KissMeData/024090/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,190200,48379730,11380,11380,11380,11380,567
20231006,190100,48379730,11380,11380,11380,11380,0
20231006,190000,48379730,11380,11380,11380,11380,0
20231006,185900,48379730,11380,11380,11380,11380,0
20231006,185800,48379730,11380,11380,11380,11380,0
20231006,185700,48379730,11380,11380,11380,11380,0
20231006,185600,48379730,11380,11380,11380,11380,0
20231006,185500,48379730,11380,11380,11380,11380,0
20231006,185400,48379730,11380,11380,11380,11380,0
20231006,185300,48379730,11380,11380,11380,11380,0
20231006,185200,48379730,11380,11380,11380,11380,0
20231006,185100,48379730,11380,11380,11380,11380,0
20231006,185000,48379730,11380,11380,11380,11380,0
20231006,184900,48379730,11380,11380,11380,11380,0
20231006,184800,48379730,11380,11380,11380,11380,0
20231006,184700,48379730,11380,11380,11380,11380,0
20231006,184600,48379730,11380,11380,11380,11380,0
20231006,184500,48379730,11380,11380,11380,11380,0
20231006,184400,48379730,11380,11380,11380,11380,0
20231006,184300,48379730,11380,11380,11380,11380,0
20231006,184200,48379730,11380,11380,11380,11380,0
20231006,184100,48379730,11380,11380,11380,11380,0
20231006,184000,48379730,11380,11380,11380,11380,0
20231006,183900,48379730,11380,11380,11380,11380,0
20231006,183800,48379730,11380,11380,11380,11380,0
20231006,183700,48379730,11380,11380,11380,11380,0
20231006,183600,48379730,11380,11380,11380,11380,0
20231006,183500,48379730,11380,11380,11380,11380,0
20231006,183400,48379730,11380,11380,11380,11380,0
20231006,183300,48379730,11380,11380,11380,11380,0
20231006,183200,48379730,11380,11380,11380,11380,567
20231006,183100,48379730,11380,11380,11380,11380,0
20231006,183000,48379730,11380,11380,11380,11380,0
20231006,182900,48379730,11380,11380,11380,11380,0
20231006,182800,48379730,11380,11380,11380,11380,0
20231006,182700,48379730,11380,11380,11380,11380,0
20231006,182600,48379730,11380,11380,11380,11380,0
20231006,182500,48379730,11380,11380,11380,11380,0
20231006,182400,48379730,11380,11380,11380,11380,0
20231006,182300,48379730,11380,11380,11380,11380,0
20231006,182200,48379730,11380,11380,11380,11380,0
20231006,182100,48379730,11380,11380,11380,11380,0
20231006,182000,48379730,11380,11380,11380,11380,0
20231006,181900,48379730,11380,11380,11380,11380,0
20231006,181800,48379730,11380,11380,11380,11380,0
20231006,181700,48379730,11380,11380,11380,11380,0
20231006,181600,48379730,11380,11380,11380,11380,0
20231006,181500,48379730,11380,11380,11380,11380,0
20231006,181400,48379730,11380,11380,11380,11380,0
20231006,181300,48379730,11380,11380,11380,11380,0
20231006,181200,48379730,11380,11380,11380,11380,0
20231006,181100,48379730,11380,11380,11380,11380,0
20231006,181000,48379730,11380,11380,11380,11380,0
20231006,180900,48379730,11380,11380,11380,11380,0
20231006,180800,48379730,11380,11380,11380,11380,0
20231006,180700,48379730,11380,11380,11380,11380,0
20231006,180600,48379730,11380,11380,11380,11380,0
20231006,180500,48379730,11380,11380,11380,11380,0
20231006,180400,48379730,11380,11380,11380,11380,0
20231006,180300,48379730,11380,11380,11380,11380,0
20231006,180200,48379730,11380,11380,11380,11380,567
20231006,180100,48379730,11380,11380,11380,11380,0
20231006,180000,48379730,11380,11380,11380,11380,0
20231006,175900,48379730,11380,11380,11380,11380,0
20231006,175800,48379730,11380,11380,11380,11380,0
20231006,175700,48379730,11380,11380,11380,11380,0
20231006,175600,48379730,11380,11380,11380,11380,0
20231006,175500,48379730,11380,11380,11380,11380,0
20231006,175400,48379730,11380,11380,11380,11380,0
20231006,175300,48379730,11380,11380,11380,11380,0
20231006,175200,48379730,11380,11380,11380,11380,0
20231006,175100,48379730,11380,11380,11380,11380,0
20231006,175000,48379730,11380,11380,11380,11380,0
20231006,174900,48379730,11380,11380,11380,11380,0
