KissMeData/016590/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185700,484701670,5070,5070,5070,5070,2853
20231012,185600,484701670,5070,5070,5070,5070,0
20231012,185500,484701670,5070,5070,5070,5070,0
20231012,185400,484701670,5070,5070,5070,5070,0
20231012,185300,484701670,5070,5070,5070,5070,0
20231012,185200,484701670,5070,5070,5070,5070,0
20231012,185100,484701670,5070,5070,5070,5070,0
20231012,185000,484701670,5070,5070,5070,5070,0
20231012,184900,484701670,5070,5070,5070,5070,0
20231012,184800,484701670,5070,5070,5070,5070,0
20231012,184700,484701670,5070,5070,5070,5070,0
20231012,184600,484701670,5070,5070,5070,5070,0
20231012,184500,484701670,5070,5070,5070,5070,0
20231012,184400,484701670,5070,5070,5070,5070,0
20231012,184300,484701670,5070,5070,5070,5070,0
20231012,184200,484701670,5070,5070,5070,5070,0
20231012,184100,484701670,5070,5070,5070,5070,0
20231012,184000,484701670,5070,5070,5070,5070,0
20231012,183900,484701670,5070,5070,5070,5070,0
20231012,183800,484701670,5070,5070,5070,5070,0
20231012,183700,484701670,5070,5070,5070,5070,0
20231012,183600,484701670,5070,5070,5070,5070,0
20231012,183500,484701670,5070,5070,5070,5070,0
20231012,183400,484701670,5070,5070,5070,5070,0
20231012,183300,484701670,5070,5070,5070,5070,0
20231012,183200,484701670,5070,5070,5070,5070,0
20231012,183100,484701670,5070,5070,5070,5070,0
20231012,183000,484701670,5070,5070,5070,5070,0
20231012,182900,484701670,5070,5070,5070,5070,0
20231012,182800,484701670,5070,5070,5070,5070,0
20231012,182700,484701670,5070,5070,5070,5070,2853
20231012,182600,484701670,5070,5070,5070,5070,0
20231012,182500,484701670,5070,5070,5070,5070,0
20231012,182400,484701670,5070,5070,5070,5070,0
20231012,182300,484701670,5070,5070,5070,5070,0
20231012,182200,484701670,5070,5070,5070,5070,0
20231012,182100,484701670,5070,5070,5070,5070,0
20231012,182000,484701670,5070,5070,5070,5070,0
20231012,181900,484701670,5070,5070,5070,5070,0
20231012,181800,484701670,5070,5070,5070,5070,0
20231012,181700,484701670,5070,5070,5070,5070,0
20231012,181600,484701670,5070,5070,5070,5070,0
20231012,181500,484701670,5070,5070,5070,5070,0
20231012,181400,484701670,5070,5070,5070,5070,0
20231012,181300,484701670,5070,5070,5070,5070,0
20231012,181200,484701670,5070,5070,5070,5070,0
20231012,181100,484701670,5070,5070,5070,5070,0
20231012,181000,484701670,5070,5070,5070,5070,0
20231012,180900,484701670,5070,5070,5070,5070,0
20231012,180800,484701670,5070,5070,5070,5070,0
20231012,180700,484701670,5070,5070,5070,5070,0
20231012,180600,484701670,5070,5070,5070,5070,0
20231012,180500,484701670,5070,5070,5070,5070,0
20231012,180400,484701670,5070,5070,5070,5070,0
20231012,180300,484701670,5070,5070,5070,5070,0
20231012,180200,484701670,5070,5070,5070,5070,0
20231012,180100,484701670,5070,5070,5070,5070,0
20231012,180000,484701670,5070,5070,5070,5070,0
20231012,175900,484701670,5070,5070,5070,5070,0
20231012,175800,484701670,5070,5070,5070,5070,0
20231012,175700,484701670,5070,5070,5070,5070,2853
20231012,175600,484701670,5070,5070,5070,5070,0
20231012,175500,484701670,5070,5070,5070,5070,0
20231012,175400,484701670,5070,5070,5070,5070,0
20231012,175300,484701670,5070,5070,5070,5070,0
20231012,175200,484701670,5070,5070,5070,5070,0
20231012,175100,484701670,5070,5070,5070,5070,0
20231012,175000,484701670,5070,5070,5070,5070,0
20231012,174900,484701670,5070,5070,5070,5070,0
20231012,174800,484701670,5070,5070,5070,5070,0
20231012,174700,484701670,5070,5070,5070,5070,0
20231012,174600,484701670,5070,5070,5070,5070,0
20231012,174500,484701670,5070,5070,5070,5070,0
20231012,174400,484701670,5070,5070,5070,5070,0
