580,5680,5680,5680,5680,0
20231012,174300,93349580,5680,5680,5680,5680,0
20231012,174200,93349580,5680,5680,5680,5680,0
20231012,174100,93349580,5680,5680,5680,5680,0
20231012,174000,93349580,5680,5680,5680,5680,0
20231012,173900,93349580,5680,5680,5680,5680,0
20231012,173800,93349580,5680,5680,5680,5680,0
20231012,173700,93349580,5680,5680,5680,5680,0
20231012,173600,93349580,5680,5680,5680,5680,0
20231012,173500,93349580,5680,5680,5680,5680,0
20231012,173400,93349580,5680,5680,5680,5680,0
20231012,173300,93349580,5680,5680,5680,5680,0
20231012,173200,93349580,5680,5680,5680,5680,0
20231012,173100,93349580,5680,5680,5680,5680,0
20231012,173000,93349580,5680,5680,5680,5680,0
20231012,172900,93349580,5680,5680,5680,5680,0
20231012,172800,93349580,5680,5680,5680,5680,0
20231012,172700,93349580,5680,5680,5680,5680,0
20231012,172600,93349580,5680,5680,5680,5680,0
20231012,172500,93349580,5680,5680,5680,5680,0
20231012,172400,93349580,5680,5680,5680,5680,0
20231012,172300,93349580,5680,5680,5680,5680,0
20231012,172200,93349580,5680,5680,5680,5680,0
20231012,172100,93349580,5680,5680,5680,5680,0
20231012,172000,93349580,5680,5680,5680,5680,405
20231012,171900,93349580,5680,5680,5680,5680,0
20231012,171800,93349580,5680,5680,5680,5680,0
20231012,171700,93349580,5680,5680,5680,5680,0
20231012,171600,93349580,5680,5680,5680,5680,0
20231012,171500,93349580,5680,5680,5680,5680,0
20231012,171400,93349580,5680,5680,5680,5680,0
20231012,171300,93349580,5680,5680,5680,5680,0
20231012,171200,93349580,5680,5680,5680,5680,0
20231012,171100,93349580,5680,5680,5680,5680,0
20231012,171000,93349580,5680,5680,5680,5680,0
20231012,170900,93349580,5680,5680,5680,5680,0
20231012,170800,93349580,5680,5680,5680,5680,0
20231012,170700,93349580,5680,5680,5680,5680,0
20231012,170600,93349580,5680,5680,5680,5680,0
20231012,170500,93349580,5680,5680,5680,5680,0
20231012,170400,93349580,5680,5680,5680,5680,0
20231012,170300,93349580,5680,5680,5680,5680,0
20231012,170200,93349580,5680,5680,5680,5680,0
20231012,170100,93349580,5680,5680,5680,5680,0
20231012,170000,93349580,5680,5680,5680,5680,0
20231012,165900,93349580,5680,5680,5680,5680,0
20231012,165800,93349580,5680,5680,5680,5680,0
20231012,165700,93349580,5680,5680,5680,5680,0
20231012,165600,93349580,5680,5680,5680,5680,0
20231012,165500,93349580,5680,5680,5680,5680,0
20231012,165400,93349580,5680,5680,5680,5680,0
20231012,165300,93349580,5680,5680,5680,5680,0
20231012,165200,93349580,5680,5680,5680,5680,0
20231012,165100,93349580,5680,5680,5680,5680,0
20231012,165000,93349580,5680,5680,5680,5680,405
20231012,164900,93349580,5680,5680,5680,5680,0
20231012,164800,93349580,5680,5680,5680,5680,0
20231012,164700,93349580,5680,5680,5680,5680,0
20231012,164600,93349580,5680,5680,5680,5680,0
20231012,164500,93349580,5680,5680,5680,5680,0
20231012,164400,93349580,5680,5680,5680,5680,0
20231012,164300,93349580,5680,5680,5680,5680,0
20231012,164200,93349580,5680,5680,5680,5680,0
20231012,164100,93349580,5680,5680,5680,5680,0
20231012,164000,93349580,5680,5680,5680,5680,0
20231012,163900,93349580,5680,5680,5680,5680,0
