KissMeData/010640/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185100,1132065900,6770,6770,6770,6770,1248
20231012,185000,1132065900,6770,6770,6770,6770,0
20231012,184900,1132065900,6770,6770,6770,6770,0
20231012,184800,1132065900,6770,6770,6770,6770,0
20231012,184700,1132065900,6770,6770,6770,6770,0
20231012,184600,1132065900,6770,6770,6770,6770,0
20231012,184500,1132065900,6770,6770,6770,6770,0
20231012,184400,1132065900,6770,6770,6770,6770,0
20231012,184300,1132065900,6770,6770,6770,6770,0
20231012,184200,1132065900,6770,6770,6770,6770,0
20231012,184100,1132065900,6770,6770,6770,6770,0
20231012,184000,1132065900,6770,6770,6770,6770,0
20231012,183900,1132065900,6770,6770,6770,6770,0
20231012,183800,1132065900,6770,6770,6770,6770,0
20231012,183700,1132065900,6770,6770,6770,6770,0
20231012,183600,1132065900,6770,6770,6770,6770,0
20231012,183500,1132065900,6770,6770,6770,6770,0
20231012,183400,1132065900,6770,6770,6770,6770,0
20231012,183300,1132065900,6770,6770,6770,6770,0
20231012,183200,1132065900,6770,6770,6770,6770,0
20231012,183100,1132065900,6770,6770,6770,6770,0
20231012,183000,1132065900,6770,6770,6770,6770,0
20231012,182900,1132065900,6770,6770,6770,6770,0
20231012,182800,1132065900,6770,6770,6770,6770,0
20231012,182700,1132065900,6770,6770,6770,6770,0
20231012,182600,1132065900,6770,6770,6770,6770,0
20231012,182500,1132065900,6770,6770,6770,6770,0
20231012,182400,1132065900,6770,6770,6770,6770,0
20231012,182300,1132065900,6770,6770,6770,6770,0
20231012,182200,1132065900,6770,6770,6770,6770,0
20231012,182100,1132065900,6770,6770,6770,6770,1248
20231012,182000,1132065900,6770,6770,6770,6770,0
20231012,181900,1132065900,6770,6770,6770,6770,0
20231012,181800,1132065900,6770,6770,6770,6770,0
20231012,181700,1132065900,6770,6770,6770,6770,0
20231012,181600,1132065900,6770,6770,6770,6770,0
20231012,181500,1132065900,6770,6770,6770,6770,0
20231012,181400,1132065900,6770,6770,6770,6770,0
20231012,181300,1132065900,6770,6770,6770,6770,0
20231012,181200,1132065900,6770,6770,6770,6770,0
20231012,181100,1132065900,6770,6770,6770,6770,0
20231012,181000,1132065900,6770,6770,6770,6770,0
20231012,180900,1132065900,6770,6770,6770,6770,0
20231012,180800,1132065900,6770,6770,6770,6770,0
20231012,180700,1132065900,6770,6770,6770,6770,0
20231012,180600,1132065900,6770,6770,6770,6770,0
20231012,180500,1132065900,6770,6770,6770,6770,0
20231012,180400,1132065900,6770,6770,6770,6770,0
20231012,180300,1132065900,6770,6770,6770,6770,0
20231012,180200,1132065900,6770,6770,6770,6770,0
20231012,180100,1132065900,6770,6770,6770,6770,0
20231012,180000,1132065900,6770,6770,6770,6770,0
20231012,175900,1132065900,6770,6770,6770,6770,0
20231012,175800,1132065900,6770,6770,6770,6770,0
20231012,175700,1132065900,6770,6770,6770,6770,0
20231012,175600,1132065900,6770,6770,6770,6770,0
20231012,175500,1132065900,6770,6770,6770,6770,0
20231012,175400,1132065900,6770,6770,6770,6770,0
20231012,175300,1132065900,6770,6770,6770,6770,0
20231012,175200,1132065900,6770,6770,6770,6770,0
20231012,175100,1132065900,6770,6770,6770,6770,1248
20231012,175000,1132065900,6770,6770,6770,6770,0
20231012,174900,1132065900,6770,6770,6770,6770,0
20231012,174800,1132065900,6770,6770,6770,6770,0
20231012,174700,1132065900,6770,6770,6770,6770,0
20231012,174600,1132065900,6770,6770,6770,6770,0
20231012,174500,1132065900,6770,6770,6770,6770,0
20231012,174400,1132065900,6770,6770,6770,6770,0
20231012,174300,1132065900,6770,6770,6770,6770,0
20231012,174200,1132065900,6770,6770,6770,6770,0
20231012,174100,1132065900,6770,6770,6770,6770,0
20231012,174000,1132065900,6770,6770,6770,6770,0
20231012,173900,1132065900,6770,6770,6770,6770,0