20231006,174800,48379730,11380,11380,11380,11380,0
20231006,174700,48379730,11380,11380,11380,11380,0
20231006,174600,48379730,11380,11380,11380,11380,0
20231006,174500,48379730,11380,11380,11380,11380,0
20231006,174400,48379730,11380,11380,11380,11380,0
20231006,174300,48379730,11380,11380,11380,11380,0
20231006,174200,48379730,11380,11380,11380,11380,0
20231006,174100,48379730,11380,11380,11380,11380,0
20231006,174000,48379730,11380,11380,11380,11380,0
20231006,173900,48379730,11380,11380,11380,11380,0
20231006,173800,48379730,11380,11380,11380,11380,0
20231006,173700,48379730,11380,11380,11380,11380,0
20231006,173600,48379730,11380,11380,11380,11380,0
20231006,173500,48379730,11380,11380,11380,11380,0
20231006,173400,48379730,11380,11380,11380,11380,0
20231006,173300,48379730,11380,11380,11380,11380,0
20231006,173200,48379730,11380,11380,11380,11380,567
20231006,173100,48379730,11380,11380,11380,11380,0
20231006,173000,48379730,11380,11380,11380,11380,0
20231006,172900,48379730,11380,11380,11380,11380,0
20231006,172800,48379730,11380,11380,11380,11380,0
20231006,172700,48379730,11380,11380,11380,11380,0
20231006,172600,48379730,11380,11380,11380,11380,0
20231006,172500,48379730,11380,11380,11380,11380,0
20231006,172400,48379730,11380,11380,11380,11380,0
20231006,172300,48379730,11380,11380,11380,11380,0
20231006,172200,48379730,11380,11380,11380,11380,0
20231006,172100,48379730,11380,11380,11380,11380,0
20231006,172000,48379730,11380,11380,11380,11380,0
20231006,171900,48379730,11380,11380,11380,11380,0
20231006,171800,48379730,11380,11380,11380,11380,0
20231006,171700,48379730,11380,11380,11380,11380,0
20231006,171600,48379730,11380,11380,11380,11380,0
20231006,171500,48379730,11380,11380,11380,11380,0
20231006,171400,48379730,11380,11380,11380,11380,0
20231006,171300,48379730,11380,11380,11380,11380,0
20231006,171200,48379730,11380,11380,11380,11380,0
20231006,171100,48379730,11380,11380,11380,11380,0
20231006,171000,48379730,11380,11380,11380,11380,0
20231006,170900,48379730,11380,11380,11380,11380,0
20231006,170800,48379730,11380,11380,11380,11380,0
20231006,170700,48379730,11380,11380,11380,11380,0
20231006,170600,48379730,11380,11380,11380,11380,0
20231006,170500,48379730,11380,11380,11380,11380,0
20231006,170400,48379730,11380,11380,11380,11380,0
20231006,170300,48379730,11380,11380,11380,11380,0
20231006,170200,48379730,11380,11380,11380,11380,567
20231006,170100,48379730,11380,11380,11380,11380,0
20231006,170000,48379730,11380,11380,11380,11380,0
20231006,165900,48379730,11380,11380,11380,11380,0
20231006,165800,48379730,11380,11380,11380,11380,0
20231006,165700,48379730,11380,11380,11380,11380,0
20231006,165600,48379730,11380,11380,11380,11380,0
20231006,165500,48379730,11380,11380,11380,11380,0
20231006,165400,48379730,11380,11380,11380,11380,0
20231006,165300,48379730,11380,11380,11380,11380,0
20231006,165200,48379730,11380,11380,11380,11380,0
20231006,165100,48379730,11380,11380,11380,11380,0
20231006,165000,48379730,11380,11380,11380,11380,0
20231006,164900,48379730,11380,11380,11380,11380,0
20231006,164800,48379730,11380,11380,11380,11380,0
20231006,164700,48379730,11380,11380,11380,11380,0
20231006,164600,48379730,11380,11380,11380,11380,0
20231006,164500,48379730,11380,11380,11380,11380,0
20231006,164400,48379730,11380,11380,11380,11380,0
20231006,164300,48379730,11380,11380,11380,11380,0
20231006,164200,48379730,11380,11380,11380,11380,0
20231006,164100,48379730,11380,11380,11380,11380,0
20231006,164000,48379730,11380,11380,11380,11380,0
20231006,163900,48379730,11380,11380,11380,11380,0
20231006,163800,48379730,11380,11380,11380,11380,0
20231006,163700,48379730,11380,11380,11380,11380,0
20231006,163600,48379730,11380,11380,11380,11380,0
20231006,163500,48379730,11380,11380,11380,11380,0
20231006,163400,48379730,11380,11380,11380,11380,0