20231012,163800,93349580,5680,5680,5680,5680,0
20231012,163700,93349580,5680,5680,5680,5680,0
20231012,163600,93349580,5680,5680,5680,5680,0
20231012,163500,93349580,5680,5680,5680,5680,0
20231012,163400,93349580,5680,5680,5680,5680,0
20231012,163300,93349580,5680,5680,5680,5680,0
20231012,163200,93349580,5680,5680,5680,5680,0
20231012,163100,93349580,5680,5680,5680,5680,0
20231012,163000,93349580,5680,5680,5680,5680,0
20231012,162900,93349580,5680,5680,5680,5680,0
20231012,162800,93349580,5680,5680,5680,5680,0
20231012,162700,93349580,5680,5680,5680,5680,0
20231012,162600,93349580,5680,5680,5680,5680,0
20231012,162500,93349580,5680,5680,5680,5680,0
20231012,162400,93349580,5680,5680,5680,5680,0
20231012,162300,93349580,5680,5680,5680,5680,0
20231012,162200,93349580,5680,5680,5680,5680,0
20231012,162100,93349580,5680,5680,5680,5680,0
20231012,162000,93349580,5680,5680,5680,5680,405
20231012,161900,93349580,5680,5680,5680,5680,0
20231012,161800,93349580,5680,5680,5680,5680,0
20231012,161700,93349580,5680,5680,5680,5680,0
20231012,161600,93349580,5680,5680,5680,5680,0
20231012,161500,93349580,5680,5680,5680,5680,0
20231012,161400,93349580,5680,5680,5680,5680,0
20231012,161300,93349580,5680,5680,5680,5680,0
20231012,161200,93349580,5680,5680,5680,5680,0
20231012,161100,93349580,5680,5680,5680,5680,0
20231012,161000,93349580,5680,5680,5680,5680,0
20231012,160900,93349580,5680,5680,5680,5680,0
20231012,160800,93349580,5680,5680,5680,5680,0
20231012,160700,93349580,5680,5680,5680,5680,0
20231012,160600,93349580,5680,5680,5680,5680,0
20231012,160500,93349580,5680,5680,5680,5680,0
20231012,160400,93349580,5680,5680,5680,5680,0
20231012,160300,93349580,5680,5680,5680,5680,0
20231012,160200,93349580,5680,5680,5680,5680,0
20231012,160100,93349580,5680,5680,5680,5680,0
20231012,160000,93349580,5680,5680,5680,5680,0
20231012,155900,93349580,5680,5680,5680,5680,0
20231012,155800,93349580,5680,5680,5680,5680,0
20231012,155700,93349580,5680,5680,5680,5680,0
20231012,155600,93349580,5680,5680,5680,5680,0
20231012,155500,93349580,5680,5680,5680,5680,0
20231012,155400,93349580,5680,5680,5680,5680,0
20231012,155300,93349580,5680,5680,5680,5680,0
20231012,155200,93349580,5680,5680,5680,5680,0
20231012,155100,93349580,5680,5680,5680,5680,0
20231012,155000,93349580,5680,5680,5680,5680,405
20231012,154900,93349580,5680,5680,5680,5680,0
20231012,154800,93349580,5680,5680,5680,5680,0
20231012,154700,93349580,5680,5680,5680,5680,0
20231012,154600,93349580,5680,5680,5680,5680,0
20231012,154500,93349580,5680,5680,5680,5680,0
20231012,154400,93349580,5680,5680,5680,5680,0
20231012,154300,93349580,5680,5680,5680,5680,0
20231012,154200,93349580,5680,5680,5680,5680,0
20231012,154100,93349580,5680,5680,5680,5680,0
20231012,154000,93349580,5680,5680,5680,5680,0
20231012,153900,93349580,5680,5680,5680,5680,0
20231012,153800,93349580,5680,5680,5680,5680,0
20231012,153700,93349580,5680,5680,5680,5680,0
20231012,153600,93349580,5680,5680,5680,5680,0
20231012,153500,93349580,5680,5680,5680,5680,0
20231012,153400,93349580,5680,5680,5680,5680,0
20231012,153300,93349580,5680,5680,5680,5680,0