20231012,173800,1132065900,6770,6770,6770,6770,0
20231012,173700,1132065900,6770,6770,6770,6770,0
20231012,173600,1132065900,6770,6770,6770,6770,0
20231012,173500,1132065900,6770,6770,6770,6770,0
20231012,173400,1132065900,6770,6770,6770,6770,0
20231012,173300,1132065900,6770,6770,6770,6770,0
20231012,173200,1132065900,6770,6770,6770,6770,0
20231012,173100,1132065900,6770,6770,6770,6770,0
20231012,173000,1132065900,6770,6770,6770,6770,0
20231012,172900,1132065900,6770,6770,6770,6770,0
20231012,172800,1132065900,6770,6770,6770,6770,0
20231012,172700,1132065900,6770,6770,6770,6770,0
20231012,172600,1132065900,6770,6770,6770,6770,0
20231012,172500,1132065900,6770,6770,6770,6770,0
20231012,172400,1132065900,6770,6770,6770,6770,0
20231012,172300,1132065900,6770,6770,6770,6770,0
20231012,172200,1132065900,6770,6770,6770,6770,0
20231012,172100,1132065900,6770,6770,6770,6770,1248
20231012,172000,1132065900,6770,6770,6770,6770,0
20231012,171900,1132065900,6770,6770,6770,6770,0
20231012,171800,1132065900,6770,6770,6770,6770,0
20231012,171700,1132065900,6770,6770,6770,6770,0
20231012,171600,1132065900,6770,6770,6770,6770,0
20231012,171500,1132065900,6770,6770,6770,6770,0
20231012,171400,1132065900,6770,6770,6770,6770,0
20231012,171300,1132065900,6770,6770,6770,6770,0
20231012,171200,1132065900,6770,6770,6770,6770,0
20231012,171100,1132065900,6770,6770,6770,6770,0
20231012,171000,1132065900,6770,6770,6770,6770,0
20231012,170900,1132065900,6770,6770,6770,6770,0
20231012,170800,1132065900,6770,6770,6770,6770,0
20231012,170700,1132065900,6770,6770,6770,6770,0
20231012,170600,1132065900,6770,6770,6770,6770,0
20231012,170500,1132065900,6770,6770,6770,6770,0
20231012,170400,1132065900,6770,6770,6770,6770,0
20231012,170300,1132065900,6770,6770,6770,6770,0
20231012,170200,1132065900,6770,6770,6770,6770,0
20231012,170100,1132065900,6770,6770,6770,6770,0
20231012,170000,1132065900,6770,6770,6770,6770,0
20231012,165900,1132065900,6770,6770,6770,6770,0
20231012,165800,1132065900,6770,6770,6770,6770,0
20231012,165700,1132065900,6770,6770,6770,6770,0
20231012,165600,1132065900,6770,6770,6770,6770,0
20231012,165500,1132065900,6770,6770,6770,6770,0
20231012,165400,1132065900,6770,6770,6770,6770,0
20231012,165300,1132065900,6770,6770,6770,6770,0
20231012,165200,1132065900,6770,6770,6770,6770,0
20231012,165100,1132065900,6770,6770,6770,6770,1248
20231012,165000,1132065900,6770,6770,6770,6770,0
20231012,164900,1132065900,6770,6770,6770,6770,0
20231012,164800,1132065900,6770,6770,6770,6770,0
20231012,164700,1132065900,6770,6770,6770,6770,0
20231012,164600,1132065900,6770,6770,6770,6770,0
20231012,164500,1132065900,6770,6770,6770,6770,0
20231012,164400,1132065900,6770,6770,6770,6770,0
20231012,164300,1132065900,6770,6770,6770,6770,0
20231012,164200,1132065900,6770,6770,6770,6770,0
20231012,164100,1132065900,6770,6770,6770,6770,0
20231012,164000,1132065900,6770,6770,6770,6770,0
20231012,163900,1132065900,6770,6770,6770,6770,0
20231012,163800,1132065900,6770,6770,6770,6770,0
20231012,163700,1132065900,6770,6770,6770,6770,0
20231012,163600,1132065900,6770,6770,6770,6770,0
20231012,163500,1132065900,6770,6770,6770,6770,0
20231012,163400,1132065900,6770,6770,6770,6770,0
20231012,163300,1132065900,6770,6770,6770,6770,0
20231012,163200,1132065900,6770,6770,6770,6770,0
20231012,163100,1132065900,6770,6770,6770,6770,0
20231012,163000,1132065900,6770,6770,6770,6770,0
20231012,162900,1132065900,6770,6770,6770,6770,0
20231012,162800,1132065900,6770,6770,6770,6770,0
20231012,162700,1132065900,6770,6770,6770,6770,0
20231012,162600,1132065900,6770,6770,6770,6770,0
20231012,162500,1132065900,6770,6770,6770,6770,0