20231006,163300,48379730,11380,11380,11380,11380,0
20231006,163200,48379730,11380,11380,11380,11380,567
20231006,163100,48379730,11380,11380,11380,11380,0
20231006,163000,48379730,11380,11380,11380,11380,0
20231006,162900,48379730,11380,11380,11380,11380,0
20231006,162800,48379730,11380,11380,11380,11380,0
20231006,162700,48379730,11380,11380,11380,11380,0
20231006,162600,48379730,11380,11380,11380,11380,0
20231006,162500,48379730,11380,11380,11380,11380,0
20231006,162400,48379730,11380,11380,11380,11380,0
20231006,162300,48379730,11380,11380,11380,11380,0
20231006,162200,48379730,11380,11380,11380,11380,0
20231006,162100,48379730,11380,11380,11380,11380,0
20231006,162000,48379730,11380,11380,11380,11380,0
20231006,161900,48379730,11380,11380,11380,11380,0
20231006,161800,48379730,11380,11380,11380,11380,0
20231006,161700,48379730,11380,11380,11380,11380,0
20231006,161600,48379730,11380,11380,11380,11380,0
20231006,161500,48379730,11380,11380,11380,11380,0
20231006,161400,48379730,11380,11380,11380,11380,0
20231006,161300,48379730,11380,11380,11380,11380,0
20231006,161200,48379730,11380,11380,11380,11380,0
20231006,161100,48379730,11380,11380,11380,11380,0
20231006,161000,48379730,11380,11380,11380,11380,0
20231006,160900,48379730,11380,11380,11380,11380,0
20231006,160800,48379730,11380,11380,11380,11380,0
20231006,160700,48379730,11380,11380,11380,11380,0
20231006,160600,48379730,11380,11380,11380,11380,0
20231006,160500,48379730,11380,11380,11380,11380,0
20231006,160400,48379730,11380,11380,11380,11380,0
20231006,160300,48379730,11380,11380,11380,11380,0
20231006,160200,48379730,11380,11380,11380,11380,567
20231006,160100,48379730,11380,11380,11380,11380,0
20231006,160000,48379730,11380,11380,11380,11380,0
20231006,155900,48379730,11380,11380,11380,11380,0
20231006,155800,48379730,11380,11380,11380,11380,0
20231006,155700,48379730,11380,11380,11380,11380,0
20231006,155600,48379730,11380,11380,11380,11380,0
20231006,155500,48379730,11380,11380,11380,11380,0
20231006,155400,48379730,11380,11380,11380,11380,0
20231006,155300,48379730,11380,11380,11380,11380,0
20231006,155200,48379730,11380,11380,11380,11380,0
20231006,155100,48379730,11380,11380,11380,11380,0
20231006,155000,48379730,11380,11380,11380,11380,0
20231006,154900,48379730,11380,11380,11380,11380,0
20231006,154800,48379730,11380,11380,11380,11380,0
20231006,154700,48379730,11380,11380,11380,11380,0
20231006,154600,48379730,11380,11380,11380,11380,0
20231006,154500,48379730,11380,11380,11380,11380,0
20231006,154400,48379730,11380,11380,11380,11380,0
20231006,154300,48379730,11380,11380,11380,11380,0
20231006,154200,48379730,11380,11380,11380,11380,0
20231006,154100,48379730,11380,11380,11380,11380,0
20231006,154000,48379730,11380,11380,11380,11380,0
20231006,153900,48379730,11380,11380,11380,11380,0
20231006,153800,48379730,11380,11380,11380,11380,0
20231006,153700,48379730,11380,11380,11380,11380,0
20231006,153600,48379730,11380,11380,11380,11380,0
20231006,153500,48379730,11380,11380,11380,11380,0
20231006,153400,48379730,11380,11380,11380,11380,0
20231006,153300,48379730,11380,11380,11380,11380,0
20231006,153200,48379730,11380,11380,11380,11380,567
20231006,153100,48379730,11380,11380,11380,11380,0
20231006,153000,48379730,11380,11380,11380,11380,567
20231006,152900,41927270,11400,11400,11400,11400,0
20231006,152800,41927270,11400,11400,11400,11400,0
20231006,152700,41927270,11400,11400,11400,11400,0
20231006,152600,41927270,11400,11400,11400,11400,0
20231006,152500,41927270,11400,11400,11400,11400,0
20231006,152400,41927270,11400,11400,11400,11400,0
20231006,152300,41927270,11400,11400,11400,11400,0
20231006,152200,41927270,11400,11400,11400,11400,0
20231006,152100,41927270,11400,11400,11400,11400,0
20231006,152000,41927270,11400,11400,11400,11400,0
20231006,151900,41927270,11400,11400,11400,11400,3