20231012,174300,484701670,5070,5070,5070,5070,0
20231012,174200,484701670,5070,5070,5070,5070,0
20231012,174100,484701670,5070,5070,5070,5070,0
20231012,174000,484701670,5070,5070,5070,5070,0
20231012,173900,484701670,5070,5070,5070,5070,0
20231012,173800,484701670,5070,5070,5070,5070,0
20231012,173700,484701670,5070,5070,5070,5070,0
20231012,173600,484701670,5070,5070,5070,5070,0
20231012,173500,484701670,5070,5070,5070,5070,0
20231012,173400,484701670,5070,5070,5070,5070,0
20231012,173300,484701670,5070,5070,5070,5070,0
20231012,173200,484701670,5070,5070,5070,5070,0
20231012,173100,484701670,5070,5070,5070,5070,0
20231012,173000,484701670,5070,5070,5070,5070,0
20231012,172900,484701670,5070,5070,5070,5070,0
20231012,172800,484701670,5070,5070,5070,5070,0
20231012,172700,484701670,5070,5070,5070,5070,2853
20231012,172600,484701670,5070,5070,5070,5070,0
20231012,172500,484701670,5070,5070,5070,5070,0
20231012,172400,484701670,5070,5070,5070,5070,0
20231012,172300,484701670,5070,5070,5070,5070,0
20231012,172200,484701670,5070,5070,5070,5070,0
20231012,172100,484701670,5070,5070,5070,5070,0
20231012,172000,484701670,5070,5070,5070,5070,0
20231012,171900,484701670,5070,5070,5070,5070,0
20231012,171800,484701670,5070,5070,5070,5070,0
20231012,171700,484701670,5070,5070,5070,5070,0
20231012,171600,484701670,5070,5070,5070,5070,0
20231012,171500,484701670,5070,5070,5070,5070,0
20231012,171400,484701670,5070,5070,5070,5070,0
20231012,171300,484701670,5070,5070,5070,5070,0
20231012,171200,484701670,5070,5070,5070,5070,0
20231012,171100,484701670,5070,5070,5070,5070,0
20231012,171000,484701670,5070,5070,5070,5070,0
20231012,170900,484701670,5070,5070,5070,5070,0
20231012,170800,484701670,5070,5070,5070,5070,0
20231012,170700,484701670,5070,5070,5070,5070,0
20231012,170600,484701670,5070,5070,5070,5070,0
20231012,170500,484701670,5070,5070,5070,5070,0
20231012,170400,484701670,5070,5070,5070,5070,0
20231012,170300,484701670,5070,5070,5070,5070,0
20231012,170200,484701670,5070,5070,5070,5070,0
20231012,170100,484701670,5070,5070,5070,5070,0
20231012,170000,484701670,5070,5070,5070,5070,0
20231012,165900,484701670,5070,5070,5070,5070,0
20231012,165800,484701670,5070,5070,5070,5070,0
20231012,165700,484701670,5070,5070,5070,5070,2853
20231012,165600,484701670,5070,5070,5070,5070,0
20231012,165500,484701670,5070,5070,5070,5070,0
20231012,165400,484701670,5070,5070,5070,5070,0
20231012,165300,484701670,5070,5070,5070,5070,0
20231012,165200,484701670,5070,5070,5070,5070,0
20231012,165100,484701670,5070,5070,5070,5070,0
20231012,165000,484701670,5070,5070,5070,5070,0
20231012,164900,484701670,5070,5070,5070,5070,0
20231012,164800,484701670,5070,5070,5070,5070,0
20231012,164700,484701670,5070,5070,5070,5070,0
20231012,164600,484701670,5070,5070,5070,5070,0
20231012,164500,484701670,5070,5070,5070,5070,0
20231012,164400,484701670,5070,5070,5070,5070,0
20231012,164300,484701670,5070,5070,5070,5070,0
20231012,164200,484701670,5070,5070,5070,5070,0
20231012,164100,484701670,5070,5070,5070,5070,0
20231012,164000,484701670,5070,5070,5070,5070,0
20231012,163900,484701670,5070,5070,5070,5070,0
20231012,163800,484701670,5070,5070,5070,5070,0
20231012,163700,484701670,5070,5070,5070,5070,0
20231012,163600,484701670,5070,5070,5070,5070,0
20231012,163500,484701670,5070,5070,5070,5070,0
20231012,163400,484701670,5070,5070,5070,5070,0
20231012,163300,484701670,5070,5070,5070,5070,0
20231012,163200,484701670,5070,5070,5070,5070,0
20231012,163100,484701670,5070,5070,5070,5070,0
20231012,163000,484701670,5070,5070,5070,5070,0
20231012,162900,484701670,5070,5070,5070,5070,0