20231012,162400,1132065900,6770,6770,6770,6770,0
20231012,162300,1132065900,6770,6770,6770,6770,0
20231012,162200,1132065900,6770,6770,6770,6770,0
20231012,162100,1132065900,6770,6770,6770,6770,1248
20231012,162000,1132065900,6770,6770,6770,6770,0
20231012,161900,1132065900,6770,6770,6770,6770,0
20231012,161800,1132065900,6770,6770,6770,6770,0
20231012,161700,1132065900,6770,6770,6770,6770,0
20231012,161600,1132065900,6770,6770,6770,6770,0
20231012,161500,1132065900,6770,6770,6770,6770,0
20231012,161400,1132065900,6770,6770,6770,6770,0
20231012,161300,1132065900,6770,6770,6770,6770,0
20231012,161200,1132065900,6770,6770,6770,6770,0
20231012,161100,1132065900,6770,6770,6770,6770,0
20231012,161000,1132065900,6770,6770,6770,6770,0
20231012,160900,1132065900,6770,6770,6770,6770,0
20231012,160800,1132065900,6770,6770,6770,6770,0
20231012,160700,1132065900,6770,6770,6770,6770,0
20231012,160600,1132065900,6770,6770,6770,6770,0
20231012,160500,1132065900,6770,6770,6770,6770,0
20231012,160400,1132065900,6770,6770,6770,6770,0
20231012,160300,1132065900,6770,6770,6770,6770,0
20231012,160200,1132065900,6770,6770,6770,6770,0
20231012,160100,1132065900,6770,6770,6770,6770,0
20231012,160000,1132065900,6770,6770,6770,6770,0
20231012,155900,1132065900,6770,6770,6770,6770,0
20231012,155800,1132065900,6770,6770,6770,6770,0
20231012,155700,1132065900,6770,6770,6770,6770,0
20231012,155600,1132065900,6770,6770,6770,6770,0
20231012,155500,1132065900,6770,6770,6770,6770,0
20231012,155400,1132065900,6770,6770,6770,6770,0
20231012,155300,1132065900,6770,6770,6770,6770,0
20231012,155200,1132065900,6770,6770,6770,6770,0
20231012,155100,1132065900,6770,6770,6770,6770,1248
20231012,155000,1132065900,6770,6770,6770,6770,0
20231012,154900,1132065900,6770,6770,6770,6770,0
20231012,154800,1132065900,6770,6770,6770,6770,0
20231012,154700,1132065900,6770,6770,6770,6770,0
20231012,154600,1132065900,6770,6770,6770,6770,0
20231012,154500,1132065900,6770,6770,6770,6770,0
20231012,154400,1132065900,6770,6770,6770,6770,0
20231012,154300,1132065900,6770,6770,6770,6770,0
20231012,154200,1132065900,6770,6770,6770,6770,0
20231012,154100,1132065900,6770,6770,6770,6770,0
20231012,154000,1132065900,6770,6770,6770,6770,0
20231012,153900,1132065900,6770,6770,6770,6770,0
20231012,153800,1132065900,6770,6770,6770,6770,0
20231012,153700,1132065900,6770,6770,6770,6770,0
20231012,153600,1132065900,6770,6770,6770,6770,0
20231012,153500,1132065900,6770,6770,6770,6770,0
20231012,153400,1132065900,6770,6770,6770,6770,0
20231012,153300,1132065900,6770,6770,6770,6770,0
20231012,153200,1132065900,6770,6770,6770,6770,0
20231012,153100,1132065900,6770,6770,6770,6770,0
20231012,153000,1132065900,6770,6770,6770,6770,1248
20231012,152900,1123616940,6820,6820,6820,6820,0
20231012,152800,1123616940,6820,6820,6820,6820,0
20231012,152700,1123616940,6820,6820,6820,6820,0
20231012,152600,1123616940,6820,6820,6820,6820,0
20231012,152500,1123616940,6820,6820,6820,6820,0
20231012,152400,1123616940,6820,6820,6820,6820,0
20231012,152300,1123616940,6820,6820,6820,6820,0
20231012,152200,1123616940,6820,6820,6820,6820,0
20231012,152100,1123616940,6820,6820,6820,6820,0
20231012,152000,1123616940,6820,6820,6820,6820,0
20231012,151900,1123616940,6820,6820,6820,6820,103
20231012,151800,1122914480,6790,6800,6800,6790,600
20231012,151700,1118836980,6830,6830,6830,6830,1
20231012,151600,1118830150,6800,6800,6830,6800,199
20231012,151500,1117474010,6800,6830,6830,6800,524
20231012,151400,1113909280,6790,6800,6800,6780,1135
20231012,151300,1106199450,6830,6830,6830,6830,0
20231012,151200,1106199450,6830,6810,6830,6810,100
20231012,151100,1105516530,6830,6830,6830,6830,0