20231006,151800,41893070,11400,11400,11400,11400,0
20231006,151700,41893070,11400,11400,11400,11400,2
20231006,151600,41870270,11430,11430,11430,11430,0
20231006,151500,41870270,11430,11430,11430,11430,0
20231006,151400,41870270,11430,11430,11430,11430,1
20231006,151300,41858840,11430,11390,11430,11390,4
20231006,151200,41813240,11390,11390,11390,11390,0
20231006,151100,41813240,11390,11390,11390,11390,0
20231006,151000,41813240,11390,11390,11390,11390,0
20231006,150900,41813240,11390,11390,11390,11390,14
20231006,150800,41653780,11430,11430,11430,11430,0
20231006,150700,41653780,11430,11430,11430,11430,0
20231006,150600,41653780,11430,11390,11430,11390,6
20231006,150500,41585400,11430,11430,11430,11430,0
20231006,150400,41585400,11430,11430,11430,11430,1
20231006,150300,41573970,11430,11430,11430,11430,0
20231006,150200,41573970,11430,11430,11430,11430,1
20231006,150100,41562540,11390,11420,11420,11390,410
20231006,150000,36886900,11430,11430,11430,11430,1
20231006,145900,36875470,11430,11430,11430,11430,6
20231006,145800,36806890,11430,11430,11430,11430,0
20231006,145700,36806890,11430,11430,11430,11430,0
20231006,145600,36806890,11430,11430,11430,11430,0
20231006,145500,36806890,11430,11430,11430,11430,0
20231006,145400,36806890,11430,11430,11430,11430,2
20231006,145300,36784030,11430,11430,11430,11430,0
20231006,145200,36784030,11430,11430,11430,11430,0
20231006,145100,36784030,11430,11430,11430,11430,0
20231006,145000,36784030,11430,11430,11430,11430,0
20231006,144900,36784030,11430,11430,11430,11430,0
20231006,144800,36784030,11430,11430,11430,11430,0
20231006,144700,36784030,11430,11430,11430,11430,0
20231006,144600,36784030,11430,11430,11430,11430,0
20231006,144500,36784030,11430,11430,11430,11430,0
20231006,144400,36784030,11430,11430,11430,11430,2
20231006,144300,36761170,11430,11430,11430,11430,100
20231006,144200,35618170,11420,11420,11420,11420,0
20231006,144100,35618170,11420,11420,11420,11420,0
20231006,144000,35618170,11420,11420,11420,11420,0
20231006,143900,35618170,11420,11420,11420,11420,0
20231006,143800,35618170,11420,11420,11420,11420,1
20231006,143700,35606750,11430,11430,11430,11430,0
20231006,143600,35606750,11430,11430,11430,11430,0
20231006,143500,35606750,11430,11430,11430,11430,0
20231006,143400,35606750,11430,11430,11430,11430,11
20231006,143300,35481020,11430,11430,11430,11430,0
20231006,143200,35481020,11430,11430,11430,11430,0
20231006,143100,35481020,11430,11430,11430,11430,0
20231006,143000,35481020,11430,11430,11430,11430,0
20231006,142900,35481020,11430,11430,11430,11430,0
20231006,142800,35481020,11430,11430,11430,11430,0
20231006,142700,35481020,11430,11430,11430,11430,0
20231006,142600,35481020,11430,11430,11430,11430,34
20231006,142500,35092400,11440,11440,11440,11440,0
20231006,142400,35092400,11440,11440,11440,11440,3
20231006,142300,35058080,11440,11440,11440,11440,0
20231006,142200,35058080,11440,11440,11440,11440,1
20231006,142100,35046640,11440,11440,11440,11440,0
20231006,142000,35046640,11440,11440,11440,11440,1
20231006,141900,35035200,11430,11430,11430,11430,0
20231006,141800,35035200,11430,11430,11430,11430,0
20231006,141700,35035200,11430,11430,11430,11430,0
20231006,141600,35035200,11430,11430,11430,11430,0
20231006,141500,35035200,11430,11430,11430,11430,0
20231006,141400,35035200,11430,11430,11430,11430,0
20231006,141300,35035200,11430,11430,11430,11430,0
20231006,141200,35035200,11430,11430,11430,11430,0
20231006,141100,35035200,11430,11430,11430,11430,0
20231006,141000,35035200,11430,11430,11430,11430,3
20231006,140900,35000910,11430,11430,11430,11430,0
20231006,140800,35000910,11430,11430,11430,11430,10
20231006,140700,34886610,11440,11440,11440,11440,0
20231006,140600,34886610,11440,11440,11440,11440,0
20231006,140500,34886610,11440,11440,11440,11440,0
20231006,140400,34886610,11440,11440,11440,11440,1
20231006,140300,34875170,11440,11440,11440,11440,0