20231012,153200,93349580,5680,5680,5680,5680,0
20231012,153100,93349580,5680,5680,5680,5680,0
20231012,153000,93349580,5680,5680,5680,5680,405
20231012,152900,91049180,5700,5700,5700,5700,0
20231012,152800,91049180,5700,5700,5700,5700,0
20231012,152700,91049180,5700,5700,5700,5700,0
20231012,152600,91049180,5700,5700,5700,5700,0
20231012,152500,91049180,5700,5700,5700,5700,0
20231012,152400,91049180,5700,5700,5700,5700,0
20231012,152300,91049180,5700,5700,5700,5700,0
20231012,152200,91049180,5700,5700,5700,5700,0
20231012,152100,91049180,5700,5700,5700,5700,0
20231012,152000,91049180,5700,5700,5700,5700,0
20231012,151900,91049180,5700,5680,5700,5680,27
20231012,151800,90895800,5670,5670,5670,5670,0
20231012,151700,90895800,5670,5670,5670,5670,0
20231012,151600,90895800,5670,5670,5670,5670,0
20231012,151500,90895800,5670,5670,5670,5670,2
20231012,151400,90884460,5700,5690,5700,5690,15
20231012,151300,90799090,5670,5670,5670,5670,0
20231012,151200,90799090,5670,5670,5670,5670,0
20231012,151100,90799090,5670,5670,5670,5670,0
20231012,151000,90799090,5670,5670,5670,5670,0
20231012,150900,90799090,5670,5670,5670,5670,268
20231012,150800,89279530,5680,5680,5680,5680,0
20231012,150700,89279530,5680,5680,5680,5680,166
20231012,150600,88336650,5680,5680,5680,5680,234
20231012,150500,87007530,5680,5680,5680,5680,0
20231012,150400,87007530,5680,5680,5680,5680,0
20231012,150300,87007530,5680,5680,5680,5680,23
20231012,150200,86876890,5680,5680,5680,5680,16
20231012,150100,86786010,5690,5690,5690,5690,0
20231012,150000,86786010,5690,5690,5690,5690,2
20231012,145900,86774630,5700,5700,5700,5700,0
20231012,145800,86774630,5700,5700,5700,5700,0
20231012,145700,86774630,5700,5700,5700,5700,0
20231012,145600,86774630,5700,5700,5700,5700,0
20231012,145500,86774630,5700,5700,5700,5700,0
20231012,145400,86774630,5700,5700,5700,5700,0
20231012,145300,86774630,5700,5700,5700,5700,0
20231012,145200,86774630,5700,5700,5700,5700,1
20231012,145100,86768930,5690,5690,5690,5690,0
20231012,145000,86768930,5690,5690,5690,5690,0
20231012,144900,86768930,5690,5690,5690,5690,0
20231012,144800,86768930,5690,5690,5690,5690,0
20231012,144700,86768930,5690,5690,5690,5690,0
20231012,144600,86768930,5690,5690,5690,5690,132
20231012,144500,86017850,5690,5690,5690,5690,0
20231012,144400,86017850,5690,5690,5690,5690,0
20231012,144300,86017850,5690,5690,5690,5690,0
20231012,144200,86017850,5690,5690,5690,5690,1
20231012,144100,86012160,5690,5690,5690,5690,0
20231012,144000,86012160,5690,5690,5690,5690,1
20231012,143900,86006470,5670,5670,5670,5670,0
20231012,143800,86006470,5670,5670,5670,5670,0
20231012,143700,86006470,5670,5670,5670,5670,0
20231012,143600,86006470,5670,5670,5670,5670,0
20231012,143500,86006470,5670,5670,5670,5670,0
20231012,143400,86006470,5670,5670,5670,5670,0
20231012,143300,86006470,5670,5670,5670,5670,0
20231012,143200,86006470,5670,5670,5670,5670,0
20231012,143100,86006470,5670,5670,5670,5670,2
20231012,143000,85995130,5680,5680,5680,5680,0
20231012,142900,85995130,5680,5680,5680,5680,0
20231012,142800,85995130,5680,5680,5680,5680,0