20231012,162800,484701670,5070,5070,5070,5070,0
20231012,162700,484701670,5070,5070,5070,5070,2853
20231012,162600,484701670,5070,5070,5070,5070,0
20231012,162500,484701670,5070,5070,5070,5070,0
20231012,162400,484701670,5070,5070,5070,5070,0
20231012,162300,484701670,5070,5070,5070,5070,0
20231012,162200,484701670,5070,5070,5070,5070,0
20231012,162100,484701670,5070,5070,5070,5070,0
20231012,162000,484701670,5070,5070,5070,5070,0
20231012,161900,484701670,5070,5070,5070,5070,0
20231012,161800,484701670,5070,5070,5070,5070,0
20231012,161700,484701670,5070,5070,5070,5070,0
20231012,161600,484701670,5070,5070,5070,5070,0
20231012,161500,484701670,5070,5070,5070,5070,0
20231012,161400,484701670,5070,5070,5070,5070,0
20231012,161300,484701670,5070,5070,5070,5070,0
20231012,161200,484701670,5070,5070,5070,5070,0
20231012,161100,484701670,5070,5070,5070,5070,0
20231012,161000,484701670,5070,5070,5070,5070,0
20231012,160900,484701670,5070,5070,5070,5070,0
20231012,160800,484701670,5070,5070,5070,5070,0
20231012,160700,484701670,5070,5070,5070,5070,0
20231012,160600,484701670,5070,5070,5070,5070,0
20231012,160500,484701670,5070,5070,5070,5070,0
20231012,160400,484701670,5070,5070,5070,5070,0
20231012,160300,484701670,5070,5070,5070,5070,0
20231012,160200,484701670,5070,5070,5070,5070,0
20231012,160100,484701670,5070,5070,5070,5070,0
20231012,160000,484701670,5070,5070,5070,5070,0
20231012,155900,484701670,5070,5070,5070,5070,0
20231012,155800,484701670,5070,5070,5070,5070,0
20231012,155700,484701670,5070,5070,5070,5070,2853
20231012,155600,484701670,5070,5070,5070,5070,0
20231012,155500,484701670,5070,5070,5070,5070,0
20231012,155400,484701670,5070,5070,5070,5070,0
20231012,155300,484701670,5070,5070,5070,5070,0
20231012,155200,484701670,5070,5070,5070,5070,0
20231012,155100,484701670,5070,5070,5070,5070,0
20231012,155000,484701670,5070,5070,5070,5070,0
20231012,154900,484701670,5070,5070,5070,5070,0
20231012,154800,484701670,5070,5070,5070,5070,0
20231012,154700,484701670,5070,5070,5070,5070,0
20231012,154600,484701670,5070,5070,5070,5070,0
20231012,154500,484701670,5070,5070,5070,5070,0
20231012,154400,484701670,5070,5070,5070,5070,0
20231012,154300,484701670,5070,5070,5070,5070,0
20231012,154200,484701670,5070,5070,5070,5070,0
20231012,154100,484701670,5070,5070,5070,5070,0
20231012,154000,484701670,5070,5070,5070,5070,0
20231012,153900,484701670,5070,5070,5070,5070,0
20231012,153800,484701670,5070,5070,5070,5070,0
20231012,153700,484701670,5070,5070,5070,5070,0
20231012,153600,484701670,5070,5070,5070,5070,0
20231012,153500,484701670,5070,5070,5070,5070,0
20231012,153400,484701670,5070,5070,5070,5070,0
20231012,153300,484701670,5070,5070,5070,5070,0
20231012,153200,484701670,5070,5070,5070,5070,0
20231012,153100,484701670,5070,5070,5070,5070,0
20231012,153000,484701670,5070,5070,5070,5070,2853
20231012,152900,470236960,5060,5060,5060,5060,0
20231012,152800,470236960,5060,5060,5060,5060,0
20231012,152700,470236960,5060,5060,5060,5060,0
20231012,152600,470236960,5060,5060,5060,5060,0
20231012,152500,470236960,5060,5060,5060,5060,0
20231012,152400,470236960,5060,5060,5060,5060,0
20231012,152300,470236960,5060,5060,5060,5060,0
20231012,152200,470236960,5060,5060,5060,5060,0
20231012,152100,470236960,5060,5060,5060,5060,0
20231012,152000,470236960,5060,5060,5060,5060,0
20231012,151900,470236960,5060,5050,5060,5050,213
20231012,151800,469161200,5060,5060,5060,5060,0
20231012,151700,469161200,5060,5060,5060,5060,4
20231012,151600,469140960,5060,5050,5060,5050,262
20231012,151500,467817850,5050,5050,5050,5050,23
20231012,151400,467701700,5060,5060,5060,5060,0