20231006,140200,34875170,11440,11440,11440,11440,0
20231006,140100,34875170,11440,11440,11440,11440,0
20231006,140000,34875170,11440,11440,11440,11440,1
20231006,135900,34863730,11440,11440,11440,11440,0
20231006,135800,34863730,11440,11440,11440,11440,0
20231006,135700,34863730,11440,11440,11440,11440,1
20231006,135600,34852290,11440,11440,11440,11440,0
20231006,135500,34852290,11440,11440,11440,11440,0
20231006,135400,34852290,11440,11440,11440,11440,2
20231006,135300,34829410,11440,11440,11440,11440,0
20231006,135200,34829410,11440,11440,11440,11440,0
20231006,135100,34829410,11440,11440,11440,11440,0
20231006,135000,34829410,11440,11440,11440,11440,0
20231006,134900,34829410,11440,11440,11440,11440,1
20231006,134800,34817970,11440,11440,11440,11440,0
20231006,134700,34817970,11440,11440,11440,11440,0
20231006,134600,34817970,11440,11440,11440,11440,0
20231006,134500,34817970,11440,11440,11440,11440,0
20231006,134400,34817970,11440,11440,11440,11440,2
20231006,134300,34795090,11440,11440,11440,11440,0
20231006,134200,34795090,11440,11440,11440,11440,0
20231006,134100,34795090,11440,11440,11440,11440,0
20231006,134000,34795090,11440,11440,11440,11440,0
20231006,133900,34795090,11440,11440,11440,11440,3
20231006,133800,34760770,11440,11440,11440,11440,0
20231006,133700,34760770,11440,11440,11440,11440,0
20231006,133600,34760770,11440,11440,11440,11440,0
20231006,133500,34760770,11440,11440,11440,11440,0
20231006,133400,34760770,11440,11440,11440,11440,0
20231006,133300,34760770,11440,11440,11440,11440,0
20231006,133200,34760770,11440,11440,11440,11440,0
20231006,133100,34760770,11440,11440,11440,11440,8
20231006,133000,34669250,11430,11430,11430,11430,10
20231006,132900,34554950,11450,11450,11450,11450,1
20231006,132800,34543500,11450,11450,11450,11450,0
20231006,132700,34543500,11450,11450,11450,11450,0
20231006,132600,34543500,11450,11450,11450,11450,0
20231006,132500,34543500,11450,11450,11450,11450,1
20231006,132400,34532050,11450,11450,11450,11450,2
20231006,132300,34509150,11450,11450,11450,11450,0
20231006,132200,34509150,11450,11450,11450,11450,0
20231006,132100,34509150,11450,11450,11450,11450,0
20231006,132000,34509150,11450,11450,11450,11450,0
20231006,131900,34509150,11450,11450,11450,11450,0
20231006,131800,34509150,11450,11450,11450,11450,3
20231006,131700,34474800,11450,11450,11450,11450,0
20231006,131600,34474800,11450,11450,11450,11450,0
20231006,131500,34474800,11450,11450,11450,11450,0
20231006,131400,34474800,11450,11450,11450,11450,1
20231006,131300,34463350,11450,11450,11450,11450,1
20231006,131200,34451900,11440,11440,11440,11440,1
20231006,131100,34440460,11430,11430,11430,11430,0
20231006,131000,34440460,11430,11430,11430,11430,0
20231006,130900,34440460,11430,11430,11430,11430,0
20231006,130800,34440460,11430,11430,11430,11430,0
20231006,130700,34440460,11430,11430,11430,11430,0
20231006,130600,34440460,11430,11430,11430,11430,0
20231006,130500,34440460,11430,11430,11430,11430,4
20231006,130400,34394740,11430,11430,11430,11430,2
20231006,130300,34371880,11430,11430,11430,11430,49
20231006,130200,33811810,11430,11430,11430,11430,0
20231006,130100,33811810,11430,11430,11430,11430,0
20231006,130000,33811810,11430,11430,11430,11430,0
20231006,125900,33811810,11430,11430,11430,11430,0
20231006,125800,33811810,11430,11430,11430,11430,0
20231006,125700,33811810,11430,11430,11430,11430,0
20231006,125600,33811810,11430,11430,11430,11430,0
20231006,125500,33811810,11430,11430,11430,11430,0
20231006,125400,33811810,11430,11430,11430,11430,0
20231006,125300,33811810,11430,11430,11430,11430,0
20231006,125200,33811810,11430,11430,11430,11430,0
20231006,125100,33811810,11430,11430,11430,11430,0
20231006,125000,33811810,11430,11430,11430,11430,0
20231006,124900,33811810,11430,11430,11430,11430,0
20231006,124800,33811810,11430,11430,11430,11430,0