20231012,151000,1105516530,6830,6810,6830,6810,12
20231012,150900,1105434770,6810,6810,6810,6810,18
20231012,150800,1105312190,6810,6810,6810,6810,0
20231012,150700,1105312190,6810,6810,6810,6810,12
20231012,150600,1105230470,6800,6800,6800,6800,58
20231012,150500,1104836070,6800,6800,6800,6800,197
20231012,150400,1103496470,6770,6800,6800,6770,201
20231012,150300,1102135670,6800,6800,6800,6800,0
20231012,150200,1102135670,6800,6800,6800,6800,735
20231012,150100,1097137670,6800,6800,6800,6800,0
20231012,150000,1097137670,6800,6800,6800,6800,0
20231012,145900,1097137670,6800,6800,6800,6800,0
20231012,145800,1097137670,6800,6800,6800,6800,2
20231012,145700,1097124070,6800,6800,6800,6800,0
20231012,145600,1097124070,6800,6800,6800,6800,20
20231012,145500,1096988070,6800,6800,6800,6800,0
20231012,145400,1096988070,6800,6800,6800,6800,0
20231012,145300,1096988070,6800,6800,6800,6800,0
20231012,145200,1096988070,6800,6800,6800,6800,292
20231012,145100,1095002470,6800,6800,6800,6800,0
20231012,145000,1095002470,6800,6800,6800,6800,0
20231012,144900,1095002470,6800,6800,6800,6800,0
20231012,144800,1095002470,6800,6780,6800,6780,303
20231012,144700,1092948070,6780,6780,6780,6780,0
20231012,144600,1092948070,6780,6780,6780,6780,1
20231012,144500,1092941290,6780,6780,6780,6780,2
20231012,144400,1092927730,6750,6750,6750,6750,6
20231012,144300,1092887230,6740,6740,6740,6740,1
20231012,144200,1092880490,6780,6740,6780,6740,2
20231012,144100,1092866970,6750,6750,6750,6750,0
20231012,144000,1092866970,6750,6750,6750,6750,500
20231012,143900,1089491970,6780,6780,6780,6780,1
20231012,143800,1089485190,6770,6770,6770,6770,0
20231012,143700,1089485190,6770,6770,6770,6770,0
20231012,143600,1089485190,6770,6770,6770,6770,0
20231012,143500,1089485190,6770,6770,6770,6770,0
20231012,143400,1089485190,6770,6770,6780,6770,333
20231012,143300,1087230770,6770,6770,6770,6770,112
20231012,143200,1086472530,6770,6770,6770,6770,12
20231012,143100,1086391290,6760,6740,6760,6740,1055
20231012,143000,1079270300,6740,6750,6750,6740,550
20231012,142900,1075562800,6750,6750,6750,6750,30
20231012,142800,1075360300,6750,6750,6750,6750,30
20231012,142700,1075157800,6750,6750,6750,6750,586
20231012,142600,1071202300,6760,6770,6770,6760,922
20231012,142500,1064967880,6770,6770,6770,6770,0
20231012,142400,1064967880,6770,6770,6770,6770,0
20231012,142300,1064967880,6770,6770,6770,6770,0
20231012,142200,1064967880,6770,6790,6790,6770,12
20231012,142100,1064886600,6770,6770,6770,6770,50
20231012,142000,1064548100,6770,6770,6770,6770,6
20231012,141900,1064507480,6780,6780,6790,6780,314
20231012,141800,1062378420,6790,6790,6790,6790,0
20231012,141700,1062378420,6790,6790,6790,6790,0
20231012,141600,1062378420,6790,6790,6790,6790,0
20231012,141500,1062378420,6790,6780,6790,6780,500
20231012,141400,1058984500,6780,6780,6780,6780,0
20231012,141300,1058984500,6780,6790,6790,6780,45
20231012,141200,1058679070,6790,6790,6790,6790,31
20231012,141100,1058468580,6800,6800,6800,6800,0
20231012,141000,1058468580,6800,6800,6800,6800,182
20231012,140900,1057230980,6800,6800,6800,6800,10
20231012,140800,1057162980,6800,6800,6800,6800,96
20231012,140700,1056510180,6800,6800,6800,6800,0
20231012,140600,1056510180,6800,6800,6800,6800,0
20231012,140500,1056510180,6800,6800,6800,6800,817
20231012,140400,1050954580,6810,6830,6830,6810,1386
20231012,140300,1041511900,6840,6840,6840,6840,10
20231012,140200,1041443500,6840,6840,6840,6840,1
20231012,140100,1041436660,6830,6830,6830,6830,0
20231012,140000,1041436660,6830,6830,6830,6830,0
20231012,135900,1041436660,6830,6830,6830,6830,0
20231012,135800,1041436660,6830,6830,6830,6830,140
20231012,135700,1040480460,6820,6820,6820,6820,0