20231012,151300,467701700,5060,5060,5060,5060,4
20231012,151200,467681460,5060,5050,5060,5050,5
20231012,151100,467656190,5050,5050,5050,5050,0
20231012,151000,467656190,5050,5050,5050,5050,1
20231012,150900,467651140,5050,5050,5050,5050,2
20231012,150800,467641040,5060,5060,5060,5060,0
20231012,150700,467641040,5060,5060,5060,5060,0
20231012,150600,467641040,5060,5060,5060,5060,12
20231012,150500,467580320,5060,5060,5060,5060,0
20231012,150400,467580320,5060,5060,5060,5060,0
20231012,150300,467580320,5060,5060,5060,5060,0
20231012,150200,467580320,5060,5060,5060,5060,0
20231012,150100,467580320,5060,5040,5060,5040,21
20231012,150000,467474460,5060,5060,5060,5060,0
20231012,145900,467474460,5060,5060,5060,5060,1
20231012,145800,467469400,5050,5050,5050,5050,8562
20231012,145700,424231300,5050,5050,5050,5050,0
20231012,145600,424231300,5050,5050,5050,5050,505
20231012,145500,421681050,5060,5060,5060,5060,0
20231012,145400,421681050,5060,5060,5060,5060,0
20231012,145300,421681050,5060,5060,5060,5060,0
20231012,145200,421681050,5060,5060,5060,5060,10
20231012,145100,421630450,5050,5050,5050,5050,0
20231012,145000,421630450,5050,5050,5050,5050,2417
20231012,144900,409424600,5050,5050,5050,5050,0
20231012,144800,409424600,5050,5050,5050,5050,0
20231012,144700,409424600,5050,5050,5050,5050,1500
20231012,144600,401849600,5050,5050,5050,5050,0
20231012,144500,401849600,5050,5050,5050,5050,0
20231012,144400,401849600,5050,5050,5050,5050,0
20231012,144300,401849600,5050,5050,5050,5050,487
20231012,144200,399390250,5050,5050,5050,5050,2000
20231012,144100,389290250,5060,5060,5060,5050,1002
20231012,144000,384230130,5050,5050,5060,5050,3136
20231012,143900,368392170,5050,5050,5050,5050,514
20231012,143800,365796470,5050,5050,5050,5050,0
20231012,143700,365796470,5050,5050,5050,5050,0
20231012,143600,365796470,5050,5050,5050,5050,0
20231012,143500,365796470,5050,5050,5050,5050,0
20231012,143400,365796470,5050,5050,5050,5050,0
20231012,143300,365796470,5050,5050,5050,5050,0
20231012,143200,365796470,5050,5050,5050,5050,0
20231012,143100,365796470,5050,5050,5050,5050,0
20231012,143000,365796470,5050,5050,5050,5050,0
20231012,142900,365796470,5050,5050,5050,5050,2
20231012,142800,365786370,5050,5050,5050,5050,0
20231012,142700,365786370,5050,5040,5050,5040,8
20231012,142600,365746040,5040,5040,5040,5040,0
20231012,142500,365746040,5040,5040,5040,5040,0
20231012,142400,365746040,5040,5040,5040,5040,0
20231012,142300,365746040,5040,5040,5040,5040,0
20231012,142200,365746040,5040,5040,5040,5040,0
20231012,142100,365746040,5040,5040,5040,5040,1
20231012,142000,365741000,5040,5040,5040,5040,2
20231012,141900,365730920,5040,5030,5040,5030,116
20231012,141800,365147430,5030,5030,5030,5030,2000
20231012,141700,355087430,5040,5040,5040,5040,1290
20231012,141600,348585830,5040,5040,5040,5040,0
20231012,141500,348585830,5040,5040,5040,5040,0
20231012,141400,348585830,5040,5040,5040,5040,11
20231012,141300,348530390,5040,5040,5040,5040,3
20231012,141200,348515270,5040,5040,5040,5040,0
20231012,141100,348515270,5040,5040,5040,5040,3
20231012,141000,348500150,5030,5040,5040,5030,8
20231012,140900,348459880,5040,5040,5040,5040,0
20231012,140800,348459880,5040,5040,5040,5040,0
20231012,140700,348459880,5040,5040,5040,5040,31
20231012,140600,348303640,5050,5050,5050,5050,0
20231012,140500,348303640,5050,5050,5050,5050,0
20231012,140400,348303640,5050,5050,5050,5050,1
20231012,140300,348298590,5040,5040,5040,5040,0
20231012,140200,348298590,5040,5040,5040,5040,0
20231012,140100,348298590,5040,5040,5040,5040,0
20231012,140000,348298590,5040,5040,5040,5040,0