20231012,142700,85995130,5680,5680,5680,5680,10
20231012,142600,85938330,5690,5690,5690,5690,0
20231012,142500,85938330,5690,5690,5690,5690,0
20231012,142400,85938330,5690,5690,5690,5690,0
20231012,142300,85938330,5690,5690,5690,5690,0
20231012,142200,85938330,5690,5690,5690,5690,0
20231012,142100,85938330,5690,5690,5690,5690,0
20231012,142000,85938330,5690,5690,5690,5690,0
20231012,141900,85938330,5690,5690,5690,5690,3
20231012,141800,85921260,5670,5670,5670,5670,0
20231012,141700,85921260,5670,5670,5670,5670,0
20231012,141600,85921260,5670,5680,5680,5670,19
20231012,141500,85813350,5680,5680,5680,5680,0
20231012,141400,85813350,5680,5680,5680,5680,0
20231012,141300,85813350,5680,5680,5680,5680,0
20231012,141200,85813350,5680,5680,5680,5680,0
20231012,141100,85813350,5680,5680,5680,5680,0
20231012,141000,85813350,5680,5680,5680,5680,0
20231012,140900,85813350,5680,5680,5680,5680,53
20231012,140800,85512310,5700,5700,5700,5700,0
20231012,140700,85512310,5700,5700,5700,5700,0
20231012,140600,85512310,5700,5700,5700,5700,0
20231012,140500,85512310,5700,5700,5700,5700,0
20231012,140400,85512310,5700,5700,5700,5700,0
20231012,140300,85512310,5700,5700,5700,5700,0
20231012,140200,85512310,5700,5700,5700,5700,0
20231012,140100,85512310,5700,5700,5700,5700,0
20231012,140000,85512310,5700,5700,5700,5700,0
20231012,135900,85512310,5700,5700,5700,5700,0
20231012,135800,85512310,5700,5700,5700,5700,0
20231012,135700,85512310,5700,5700,5700,5700,0
20231012,135600,85512310,5700,5700,5700,5700,0
20231012,135500,85512310,5700,5700,5700,5700,0
20231012,135400,85512310,5700,5700,5700,5700,0
20231012,135300,85512310,5700,5700,5700,5700,0
20231012,135200,85512310,5700,5700,5700,5700,0
20231012,135100,85512310,5700,5700,5700,5700,0
20231012,135000,85512310,5700,5700,5700,5700,0
20231012,134900,85512310,5700,5700,5700,5700,0
20231012,134800,85512310,5700,5700,5700,5700,0
20231012,134700,85512310,5700,5700,5700,5700,4
20231012,134600,85489510,5710,5710,5710,5710,0
20231012,134500,85489510,5710,5710,5710,5710,0
20231012,134400,85489510,5710,5710,5710,5710,0
20231012,134300,85489510,5710,5710,5710,5710,0
20231012,134200,85489510,5710,5710,5710,5710,0
20231012,134100,85489510,5710,5710,5710,5710,0
20231012,134000,85489510,5710,5710,5710,5710,0
20231012,133900,85489510,5710,5710,5710,5710,0
20231012,133800,85489510,5710,5710,5710,5710,0
20231012,133700,85489510,5710,5710,5710,5710,0
20231012,133600,85489510,5710,5710,5710,5710,0
20231012,133500,85489510,5710,5710,5710,5710,0
20231012,133400,85489510,5710,5710,5710,5710,0
20231012,133300,85489510,5710,5710,5710,5710,0
20231012,133200,85489510,5710,5710,5710,5710,0
20231012,133100,85489510,5710,5710,5710,5710,0
20231012,133000,85489510,5710,5700,5710,5700,4
20231012,132900,85466680,5680,5680,5680,5680,1
20231012,132800,85461000,5710,5710,5710,5710,0
20231012,132700,85461000,5710,5710,5710,5710,0
20231012,132600,85461000,5710,5710,5710,5710,0
20231012,132500,85461000,5710,5710,5710,5710,0
20231012,132400,85461000,5710,5710,5710,5710,0
20231012,132300,85461000,5710,5710,5710,5710,0
20231012,132200,85461000,5710,5710,5710,5710,0