20231006,124700,33811810,11430,11430,11430,11430,0
20231006,124600,33811810,11430,11430,11430,11430,0
20231006,124500,33811810,11430,11430,11430,11430,0
20231006,124400,33811810,11430,11430,11430,11430,0
20231006,124300,33811810,11430,11430,11430,11430,0
20231006,124200,33811810,11430,11430,11430,11430,10
20231006,124100,33697510,11450,11450,11450,11450,0
20231006,124000,33697510,11450,11450,11450,11450,0
20231006,123900,33697510,11450,11450,11450,11450,1
20231006,123800,33686060,11450,11450,11450,11450,0
20231006,123700,33686060,11450,11450,11450,11450,0
20231006,123600,33686060,11450,11450,11450,11450,0
20231006,123500,33686060,11450,11450,11450,11450,0
20231006,123400,33686060,11450,11450,11450,11450,2
20231006,123300,33663160,11450,11450,11450,11450,0
20231006,123200,33663160,11450,11450,11450,11450,9
20231006,123100,33560110,11450,11450,11450,11450,0
20231006,123000,33560110,11450,11450,11450,11450,0
20231006,122900,33560110,11450,11450,11450,11450,1
20231006,122800,33548660,11430,11430,11430,11430,0
20231006,122700,33548660,11430,11430,11430,11430,0
20231006,122600,33548660,11430,11430,11430,11430,0
20231006,122500,33548660,11430,11430,11430,11430,0
20231006,122400,33548660,11430,11430,11430,11430,0
20231006,122300,33548660,11430,11430,11430,11430,0
20231006,122200,33548660,11430,11430,11430,11430,0
20231006,122100,33548660,11430,11430,11430,11430,0
20231006,122000,33548660,11430,11430,11430,11430,0
20231006,121900,33548660,11430,11430,11430,11430,0
20231006,121800,33548660,11430,11430,11430,11430,0
20231006,121700,33548660,11430,11430,11430,11430,0
20231006,121600,33548660,11430,11430,11430,11430,0
20231006,121500,33548660,11430,11430,11430,11430,1
20231006,121400,33537230,11450,11450,11450,11450,1
20231006,121300,33525780,11450,11450,11450,11450,0
20231006,121200,33525780,11450,11450,11450,11450,0
20231006,121100,33525780,11450,11450,11450,11450,0
20231006,121000,33525780,11450,11450,11450,11450,1
20231006,120900,33514330,11440,11440,11440,11440,5
20231006,120800,33457130,11450,11450,11450,11450,0
20231006,120700,33457130,11450,11450,11450,11450,0
20231006,120600,33457130,11450,11450,11450,11450,0
20231006,120500,33457130,11450,11450,11450,11450,0
20231006,120400,33457130,11450,11450,11450,11450,0
20231006,120300,33457130,11450,11450,11450,11450,0
20231006,120200,33457130,11450,11450,11450,11450,0
20231006,120100,33457130,11450,11450,11450,11450,1
20231006,120000,33445680,11450,11450,11450,11450,1
20231006,115900,33434230,11450,11450,11450,11450,0
20231006,115800,33434230,11450,11450,11450,11450,0
20231006,115700,33434230,11450,11450,11450,11450,0
20231006,115600,33434230,11450,11450,11450,11450,1
20231006,115500,33422780,11410,11410,11410,11410,0
20231006,115400,33422780,11410,11410,11410,11410,0
20231006,115300,33422780,11410,11410,11410,11410,11
20231006,115200,33297270,11410,11410,11410,11410,0
20231006,115100,33297270,11410,11410,11410,11410,0
20231006,115000,33297270,11410,11410,11410,11410,25
20231006,114900,33012020,11450,11450,11450,11450,1
20231006,114800,33000570,11450,11450,11450,11450,0
20231006,114700,33000570,11450,11450,11450,11450,0
20231006,114600,33000570,11450,11450,11450,11450,0
20231006,114500,33000570,11450,11450,11450,11450,0
20231006,114400,33000570,11450,11450,11450,11450,1
20231006,114300,32989120,11450,11450,11450,11450,0
20231006,114200,32989120,11450,11450,11450,11450,0
20231006,114100,32989120,11450,11450,11450,11450,1
20231006,114000,32977670,11410,11410,11410,11410,0
20231006,113900,32977670,11410,11410,11410,11410,4
20231006,113800,32932030,11450,11450,11450,11450,0
20231006,113700,32932030,11450,11450,11450,11450,0
20231006,113600,32932030,11450,11450,11450,11450,0
20231006,113500,32932030,11450,11450,11450,11450,0
20231006,113400,32932030,11450,11450,11450,11450,2
20231006,113300,32909130,11450,11450,11450,11450,0