20231012,135900,348298590,5040,5040,5040,5040,0
20231012,135800,348298590,5040,5040,5040,5040,10
20231012,135700,348248190,5040,5040,5040,5040,0
20231012,135600,348248190,5040,5040,5040,5040,30
20231012,135500,348096990,5040,5040,5040,5040,0
20231012,135400,348096990,5040,5040,5040,5040,22
20231012,135300,347986110,5040,5040,5040,5040,0
20231012,135200,347986110,5040,5040,5040,5040,0
20231012,135100,347986110,5040,5040,5040,5040,20
20231012,135000,347885310,5040,5040,5040,5040,0
20231012,134900,347885310,5040,5040,5040,5040,0
20231012,134800,347885310,5040,5040,5040,5040,5
20231012,134700,347860110,5040,5040,5040,5040,0
20231012,134600,347860110,5040,5040,5040,5040,500
20231012,134500,345340110,5040,5040,5040,5040,6
20231012,134400,345309870,5040,5040,5040,5040,20
20231012,134300,345209070,5040,5040,5040,5040,2000
20231012,134200,335129070,5040,5040,5040,5040,0
20231012,134100,335129070,5040,5040,5040,5040,300
20231012,134000,333617070,5040,5040,5040,5040,67
20231012,133900,333279390,5040,5040,5040,5040,0
20231012,133800,333279390,5040,5040,5040,5040,0
20231012,133700,333279390,5040,5040,5040,5040,47
20231012,133600,333042510,5040,5040,5040,5040,0
20231012,133500,333042510,5040,5040,5040,5040,0
20231012,133400,333042510,5040,5040,5040,5040,0
20231012,133300,333042510,5040,5040,5040,5040,1
20231012,133200,333037470,5040,5040,5040,5040,0
20231012,133100,333037470,5040,5040,5040,5040,3
20231012,133000,333022350,5030,5030,5030,5030,0
20231012,132900,333022350,5030,5030,5030,5030,0
20231012,132800,333022350,5030,5030,5030,5030,100
20231012,132700,332519350,5030,5030,5030,5030,70
20231012,132600,332167250,5040,5040,5040,5040,0
20231012,132500,332167250,5040,5040,5040,5040,153
20231012,132400,331396130,5050,5050,5050,5050,1
20231012,132300,331391080,5040,5040,5040,5040,0
20231012,132200,331391080,5040,5040,5040,5040,0
20231012,132100,331391080,5040,5040,5040,5040,0
20231012,132000,331391080,5040,5040,5040,5040,0
20231012,131900,331391080,5040,5040,5040,5040,0
20231012,131800,331391080,5040,5040,5040,5040,0
20231012,131700,331391080,5040,5040,5040,5040,20
20231012,131600,331290280,5040,5040,5040,5040,0
20231012,131500,331290280,5040,5040,5040,5040,0
20231012,131400,331290280,5040,5040,5040,5040,0
20231012,131300,331290280,5040,5040,5040,5040,1
20231012,131200,331285240,5050,5050,5050,5050,0
20231012,131100,331285240,5050,5050,5050,5050,0
20231012,131000,331285240,5050,5050,5050,5050,0
20231012,130900,331285240,5050,5050,5050,5050,0
20231012,130800,331285240,5050,5050,5050,5050,0
20231012,130700,331285240,5050,5050,5050,5050,2
20231012,130600,331275140,5050,5050,5050,5050,0
20231012,130500,331275140,5050,5050,5050,5050,0
20231012,130400,331275140,5050,5050,5050,5050,0
20231012,130300,331275140,5050,5050,5050,5050,1
20231012,130200,331270090,5030,5030,5030,5030,0
20231012,130100,331270090,5030,5030,5030,5030,0
20231012,130000,331270090,5030,5040,5040,5030,555
20231012,125900,328477980,5050,5050,5050,5050,0
20231012,125800,328477980,5050,5050,5050,5050,0
20231012,125700,328477980,5050,5050,5050,5050,2
20231012,125600,328467880,5040,5040,5040,5040,0
20231012,125500,328467880,5040,5040,5040,5040,127
20231012,125400,327827800,5050,5050,5050,5050,0
20231012,125300,327827800,5050,5050,5050,5050,0
20231012,125200,327827800,5050,5050,5050,5050,0
20231012,125100,327827800,5050,5050,5050,5050,3
20231012,125000,327812650,5050,5050,5050,5050,0
20231012,124900,327812650,5050,5050,5050,5050,0
20231012,124800,327812650,5050,5050,5050,5050,40
20231012,124700,327610650,5050,5050,5050,5050,0
20231012,124600,327610650,5050,5050,5050,5050,0
20231012,124500,327610650,5050,5050,5050,5050,0