20231012,132100,85461000,5710,5710,5710,5710,0
20231012,132000,85461000,5710,5710,5710,5710,0
20231012,131900,85461000,5710,5710,5710,5710,0
20231012,131800,85461000,5710,5710,5710,5710,0
20231012,131700,85461000,5710,5710,5710,5710,0
20231012,131600,85461000,5710,5710,5710,5710,0
20231012,131500,85461000,5710,5710,5710,5710,1
20231012,131400,85455290,5680,5680,5680,5680,0
20231012,131300,85455290,5680,5680,5680,5680,0
20231012,131200,85455290,5680,5680,5680,5680,0
20231012,131100,85455290,5680,5680,5680,5680,0
20231012,131000,85455290,5680,5680,5680,5680,0
20231012,130900,85455290,5680,5680,5680,5680,0
20231012,130800,85455290,5680,5690,5690,5680,700
20231012,130700,81479270,5690,5690,5690,5690,0
20231012,130600,81479270,5690,5690,5690,5690,0
20231012,130500,81479270,5690,5690,5690,5690,0
20231012,130400,81479270,5690,5690,5690,5690,0
20231012,130300,81479270,5690,5690,5690,5690,0
20231012,130200,81479270,5690,5690,5690,5690,0
20231012,130100,81479270,5690,5690,5690,5690,0
20231012,130000,81479270,5690,5690,5690,5690,0
20231012,125900,81479270,5690,5690,5690,5690,0
20231012,125800,81479270,5690,5690,5690,5690,2
20231012,125700,81467890,5680,5680,5680,5680,0
20231012,125600,81467890,5680,5680,5680,5680,0
20231012,125500,81467890,5680,5680,5680,5680,0
20231012,125400,81467890,5680,5680,5680,5680,0
20231012,125300,81467890,5680,5680,5680,5680,0
20231012,125200,81467890,5680,5680,5680,5680,0
20231012,125100,81467890,5680,5680,5680,5680,0
20231012,125000,81467890,5680,5680,5680,5680,0
20231012,124900,81467890,5680,5680,5680,5680,0
20231012,124800,81467890,5680,5680,5680,5680,0
20231012,124700,81467890,5680,5680,5680,5680,0
20231012,124600,81467890,5680,5680,5680,5680,641
20231012,124500,77827010,5680,5680,5680,5680,0
20231012,124400,77827010,5680,5680,5680,5680,0
20231012,124300,77827010,5680,5680,5680,5680,0
20231012,124200,77827010,5680,5680,5680,5680,0
20231012,124100,77827010,5680,5680,5680,5680,0
20231012,124000,77827010,5680,5680,5680,5680,0
20231012,123900,77827010,5680,5680,5680,5680,0
20231012,123800,77827010,5680,5680,5680,5680,0
20231012,123700,77827010,5680,5680,5680,5680,0
20231012,123600,77827010,5680,5680,5680,5680,0
20231012,123500,77827010,5680,5680,5680,5680,20
20231012,123400,77713410,5680,5680,5680,5680,0
20231012,123300,77713410,5680,5680,5680,5680,0
20231012,123200,77713410,5680,5680,5680,5680,0
20231012,123100,77713410,5680,5680,5680,5680,0
20231012,123000,77713410,5680,5680,5680,5680,0
20231012,122900,77713410,5680,5690,5690,5680,1951
20231012,122800,66624110,5730,5730,5730,5730,0
20231012,122700,66624110,5730,5730,5730,5730,0
20231012,122600,66624110,5730,5730,5730,5730,0
20231012,122500,66624110,5730,5730,5730,5730,1
20231012,122400,66618380,5730,5720,5730,5720,1063
20231012,122300,60533190,5720,5720,5720,5720,200
20231012,122200,59389190,5720,5720,5720,5720,120
20231012,122100,58702790,5720,5690,5720,5690,156
20231012,122000,57811550,5710,5710,5710,5710,0
20231012,121900,57811550,5710,5710,5710,5710,698
20231012,121800,53825970,5710,5710,5710,5710,0
20231012,121700,53825970,5710,5710,5710,5710,236