20231012,135600,1040480460,6820,6820,6820,6820,0
20231012,135500,1040480460,6820,6820,6820,6820,0
20231012,135400,1040480460,6820,6820,6820,6820,0
20231012,135300,1040480460,6820,6820,6820,6820,0
20231012,135200,1040480460,6820,6820,6820,6820,0
20231012,135100,1040480460,6820,6820,6820,6820,0
20231012,135000,1040480460,6820,6820,6820,6820,0
20231012,134900,1040480460,6820,6820,6820,6820,5
20231012,134800,1040446360,6800,6800,6800,6800,0
20231012,134700,1040446360,6800,6800,6800,6800,19
20231012,134600,1040317160,6820,6820,6820,6820,0
20231012,134500,1040317160,6820,6820,6820,6820,0
20231012,134400,1040317160,6820,6820,6820,6820,1
20231012,134300,1040310340,6820,6820,6820,6820,0
20231012,134200,1040310340,6820,6820,6820,6820,1
20231012,134100,1040303520,6800,6800,6800,6800,0
20231012,134000,1040303520,6800,6830,6830,6800,78
20231012,133900,1039773090,6790,6810,6810,6790,411
20231012,133800,1036979850,6820,6820,6820,6820,0
20231012,133700,1036979850,6820,6820,6820,6820,9
20231012,133600,1036918470,6820,6840,6840,6820,31
20231012,133500,1036706450,6850,6850,6850,6850,1
20231012,133400,1036699600,6800,6800,6800,6800,0
20231012,133300,1036699600,6800,6820,6820,6800,455
20231012,133200,1033601050,6850,6850,6850,6850,0
20231012,133100,1033601050,6850,6850,6850,6850,300
20231012,133000,1031546050,6860,6860,6860,6860,0
20231012,132900,1031546050,6860,6860,6860,6860,0
20231012,132800,1031546050,6860,6840,6860,6830,3875
20231012,132700,1005079640,6860,6860,6860,6860,20
20231012,132600,1004942440,6870,6870,6870,6870,0
20231012,132500,1004942440,6870,6870,6870,6870,0
20231012,132400,1004942440,6870,6870,6870,6870,0
20231012,132300,1004942440,6870,6870,6870,6870,0
20231012,132200,1004942440,6870,6870,6870,6830,46
20231012,132100,1004628180,6830,6830,6830,6830,4
20231012,132000,1004600860,6840,6830,6840,6830,845
20231012,131900,998826500,6830,6830,6830,6830,0
20231012,131800,998826500,6830,6830,6830,6830,108
20231012,131700,998088860,6840,6840,6840,6840,0
20231012,131600,998088860,6840,6830,6840,6830,3
20231012,131500,998068350,6810,6810,6810,6810,0
20231012,131400,998068350,6810,6830,6830,6810,1156
20231012,131300,990181110,6830,6830,6830,6830,0
20231012,131200,990181110,6830,6830,6830,6830,1
20231012,131100,990174280,6790,6790,6790,6790,0
20231012,131000,990174280,6790,6800,6800,6790,1000
20231012,130900,983383850,6830,6820,6830,6800,76
20231012,130800,982866870,6830,6830,6830,6830,0
20231012,130700,982866870,6830,6830,6830,6830,10
20231012,130600,982798570,6830,6830,6830,6830,0
20231012,130500,982798570,6830,6830,6830,6830,1
20231012,130400,982791740,6800,6800,6800,6800,0
20231012,130300,982791740,6800,6800,6800,6800,1208
20231012,130200,974577340,6800,6810,6810,6800,312
20231012,130100,972455690,6830,6830,6830,6830,0
20231012,130000,972455690,6830,6830,6830,6830,0
20231012,125900,972455690,6830,6830,6830,6830,0
20231012,125800,972455690,6830,6830,6830,6830,0
20231012,125700,972455690,6830,6830,6830,6830,0
20231012,125600,972455690,6830,6830,6830,6830,0
20231012,125500,972455690,6830,6830,6830,6830,0
20231012,125400,972455690,6830,6830,6830,6830,0
20231012,125300,972455690,6830,6790,6830,6790,2795
20231012,125200,953446650,6790,6790,6790,6790,0
20231012,125100,953446650,6790,6790,6790,6790,0
20231012,125000,953446650,6790,6780,6790,6780,16
20231012,124900,953338160,6760,6760,6760,6760,0
20231012,124800,953338160,6760,6760,6760,6760,0
20231012,124700,953338160,6760,6760,6760,6760,10
20231012,124600,953270560,6760,6760,6760,6760,0
20231012,124500,953270560,6760,6760,6760,6760,0
20231012,124400,953270560,6760,6780,6780,6760,1008
20231012,124300,946451980,6790,6790,6790,6790,100