20231012,124400,327610650,5050,5050,5050,5050,0
20231012,124300,327610650,5050,5050,5050,5050,1
20231012,124200,327605600,5040,5040,5040,5040,0
20231012,124100,327605600,5040,5040,5040,5040,0
20231012,124000,327605600,5040,5040,5040,5040,0
20231012,123900,327605600,5040,5040,5040,5040,179
20231012,123800,326703440,5040,5040,5040,5040,0
20231012,123700,326703440,5040,5040,5040,5040,1
20231012,123600,326698400,5040,5040,5040,5040,0
20231012,123500,326698400,5040,5040,5040,5040,0
20231012,123400,326698400,5040,5040,5040,5040,0
20231012,123300,326698400,5040,5040,5040,5040,4
20231012,123200,326678240,5040,5040,5040,5040,0
20231012,123100,326678240,5040,5040,5040,5040,0
20231012,123000,326678240,5040,5040,5040,5040,1
20231012,122900,326673200,5040,5040,5040,5040,0
20231012,122800,326673200,5040,5040,5040,5040,0
20231012,122700,326673200,5040,5040,5040,5040,0
20231012,122600,326673200,5040,5040,5040,5040,1
20231012,122500,326668160,5050,5050,5050,5050,0
20231012,122400,326668160,5050,5050,5050,5050,0
20231012,122300,326668160,5050,5050,5050,5050,0
20231012,122200,326668160,5050,5050,5050,5050,0
20231012,122100,326668160,5050,5050,5050,5050,0
20231012,122000,326668160,5050,5050,5050,5050,0
20231012,121900,326668160,5050,5050,5050,5050,1
20231012,121800,326663110,5050,5050,5050,5050,0
20231012,121700,326663110,5050,5050,5050,5050,0
20231012,121600,326663110,5050,5050,5050,5050,10
20231012,121500,326612610,5050,5050,5050,5050,0
20231012,121400,326612610,5050,5050,5050,5050,100
20231012,121300,326107610,5050,5050,5050,5050,100
20231012,121200,325602610,5040,5040,5040,5040,100
20231012,121100,325098610,5050,5050,5050,5050,0
20231012,121000,325098610,5050,5050,5050,5050,0
20231012,120900,325098610,5050,5050,5050,5050,0
20231012,120800,325098610,5050,5040,5050,5040,4
20231012,120700,325078430,5040,5040,5040,5040,0
20231012,120600,325078430,5040,5040,5040,5040,0
20231012,120500,325078430,5040,5040,5040,5040,0
20231012,120400,325078430,5040,5040,5040,5040,0
20231012,120300,325078430,5040,5040,5040,5040,0
20231012,120200,325078430,5040,5040,5040,5040,0
20231012,120100,325078430,5040,5040,5040,5040,5
20231012,120000,325053230,5020,5030,5030,5020,3402
20231012,115900,307974150,5050,5050,5050,5050,1
20231012,115800,307969100,5030,5030,5030,5030,0
20231012,115700,307969100,5030,5030,5030,5030,161
20231012,115600,307159270,5030,5030,5030,5030,1400
20231012,115500,300117270,5030,5020,5030,5020,1131
20231012,115400,294429650,5030,5030,5030,5030,547
20231012,115300,291678240,5050,5050,5050,5050,0
20231012,115200,291678240,5050,5050,5050,5050,0
20231012,115100,291678240,5050,5050,5050,5050,0
20231012,115000,291678240,5050,5050,5050,5050,5
20231012,114900,291652990,5040,5040,5040,5040,0
20231012,114800,291652990,5040,5040,5040,5040,194
20231012,114700,290675230,5040,5040,5040,5040,0
20231012,114600,290675230,5040,5040,5040,5040,0
20231012,114500,290675230,5040,5040,5040,5040,0
20231012,114400,290675230,5040,5040,5040,5040,0
20231012,114300,290675230,5040,5040,5040,5040,0
20231012,114200,290675230,5040,5040,5040,5040,0
20231012,114100,290675230,5040,5040,5040,5040,0
20231012,114000,290675230,5040,5040,5040,5040,0
20231012,113900,290675230,5040,5040,5040,5040,0
20231012,113800,290675230,5040,5040,5040,5040,1
20231012,113700,290670190,5010,5010,5010,5010,0
20231012,113600,290670190,5010,5010,5010,5010,0
20231012,113500,290670190,5010,5010,5010,5010,0
20231012,113400,290670190,5010,5010,5010,5010,0
20231012,113300,290670190,5010,5010,5010,5010,0
20231012,113200,290670190,5010,5010,5010,5010,0
20231012,113100,290670190,5010,5010,5010,5010,0
20231012,113000,290670190,5010,5010,5010,5010,0