20231012,121600,52478410,5710,5710,5710,5710,0
20231012,121500,52478410,5710,5710,5710,5710,0
20231012,121400,52478410,5710,5710,5710,5710,0
20231012,121300,52478410,5710,5710,5710,5710,0
20231012,121200,52478410,5710,5710,5710,5710,250
20231012,121100,51050910,5710,5700,5710,5700,1025
20231012,121000,45198410,5700,5700,5700,5700,0
20231012,120900,45198410,5700,5700,5700,5700,0
20231012,120800,45198410,5700,5700,5700,5700,0
20231012,120700,45198410,5700,5700,5700,5700,0
20231012,120600,45198410,5700,5700,5700,5700,0
20231012,120500,45198410,5700,5700,5700,5700,0
20231012,120400,45198410,5700,5700,5700,5700,0
20231012,120300,45198410,5700,5700,5700,5700,0
20231012,120200,45198410,5700,5700,5700,5700,0
20231012,120100,45198410,5700,5700,5700,5700,0
20231012,120000,45198410,5700,5700,5700,5700,1
20231012,115900,45192710,5700,5700,5700,5700,0
20231012,115800,45192710,5700,5700,5700,5700,0
20231012,115700,45192710,5700,5700,5700,5700,0
20231012,115600,45192710,5700,5700,5700,5700,0
20231012,115500,45192710,5700,5700,5700,5700,0
20231012,115400,45192710,5700,5700,5700,5700,0
20231012,115300,45192710,5700,5700,5700,5700,0
20231012,115200,45192710,5700,5700,5700,5700,0
20231012,115100,45192710,5700,5700,5700,5700,0
20231012,115000,45192710,5700,5700,5700,5700,0
20231012,114900,45192710,5700,5700,5700,5700,70
20231012,114800,44793710,5710,5710,5710,5710,0
20231012,114700,44793710,5710,5710,5710,5710,0
20231012,114600,44793710,5710,5710,5710,5710,0
20231012,114500,44793710,5710,5710,5710,5710,0
20231012,114400,44793710,5710,5710,5710,5710,0
20231012,114300,44793710,5710,5710,5710,5710,0
20231012,114200,44793710,5710,5710,5710,5710,0
20231012,114100,44793710,5710,5710,5710,5710,0
20231012,114000,44793710,5710,5710,5710,5710,0
20231012,113900,44793710,5710,5710,5710,5710,0
20231012,113800,44793710,5710,5710,5710,5710,0
20231012,113700,44793710,5710,5710,5710,5710,1
20231012,113600,44788000,5700,5700,5700,5700,0
20231012,113500,44788000,5700,5700,5700,5700,0
20231012,113400,44788000,5700,5700,5700,5700,94
20231012,113300,44252200,5710,5710,5710,5710,5
20231012,113200,44223650,5720,5720,5720,5720,0
20231012,113100,44223650,5720,5720,5720,5720,0
20231012,113000,44223650,5720,5720,5720,5720,0
20231012,112900,44223650,5720,5710,5720,5710,2
20231012,112800,44212220,5710,5710,5710,5710,0
20231012,112700,44212220,5710,5710,5710,5710,0
20231012,112600,44212220,5710,5710,5710,5710,46
20231012,112500,43949560,5710,5710,5710,5710,104
20231012,112400,43355720,5710,5710,5710,5710,0
20231012,112300,43355720,5710,5710,5710,5710,0
20231012,112200,43355720,5710,5700,5710,5700,106
20231012,112100,42750470,5710,5710,5710,5710,0
20231012,112000,42750470,5710,5710,5710,5710,0
20231012,111900,42750470,5710,5710,5710,5710,0
20231012,111800,42750470,5710,5710,5710,5710,0
20231012,111700,42750470,5710,5710,5710,5710,1
20231012,111600,42744760,5710,5710,5710,5710,0
20231012,111500,42744760,5710,5710,5710,5710,0
20231012,111400,42744760,5710,5710,5710,5710,0
20231012,111300,42744760,5710,5710,5710,5710,20
20231012,111200,42630560,5700,5700,5700,5700,0
20231012,111100,42630560,5700,5700,5700,5700,0