20231012,124200,945772980,6770,6770,6770,6770,0
20231012,124100,945772980,6770,6790,6790,6770,3000
20231012,124000,925429540,6800,6800,6800,6800,0
20231012,123900,925429540,6800,6800,6800,6800,0
20231012,123800,925429540,6800,6800,6800,6800,0
20231012,123700,925429540,6800,6800,6800,6800,0
20231012,123600,925429540,6800,6800,6800,6800,15
20231012,123500,925327540,6800,6800,6800,6800,51
20231012,123400,924980740,6800,6800,6800,6800,2
20231012,123300,924967140,6790,6790,6790,6790,0
20231012,123200,924967140,6790,6790,6790,6790,0
20231012,123100,924967140,6790,6790,6790,6790,2
20231012,123000,924953560,6800,6800,6800,6800,0
20231012,122900,924953560,6800,6800,6800,6800,0
20231012,122800,924953560,6800,6800,6800,6800,0
20231012,122700,924953560,6800,6800,6800,6800,0
20231012,122600,924953560,6800,6800,6800,6800,866
20231012,122500,919064760,6800,6800,6800,6800,0
20231012,122400,919064760,6800,6800,6800,6800,134
20231012,122300,918153560,6790,6790,6800,6790,872
20231012,122200,912230470,6800,6800,6800,6800,0
20231012,122100,912230470,6800,6810,6810,6800,4
20231012,122000,912203250,6810,6810,6810,6810,0
20231012,121900,912203250,6810,6810,6810,6810,0
20231012,121800,912203250,6810,6810,6810,6810,0
20231012,121700,912203250,6810,6810,6810,6810,0
20231012,121600,912203250,6810,6810,6810,6810,0
20231012,121500,912203250,6810,6810,6810,6810,0
20231012,121400,912203250,6810,6810,6810,6810,1
20231012,121300,912196440,6790,6790,6790,6790,73
20231012,121200,911700770,6790,6790,6790,6790,0
20231012,121100,911700770,6790,6790,6790,6790,88
20231012,121000,911103250,6790,6790,6790,6790,1
20231012,120900,911096460,6790,6790,6790,6790,0
20231012,120800,911096460,6790,6790,6790,6790,0
20231012,120700,911096460,6790,6790,6790,6790,1
20231012,120600,911089670,6780,6780,6780,6780,0
20231012,120500,911089670,6780,6780,6780,6780,202
20231012,120400,909720110,6790,6790,6790,6790,50
20231012,120300,909380610,6810,6810,6810,6810,0
20231012,120200,909380610,6810,6810,6810,6810,0
20231012,120100,909380610,6810,6770,6810,6770,406
20231012,120000,906619720,6770,6770,6770,6770,0
20231012,115900,906619720,6770,6770,6770,6770,0
20231012,115800,906619720,6770,6770,6770,6770,0
20231012,115700,906619720,6770,6770,6770,6770,0
20231012,115600,906619720,6770,6770,6770,6770,0
20231012,115500,906619720,6770,6770,6770,6770,0
20231012,115400,906619720,6770,6770,6770,6770,0
20231012,115300,906619720,6770,6770,6770,6770,6
20231012,115200,906579100,6770,6770,6770,6770,1093
20231012,115100,899179490,6770,6770,6770,6770,31
20231012,115000,898969620,6760,6760,6760,6760,0
20231012,114900,898969620,6760,6760,6760,6760,0
20231012,114800,898969620,6760,6760,6760,6760,0
20231012,114700,898969620,6760,6760,6760,6760,0
20231012,114600,898969620,6760,6760,6760,6760,1200
20231012,114500,890857620,6740,6740,6740,6740,0
20231012,114400,890857620,6740,6730,6740,6730,1015
20231012,114300,884016670,6720,6720,6720,6720,81
20231012,114200,883472350,6710,6710,6710,6710,826
20231012,114100,877929890,6710,6720,6720,6710,3343
20231012,114000,855493360,6720,6720,6720,6720,501
20231012,113900,852126640,6730,6730,6730,6730,200
20231012,113800,850780640,6730,6730,6730,6730,568
20231012,113700,846958000,6740,6740,6740,6740,0
20231012,113600,846958000,6740,6740,6740,6740,0
20231012,113500,846958000,6740,6740,6740,6740,6
20231012,113400,846917560,6730,6740,6740,6730,75
20231012,113300,846412710,6750,6750,6750,6750,1
20231012,113200,846405960,6740,6740,6740,6740,1
20231012,113100,846399220,6740,6740,6740,6740,6
20231012,113000,846358780,6740,6740,6740,6740,148
20231012,112900,845361260,6740,6740,6760,6740,343
20231012,112800,843049400,6740,6740,6740,6740,513