20231006,113200,32909130,11450,11450,11450,11450,1
20231006,113100,32897680,11410,11410,11410,11410,28
20231006,113000,32578200,11410,11410,11410,11410,0
20231006,112900,32578200,11410,11410,11410,11410,0
20231006,112800,32578200,11410,11410,11410,11410,0
20231006,112700,32578200,11410,11410,11410,11410,0
20231006,112600,32578200,11410,11410,11410,11410,50
20231006,112500,32007700,11450,11450,11450,11450,0
20231006,112400,32007700,11450,11460,11460,11450,10
20231006,112300,31893120,11410,11410,11410,11410,9
20231006,112200,31790430,11460,11460,11460,11460,0
20231006,112100,31790430,11460,11460,11460,11460,0
20231006,112000,31790430,11460,11460,11460,11460,0
20231006,111900,31790430,11460,11460,11460,11460,1
20231006,111800,31778970,11460,11460,11460,11460,0
20231006,111700,31778970,11460,11460,11460,11460,1
20231006,111600,31767510,11410,11410,11410,11410,0
20231006,111500,31767510,11410,11420,11420,11410,26
20231006,111400,31470640,11470,11470,11470,11470,1
20231006,111300,31459170,11470,11470,11470,11470,0
20231006,111200,31459170,11470,11470,11470,11470,0
20231006,111100,31459170,11470,11470,11470,11470,0
20231006,111000,31459170,11470,11470,11470,11470,0
20231006,110900,31459170,11470,11470,11470,11470,0
20231006,110800,31459170,11470,11470,11470,11470,0
20231006,110700,31459170,11470,11470,11470,11470,0
20231006,110600,31459170,11470,11470,11470,11470,0
20231006,110500,31459170,11470,11470,11470,11470,0
20231006,110400,31459170,11470,11470,11470,11470,0
20231006,110300,31459170,11470,11470,11470,11470,1
20231006,110200,31447700,11490,11490,11490,11490,0
20231006,110100,31447700,11490,11490,11490,11490,1
20231006,110000,31436210,11490,11490,11490,11490,0
20231006,105900,31436210,11490,11490,11490,11490,0
20231006,105800,31436210,11490,11490,11490,11490,0
20231006,105700,31436210,11490,11490,11490,11490,0
20231006,105600,31436210,11490,11490,11490,11490,0
20231006,105500,31436210,11490,11490,11490,11490,0
20231006,105400,31436210,11490,11490,11490,11490,0
20231006,105300,31436210,11490,11490,11490,11490,28
20231006,105200,31114490,11490,11490,11490,11490,0
20231006,105100,31114490,11490,11490,11490,11490,0
20231006,105000,31114490,11490,11490,11490,11490,0
20231006,104900,31114490,11490,11490,11490,11490,1
20231006,104800,31103000,11490,11450,11490,11450,100
20231006,104700,29956470,11460,11460,11460,11460,100
20231006,104600,28810470,11400,11400,11400,11400,0
20231006,104500,28810470,11400,11400,11400,11400,277
20231006,104400,25652670,11390,11390,11390,11390,0
20231006,104300,25652670,11390,11390,11390,11390,0
20231006,104200,25652670,11390,11390,11390,11390,0
20231006,104100,25652670,11390,11380,11390,11380,65
20231006,104000,24912590,11380,11380,11380,11380,52
20231006,103900,24320830,11430,11490,11490,11370,1572
20231006,103800,6315840,11490,11490,11490,11490,0
20231006,103700,6315840,11490,11490,11490,11490,0
20231006,103600,6315840,11490,11490,11490,11490,0
20231006,103500,6315840,11490,11490,11490,11490,0
20231006,103400,6315840,11490,11490,11490,11490,0
20231006,103300,6315840,11490,11490,11490,11490,0
20231006,103200,6315840,11490,11490,11490,11490,0
20231006,103100,6315840,11490,11490,11490,11490,0
20231006,103000,6315840,11490,11490,11490,11490,0
20231006,102900,6315840,11490,11490,11490,11490,0
20231006,102800,6315840,11490,11490,11490,11490,0
20231006,102700,6315840,11490,11490,11490,11490,10
20231006,102600,6200940,11500,11500,11500,11500,0
20231006,102500,6200940,11500,11500,11500,11500,0
20231006,102400,6200940,11500,11500,11500,11500,0
20231006,102300,6200940,11500,11500,11500,11500,0
20231006,102200,6200940,11500,11500,11500,11500,0
20231006,102100,6200940,11500,11500,11500,11500,0
20231006,102000,6200940,11500,11500,11500,11500,0
20231006,101900,6200940,11500,11500,11500,11500,0
20231006,101800,6200940,11500,11500,11500,11500,3
20231006,101700,6166440,11510,11510,11510,11510,0