20231012,111000,42630560,5700,5700,5700,5700,0
20231012,110900,42630560,5700,5700,5700,5700,37
20231012,110800,42419660,5720,5720,5720,5720,0
20231012,110700,42419660,5720,5720,5720,5720,0
20231012,110600,42419660,5720,5720,5720,5720,0
20231012,110500,42419660,5720,5720,5720,5720,0
20231012,110400,42419660,5720,5720,5720,5720,0
20231012,110300,42419660,5720,5720,5720,5720,0
20231012,110200,42419660,5720,5710,5720,5710,1364
20231012,110100,34631200,5700,5700,5700,5700,0
20231012,110000,34631200,5700,5700,5700,5700,31
20231012,105900,34454500,5700,5700,5700,5700,300
20231012,105800,32744500,5700,5700,5700,5700,35
20231012,105700,32545000,5690,5680,5690,5680,451
20231012,105600,29982570,5680,5690,5690,5680,277
20231012,105500,28409140,5690,5690,5690,5690,1
20231012,105400,28403450,5690,5690,5690,5690,0
20231012,105300,28403450,5690,5690,5690,5690,14
20231012,105200,28323790,5690,5690,5690,5690,304
20231012,105100,26594030,5690,5690,5690,5690,0
20231012,105000,26594030,5690,5690,5690,5690,0
20231012,104900,26594030,5690,5690,5690,5690,1
20231012,104800,26588340,5690,5690,5690,5690,0
20231012,104700,26588340,5690,5690,5690,5690,0
20231012,104600,26588340,5690,5690,5690,5690,3
20231012,104500,26571270,5690,5690,5690,5690,4
20231012,104400,26548510,5680,5680,5680,5680,0
20231012,104300,26548510,5680,5680,5680,5680,0
20231012,104200,26548510,5680,5680,5680,5680,0
20231012,104100,26548510,5680,5680,5680,5680,0
20231012,104000,26548510,5680,5680,5680,5680,50
20231012,103900,26264510,5700,5700,5700,5700,0
20231012,103800,26264510,5700,5700,5700,5700,0
20231012,103700,26264510,5700,5700,5700,5700,0
20231012,103600,26264510,5700,5700,5700,5700,0
20231012,103500,26264510,5700,5700,5700,5700,0
20231012,103400,26264510,5700,5700,5700,5700,0
20231012,103300,26264510,5700,5700,5700,5700,0
20231012,103200,26264510,5700,5700,5700,5700,0
20231012,103100,26264510,5700,5700,5700,5700,0
20231012,103000,26264510,5700,5700,5700,5700,0
20231012,102900,26264510,5700,5700,5700,5700,0
20231012,102800,26264510,5700,5700,5700,5700,0
20231012,102700,26264510,5700,5700,5700,5700,0
20231012,102600,26264510,5700,5700,5700,5700,100
20231012,102500,25694510,5700,5700,5700,5700,0
20231012,102400,25694510,5700,5700,5700,5700,1
20231012,102300,25688810,5690,5690,5690,5690,100
20231012,102200,25119810,5680,5690,5690,5680,60
20231012,102100,24778540,5690,5690,5690,5690,0
20231012,102000,24778540,5690,5690,5690,5690,0
20231012,101900,24778540,5690,5690,5690,5690,0
20231012,101800,24778540,5690,5690,5690,5690,1012
20231012,101700,19020260,5690,5690,5690,5690,0
20231012,101600,19020260,5690,5690,5690,5690,25
20231012,101500,18878010,5690,5690,5690,5690,0
20231012,101400,18878010,5690,5690,5690,5690,0
20231012,101300,18878010,5690,5690,5690,5690,0
20231012,101200,18878010,5690,5690,5690,5690,401
20231012,101100,16596320,5700,5700,5700,5700,0
20231012,101000,16596320,5700,5700,5700,5700,0
20231012,100900,16596320,5700,5700,5700,5700,0
20231012,100800,16596320,5700,5700,5700,5700,0
20231012,100700,16596320,5700,5700,5700,5700,0
20231012,100600,16596320,5700,5700,5700,5700,4