20231012,112700,839591780,6740,6740,6740,6740,1
20231012,112600,839585040,6740,6740,6740,6740,2
20231012,112500,839571560,6740,6740,6740,6740,50
20231012,112400,839234560,6740,6740,6740,6740,0
20231012,112300,839234560,6740,6740,6740,6740,180
20231012,112200,838021360,6770,6770,6770,6770,0
20231012,112100,838021360,6770,6770,6770,6770,0
20231012,112000,838021360,6770,6770,6770,6770,0
20231012,111900,838021360,6770,6770,6770,6770,0
20231012,111800,838021360,6770,6770,6770,6770,0
20231012,111700,838021360,6770,6770,6770,6770,0
20231012,111600,838021360,6770,6770,6770,6770,0
20231012,111500,838021360,6770,6770,6770,6770,11
20231012,111400,837946890,6730,6730,6730,6730,0
20231012,111300,837946890,6730,6730,6730,6730,0
20231012,111200,837946890,6730,6750,6750,6730,1806
20231012,111100,825778460,6750,6750,6750,6750,0
20231012,111000,825778460,6750,6750,6750,6750,0
20231012,110900,825778460,6750,6750,6750,6750,500
20231012,110800,822403460,6760,6760,6760,6760,100
20231012,110700,821727460,6770,6770,6770,6770,475
20231012,110600,818511710,6770,6770,6770,6770,25
20231012,110500,818342460,6800,6800,6800,6800,0
20231012,110400,818342460,6800,6800,6800,6800,0
20231012,110300,818342460,6800,6800,6800,6800,20
20231012,110200,818206460,6750,6750,6750,6750,0
20231012,110100,818206460,6750,6770,6770,6750,760
20231012,110000,813076140,6760,6760,6760,6760,0
20231012,105900,813076140,6760,6760,6760,6760,0
20231012,105800,813076140,6760,6770,6770,6750,345
20231012,105700,810743330,6770,6780,6780,6770,233
20231012,105600,809165540,6790,6790,6790,6790,0
20231012,105500,809165540,6790,6800,6800,6790,108
20231012,105400,808432200,6800,6800,6800,6800,0
20231012,105300,808432200,6800,6800,6800,6800,73
20231012,105200,807935800,6800,6800,6800,6800,0
20231012,105100,807935800,6800,6800,6800,6800,200
20231012,105000,806575800,6780,6780,6780,6780,0
20231012,104900,806575800,6780,6780,6780,6780,0
20231012,104800,806575800,6780,6780,6780,6780,0
20231012,104700,806575800,6780,6780,6780,6780,0
20231012,104600,806575800,6780,6780,6810,6780,15
20231012,104500,806473820,6780,6780,6780,6780,0
20231012,104400,806473820,6780,6780,6780,6780,56
20231012,104300,806094140,6780,6780,6780,6780,0
20231012,104200,806094140,6780,6790,6790,6780,167
20231012,104100,804961080,6780,6780,6780,6780,0
20231012,104000,804961080,6780,6780,6780,6780,51
20231012,103900,804615300,6780,6780,6780,6780,9
20231012,103800,804554280,6780,6780,6780,6780,45
20231012,103700,804249180,6780,6780,6780,6780,412
20231012,103600,801455820,6780,6780,6780,6780,0
20231012,103500,801455820,6780,6780,6780,6780,101
20231012,103400,800771040,6790,6790,6790,6790,1
20231012,103300,800764250,6750,6750,6750,6750,10
20231012,103200,800696750,6750,6750,6750,6750,41
20231012,103100,800420000,6750,6750,6750,6750,107
20231012,103000,799697750,6800,6800,6800,6800,100
20231012,102900,799017750,6810,6770,6810,6770,1000
20231012,102800,792224900,6770,6770,6770,6770,3
20231012,102700,792204590,6760,6760,6760,6760,7
20231012,102600,792157270,6780,6740,6780,6740,340
20231012,102500,789853310,6750,6760,6790,6750,81
20231012,102400,789306420,6760,6760,6760,6760,0
20231012,102300,789306420,6760,6740,6760,6740,603
20231012,102200,785232140,6760,6730,6760,6730,441
20231012,102100,782264180,6720,6700,6730,6700,189
20231012,102000,780996320,6730,6730,6730,6730,50
20231012,101900,780659820,6730,6730,6730,6730,0
20231012,101800,780659820,6730,6730,6730,6700,1003
20231012,101700,773936410,6710,6710,6710,6710,20
20231012,101600,773802210,6730,6730,6730,6730,0
20231012,101500,773802210,6730,6710,6730,6710,1109
20231012,101400,766360780,6710,6700,6710,6700,556
20231012,101300,762630050,6700,6700,6700,6700,0