20231012,112900,290670190,5010,5010,5010,5010,0
20231012,112800,290670190,5010,5020,5020,5010,2221
20231012,112700,279538350,5050,5050,5050,5050,0
20231012,112600,279538350,5050,5050,5050,5050,300
20231012,112500,278023350,5050,5050,5050,5050,0
20231012,112400,278023350,5050,5050,5050,5050,0
20231012,112300,278023350,5050,5030,5050,5020,2644
20231012,112200,264749630,5030,5030,5030,5030,259
20231012,112100,263446860,5030,5030,5030,5030,100
20231012,112000,262943860,5030,5040,5040,5030,1211
20231012,111900,256852010,5050,5050,5050,5050,4
20231012,111800,256831810,5050,5050,5050,5050,0
20231012,111700,256831810,5050,5050,5050,5050,0
20231012,111600,256831810,5050,5050,5050,5050,3
20231012,111500,256816660,5040,5040,5040,5040,10
20231012,111400,256766260,5040,5040,5040,5040,33
20231012,111300,256599940,5040,5040,5040,5040,158
20231012,111200,255803620,5040,5040,5040,5040,0
20231012,111100,255803620,5040,5040,5040,5040,0
20231012,111000,255803620,5040,5040,5040,5040,0
20231012,110900,255803620,5040,5030,5040,5030,5432
20231012,110800,228449840,5030,5030,5030,5030,0
20231012,110700,228449840,5030,5030,5030,5030,1
20231012,110600,228444810,5030,5030,5030,5030,25
20231012,110500,228319060,5030,5030,5030,5030,398
20231012,110400,226317120,5030,5030,5030,5030,0
20231012,110300,226317120,5030,5030,5030,5030,0
20231012,110200,226317120,5030,5030,5030,5030,0
20231012,110100,226317120,5030,5020,5030,5020,39
20231012,110000,226121290,5010,5010,5010,5010,0
20231012,105900,226121290,5010,5010,5010,5010,5018
20231012,105800,200981110,5010,5010,5010,5010,0
20231012,105700,200981110,5010,5030,5030,5010,2605
20231012,105600,187923710,5030,5030,5030,5020,1606
20231012,105500,179861080,5030,5030,5030,5030,1
20231012,105400,179856050,5030,5030,5030,5030,2
20231012,105300,179845990,5030,5030,5030,5030,76
20231012,105200,179463710,5030,5040,5040,5030,320
20231012,105100,177853090,5060,5060,5060,5060,0
20231012,105000,177853090,5060,5060,5060,5060,1
20231012,104900,177848030,5070,5060,5070,5060,1820
20231012,104800,168626840,5020,5030,5030,5020,4424
20231012,104700,146408320,5020,5030,5030,5020,1555
20231012,104600,138593750,5030,5030,5030,5030,0
20231012,104500,138593750,5030,5030,5030,5030,0
20231012,104400,138593750,5030,5040,5040,5030,952
20231012,104300,133805180,5030,5050,5050,5030,3000
20231012,104200,118714650,5030,5030,5030,5030,0
20231012,104100,118714650,5030,5030,5030,5030,0
20231012,104000,118714650,5030,5030,5030,5030,0
20231012,103900,118714650,5030,5030,5030,5030,0
20231012,103800,118714650,5030,5030,5030,5030,0
20231012,103700,118714650,5030,5060,5060,5030,5302
20231012,103600,92002610,5070,5070,5070,5070,0
20231012,103500,92002610,5070,5070,5070,5070,2
20231012,103400,91992470,5070,5070,5070,5070,13
20231012,103300,91926560,5060,5070,5070,5060,879
20231012,103200,87470500,5080,5080,5080,5080,0
20231012,103100,87470500,5080,5080,5080,5080,2394
20231012,103000,75308980,5090,5090,5090,5090,0
20231012,102900,75308980,5090,5090,5090,5090,0
20231012,102800,75308980,5090,5090,5090,5090,5
20231012,102700,75283530,5090,5090,5090,5090,0
20231012,102600,75283530,5090,5090,5090,5090,8
20231012,102500,75242810,5090,5090,5090,5090,20
20231012,102400,75141010,5090,5090,5090,5090,0
20231012,102300,75141010,5090,5090,5090,5090,25
20231012,102200,75013760,5090,5090,5090,5090,0
20231012,102100,75013760,5090,5090,5090,5090,124
20231012,102000,74382600,5090,5090,5090,5090,300
20231012,101900,72855600,5090,5090,5090,5090,0
20231012,101800,72855600,5090,5090,5090,5090,0
20231012,101700,72855600,5090,5090,5090,5090,0
20231012,101600,72855600,5090,5090,5090,5090,0