20231006,101600,6166440,11510,11510,11510,11510,0
20231006,101500,6166440,11510,11510,11510,11510,0
20231006,101400,6166440,11510,11510,11510,11510,0
20231006,101300,6166440,11510,11510,11510,11510,0
20231006,101200,6166440,11510,11510,11510,11510,0
20231006,101100,6166440,11510,11510,11510,11510,0
20231006,101000,6166440,11510,11510,11510,11510,0
20231006,100900,6166440,11510,11510,11510,11510,0
20231006,100800,6166440,11510,11510,11510,11510,0
20231006,100700,6166440,11510,11510,11510,11510,0
20231006,100600,6166440,11510,11510,11510,11510,0
20231006,100500,6166440,11510,11510,11510,11510,0
20231006,100400,6166440,11510,11510,11510,11510,0
20231006,100300,6166440,11510,11510,11510,11510,0
20231006,100200,6166440,11510,11510,11510,11510,0
20231006,100100,6166440,11510,11510,11510,11510,0
20231006,100000,6166440,11510,11510,11510,11510,0
20231006,095900,6166440,11510,11510,11510,11510,0
20231006,095800,6166440,11510,11510,11510,11510,0
20231006,095700,6166440,11510,11510,11510,11510,0
20231006,095600,6166440,11510,11510,11510,11510,0
20231006,095500,6166440,11510,11510,11510,11510,0
20231006,095400,6166440,11510,11510,11510,11510,0
20231006,095300,6166440,11510,11510,11510,11510,0
20231006,095200,6166440,11510,11510,11510,11510,0
20231006,095100,6166440,11510,11510,11510,11510,0
20231006,095000,6166440,11510,11510,11510,11510,0
20231006,094900,6166440,11510,11510,11510,11510,1
20231006,094800,6154930,11510,11510,11510,11510,0
20231006,094700,6154930,11510,11510,11510,11510,0
20231006,094600,6154930,11510,11510,11510,11510,0
20231006,094500,6154930,11510,11510,11510,11510,200
20231006,094400,3852930,11510,11510,11510,11510,12
20231006,094300,3714810,11510,11510,11510,11510,0
20231006,094200,3714810,11510,11510,11510,11510,76
20231006,094100,2840050,11500,11500,11500,11500,0
20231006,094000,2840050,11500,11500,11500,11500,0
20231006,093900,2840050,11500,11500,11500,11500,0
20231006,093800,2840050,11500,11500,11500,11500,43
20231006,093700,2345550,11500,11500,11500,11500,110
20231006,093600,1080550,11500,11500,11500,11500,0
20231006,093500,1080550,11500,11500,11500,11500,0
20231006,093400,1080550,11500,11500,11500,11500,2
20231006,093300,1057550,11500,11500,11500,11500,0
20231006,093200,1057550,11500,11500,11500,11500,0
20231006,093100,1057550,11500,11500,11500,11500,2
20231006,093000,1034550,11500,11500,11500,11500,0
20231006,092900,1034550,11500,11500,11500,11500,1
20231006,092800,1023050,11500,11500,11500,11500,0
20231006,092700,1023050,11500,11500,11500,11500,5
20231006,092600,965550,11500,11500,11500,11500,0
20231006,092500,965550,11500,11500,11500,11500,0
20231006,092400,965550,11500,11500,11500,11500,4
20231006,092300,919550,11500,11500,11500,11500,0
20231006,092200,919550,11500,11500,11500,11500,0
20231006,092100,919550,11500,11500,11500,11500,0
20231006,092000,919550,11500,11500,11500,11500,0
20231006,091900,919550,11500,11500,11500,11500,0
20231006,091800,919550,11500,11500,11500,11500,0
20231006,091700,919550,11500,11500,11500,11500,0
20231006,091600,919550,11500,11500,11500,11500,0
20231006,091500,919550,11500,11500,11500,11500,0
20231006,091400,919550,11500,11500,11500,11500,0
20231006,091300,919550,11500,11500,11500,11500,0
20231006,091200,919550,11500,11500,11500,11500,0
20231006,091100,919550,11500,11500,11500,11500,0
20231006,091000,919550,11500,11500,11500,11500,0
20231006,090900,919550,11500,11500,11500,11500,0
20231006,090800,919550,11500,11500,11500,11500,0
20231006,090700,919550,11500,11500,11500,11500,0
20231006,090600,919550,11500,11500,11500,11500,35
20231006,090500,517050,11490,11490,11490,11490,0
20231006,090400,517050,11490,11490,11490,11490,0
20231006,090300,517050,11490,11490,11490,11490,0
20231006,090200,517050,11490,11490,11490,11490,0
20231006,090100,517050,11490,11490,11490,11490,0
20231006,090000,517050,11490,11490,11490,11490,45