20231012,100500,16573520,5700,5700,5700,5700,0
20231012,100400,16573520,5700,5700,5700,5700,0
20231012,100300,16573520,5700,5700,5700,5700,55
20231012,100200,16260020,5700,5700,5700,5700,0
20231012,100100,16260020,5700,5700,5700,5700,129
20231012,100000,15524720,5710,5710,5710,5710,0
20231012,095900,15524720,5710,5710,5710,5710,0
20231012,095800,15524720,5710,5710,5710,5710,5
20231012,095700,15496170,5710,5710,5710,5710,174
20231012,095600,14502630,5720,5720,5720,5720,26
20231012,095500,14353910,5730,5730,5730,5730,0
20231012,095400,14353910,5730,5730,5730,5730,0
20231012,095300,14353910,5730,5730,5730,5730,0
20231012,095200,14353910,5730,5730,5730,5730,20
20231012,095100,14239310,5730,5730,5730,5730,2
20231012,095000,14227850,5730,5730,5730,5730,2
20231012,094900,14216390,5730,5730,5730,5730,1
20231012,094800,14210660,5720,5720,5720,5720,0
20231012,094700,14210660,5720,5720,5720,5720,0
20231012,094600,14210660,5720,5720,5720,5720,0
20231012,094500,14210660,5720,5720,5720,5720,0
20231012,094400,14210660,5720,5720,5720,5720,0
20231012,094300,14210660,5720,5730,5730,5720,41
20231012,094200,13975980,5730,5730,5730,5730,0
20231012,094100,13975980,5730,5720,5730,5720,29
20231012,094000,13810090,5720,5720,5720,5720,0
20231012,093900,13810090,5720,5720,5720,5720,1
20231012,093800,13804370,5730,5730,5730,5730,0
20231012,093700,13804370,5730,5730,5730,5730,0
20231012,093600,13804370,5730,5720,5730,5720,67
20231012,093500,13421110,5720,5700,5720,5700,24
20231012,093400,13284290,5700,5690,5700,5690,767
20231012,093300,8920050,5690,5690,5690,5690,0
20231012,093200,8920050,5690,5690,5690,5690,7
20231012,093100,8880220,5660,5660,5660,5660,0
20231012,093000,8880220,5660,5680,5680,5660,50
20231012,092900,8596620,5690,5690,5690,5690,0
20231012,092800,8596620,5690,5690,5690,5690,0
20231012,092700,8596620,5690,5690,5690,5690,0
20231012,092600,8596620,5690,5690,5690,5690,0
20231012,092500,8596620,5690,5690,5690,5690,0
20231012,092400,8596620,5690,5690,5690,5690,0
20231012,092300,8596620,5690,5690,5690,5690,0
20231012,092200,8596620,5690,5690,5690,5690,5
20231012,092100,8568170,5690,5700,5700,5690,22
20231012,092000,8442980,5690,5690,5690,5690,1
20231012,091900,8437290,5660,5660,5660,5660,0
20231012,091800,8437290,5660,5660,5660,5660,28
20231012,091700,8278810,5690,5690,5690,5690,0
20231012,091600,8278810,5690,5690,5690,5690,0
20231012,091500,8278810,5690,5690,5690,5690,53
20231012,091400,7977240,5690,5690,5690,5690,0
20231012,091300,7977240,5690,5690,5690,5690,350
20231012,091200,5985740,5690,5690,5690,5690,0
20231012,091100,5985740,5690,5690,5690,5690,300
20231012,091000,4278740,5690,5690,5690,5690,0
20231012,090900,4278740,5690,5690,5690,5690,5
20231012,090800,4250290,5690,5690,5690,5690,1
20231012,090700,4244600,5690,5690,5690,5690,0
20231012,090600,4244600,5690,5680,5690,5680,7
20231012,090500,4204800,5650,5650,5650,5650,0
20231012,090400,4204800,5650,5660,5660,5650,38
20231012,090300,3990090,5640,5660,5680,5640,137
20231012,090200,3215650,5650,5690,5690,5650,122
20231012,090100,2525560,5670,5730,5730,5670,103
20231012,090000,1941380,5660,5660,5660,5660,343