20231012,101200,762630050,6700,6700,6700,6700,0
20231012,101100,762630050,6700,6700,6700,6700,0
20231012,101000,762630050,6700,6700,6700,6700,0
20231012,100900,762630050,6700,6670,6700,6660,1600
20231012,100800,751938700,6680,6670,6700,6670,1230
20231012,100700,743729230,6670,6690,6690,6650,6034
20231012,100600,703484610,6690,6690,6690,6690,0
20231012,100500,703484610,6690,6700,6730,6690,1130
20231012,100400,695923740,6690,6700,6700,6690,1051
20231012,100300,688887060,6710,6710,6710,6710,50
20231012,100200,688551560,6710,6710,6710,6710,100
20231012,100100,687880560,6740,6720,6740,6700,4569
20231012,100000,657221070,6720,6740,6740,6720,1084
20231012,095900,649931260,6730,6730,6750,6730,1044
20231012,095800,642904540,6730,6750,6750,6730,4
20231012,095700,642877580,6760,6760,6760,6730,141
20231012,095600,641924450,6720,6770,6770,6720,933
20231012,095500,635640780,6740,6740,6740,6740,1049
20231012,095400,628570520,6730,6730,6740,6730,1315
20231012,095300,619719700,6730,6730,6730,6730,100
20231012,095200,619046700,6730,6730,6730,6730,381
20231012,095100,616482570,6730,6730,6730,6730,0
20231012,095000,616482570,6730,6730,6730,6730,60
20231012,094900,616078770,6720,6730,6730,6720,4418
20231012,094800,586383020,6740,6750,6750,6740,462
20231012,094700,583264620,6750,6750,6750,6750,572
20231012,094600,579403620,6750,6770,6770,6750,924
20231012,094500,573158650,6800,6800,6800,6800,0
20231012,094400,573158650,6800,6770,6800,6770,2
20231012,094300,573145080,6810,6810,6810,6810,0
20231012,094200,573145080,6810,6810,6810,6810,0
20231012,094100,573145080,6810,6810,6810,6760,519
20231012,094000,569615070,6810,6800,6810,6800,286
20231012,093900,567670260,6790,6790,6790,6790,853
20231012,093800,561878390,6790,6790,6790,6790,1430
20231012,093700,552168690,6790,6790,6790,6790,304
20231012,093600,550104530,6750,6740,6750,6730,510
20231012,093500,546664250,6750,6740,6800,6730,2900
20231012,093400,527060630,6750,6740,6750,6740,438
20231012,093300,524108190,6750,6730,6750,6730,51
20231012,093200,523764940,6750,6730,6750,6730,1062
20231012,093100,516597580,6730,6750,6750,6730,2214
20231012,093000,501680860,6740,6750,6750,6740,3
20231012,092900,501660620,6740,6750,6750,6740,812
20231012,092800,496183750,6750,6750,6750,6750,1
20231012,092700,496177000,6770,6770,6770,6770,2330
20231012,092600,480402900,6770,6720,6770,6710,2560
20231012,092500,463121870,6690,6760,6760,6690,6250
20231012,092400,421088710,6770,6770,6770,6770,582
20231012,092300,417148570,6770,6770,6770,6770,8
20231012,092200,417094410,6800,6780,6800,6770,1842
20231012,092100,404590100,6800,6800,6800,6800,66
20231012,092000,404141300,6800,6800,6800,6800,30
20231012,091900,403937300,6750,6730,6770,6720,5595
20231012,091800,366295570,6730,6790,6790,6680,5785
20231012,091700,327447250,6750,6860,6860,6750,4417
20231012,091600,297486250,6860,6880,6880,6850,2747
20231012,091500,278649600,6880,6890,7000,6850,1225
20231012,091400,270181800,6820,6820,6890,6820,2337
20231012,091300,254152400,6820,6790,6820,6770,2246
20231012,091200,238886650,6790,6840,6840,6770,8123
20231012,091100,183692640,6890,6920,6920,6830,1757
20231012,091000,171658780,6910,6870,6910,6860,442
20231012,090900,168613410,6860,6860,6860,6860,300
20231012,090800,166555410,6900,6860,6900,6860,894
20231012,090700,160400250,6840,6840,6850,6840,1144
20231012,090600,152569850,6840,6800,6850,6800,634
20231012,090500,148239090,6810,6890,6920,6800,5928
20231012,090400,107689590,6920,6880,6920,6880,230
20231012,090300,106099810,6880,6890,6930,6880,2065
20231012,090200,91885780,6900,6980,6980,6900,1019
20231012,090100,84853160,6990,6910,6990,6870,3979
20231012,090000,57216560,6920,6980,6990,6920,8229