20231012,101500,72855600,5090,5090,5090,5090,0
20231012,101400,72855600,5090,5090,5090,5090,0
20231012,101300,72855600,5090,5090,5090,5090,2
20231012,101200,72845420,5090,5090,5090,5090,0
20231012,101100,72845420,5090,5090,5090,5090,0
20231012,101000,72845420,5090,5090,5090,5090,1
20231012,100900,72840330,5090,5090,5090,5090,1
20231012,100800,72835240,5090,5090,5090,5090,0
20231012,100700,72835240,5090,5090,5090,5090,0
20231012,100600,72835240,5090,5090,5090,5090,0
20231012,100500,72835240,5090,5090,5090,5090,0
20231012,100400,72835240,5090,5090,5090,5090,9
20231012,100300,72789430,5090,5090,5090,5090,1
20231012,100200,72784340,5090,5090,5090,5090,1
20231012,100100,72779250,5090,5090,5090,5090,1
20231012,100000,72774160,5090,5090,5090,5090,0
20231012,095900,72774160,5090,5090,5090,5090,1
20231012,095800,72769070,5090,5090,5090,5090,0
20231012,095700,72769070,5090,5090,5090,5090,250
20231012,095600,71496570,5090,5090,5090,5090,0
20231012,095500,71496570,5090,5090,5090,5090,0
20231012,095400,71496570,5090,5090,5090,5090,2
20231012,095300,71486390,5080,5080,5080,5080,0
20231012,095200,71486390,5080,5080,5080,5080,0
20231012,095100,71486390,5080,5080,5080,5080,0
20231012,095000,71486390,5080,5080,5080,5080,1
20231012,094900,71481310,5090,5090,5090,5090,0
20231012,094800,71481310,5090,5080,5090,5080,2354
20231012,094700,59522910,5080,5080,5080,5080,0
20231012,094600,59522910,5080,5080,5080,5080,273
20231012,094500,58136070,5090,5090,5090,5090,0
20231012,094400,58136070,5090,5090,5090,5090,0
20231012,094300,58136070,5090,5090,5090,5090,0
20231012,094200,58136070,5090,5090,5090,5090,0
20231012,094100,58136070,5090,5090,5090,5090,0
20231012,094000,58136070,5090,5090,5090,5090,0
20231012,093900,58136070,5090,5090,5090,5090,9
20231012,093800,58090260,5090,5090,5090,5090,0
20231012,093700,58090260,5090,5090,5090,5090,1052
20231012,093600,52735580,5090,5090,5090,5090,0
20231012,093500,52735580,5090,5090,5090,5090,0
20231012,093400,52735580,5090,5070,5090,5070,187
20231012,093300,51787470,5070,5070,5070,5070,2
20231012,093200,51777330,5060,5070,5070,5050,651
20231012,093100,48486580,5050,5050,5050,5050,0
20231012,093000,48486580,5050,5050,5050,5050,53
20231012,092900,48218930,5050,5060,5060,5050,2555
20231012,092800,35306650,5060,5060,5060,5060,0
20231012,092700,35306650,5060,5060,5060,5060,0
20231012,092600,35306650,5060,5060,5060,5060,187
20231012,092500,34360430,5060,5060,5060,5060,1
20231012,092400,34355370,5060,5060,5060,5060,1880
20231012,092300,24842570,5060,5060,5060,5060,226
20231012,092200,23699010,5060,5060,5060,5060,0
20231012,092100,23699010,5060,5070,5070,5060,15
20231012,092000,23623010,5070,5080,5080,5070,12
20231012,091900,23562070,5070,5070,5080,5070,5
20231012,091800,23536710,5080,5080,5080,5080,4
20231012,091700,23516390,5070,5070,5070,5070,0
20231012,091600,23516390,5070,5080,5080,5070,43
20231012,091500,23298320,5090,5090,5090,5090,0
20231012,091400,23298320,5090,5090,5090,5090,0
20231012,091300,23298320,5090,5090,5090,5090,0
20231012,091200,23298320,5090,5090,5090,5090,2
20231012,091100,23288140,5080,5080,5080,5080,100
20231012,091000,22780140,5090,5090,5090,5090,10
20231012,090900,22729240,5090,5090,5090,5090,10
20231012,090800,22678340,5080,5080,5080,5080,1405
20231012,090700,15540940,5090,5090,5090,5090,23
20231012,090600,15423870,5090,5090,5090,5090,27
20231012,090500,15286440,5090,5090,5090,5090,220
20231012,090400,14166640,5080,5080,5090,5080,531
20231012,090300,11468870,5060,5060,5060,5060,0
20231012,090200,11468870,5060,5070,5070,5060,2000
20231012,090100,1348850,5090,5090,5090,5090,0
20231012,090000,1348850,5090,5090,5090,5090,265