KissMeData/024940/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190300,3463208400,7960,7960,7960,7960,3837
20231012,190200,3463208400,7960,7960,7960,7960,0
20231012,190100,3463208400,7960,7960,7960,7960,0
20231012,190000,3463208400,7960,7960,7960,7960,0
20231012,185900,3463208400,7960,7960,7960,7960,0
20231012,185800,3463208400,7960,7960,7960,7960,0
20231012,185700,3463208400,7960,7960,7960,7960,0
20231012,185600,3463208400,7960,7960,7960,7960,0
20231012,185500,3463208400,7960,7960,7960,7960,0
20231012,185400,3463208400,7960,7960,7960,7960,0
20231012,185300,3463208400,7960,7960,7960,7960,0
20231012,185200,3463208400,7960,7960,7960,7960,0
20231012,185100,3463208400,7960,7960,7960,7960,0
20231012,185000,3463208400,7960,7960,7960,7960,0
20231012,184900,3463208400,7960,7960,7960,7960,0
20231012,184800,3463208400,7960,7960,7960,7960,0
20231012,184700,3463208400,7960,7960,7960,7960,0
20231012,184600,3463208400,7960,7960,7960,7960,0
20231012,184500,3463208400,7960,7960,7960,7960,0
20231012,184400,3463208400,7960,7960,7960,7960,0
20231012,184300,3463208400,7960,7960,7960,7960,0
20231012,184200,3463208400,7960,7960,7960,7960,0
20231012,184100,3463208400,7960,7960,7960,7960,0
20231012,184000,3463208400,7960,7960,7960,7960,0
20231012,183900,3463208400,7960,7960,7960,7960,0
20231012,183800,3463208400,7960,7960,7960,7960,0
20231012,183700,3463208400,7960,7960,7960,7960,0
20231012,183600,3463208400,7960,7960,7960,7960,0
20231012,183500,3463208400,7960,7960,7960,7960,0
20231012,183400,3463208400,7960,7960,7960,7960,0
20231012,183300,3463208400,7960,7960,7960,7960,3837
20231012,183200,3463208400,7960,7960,7960,7960,0
20231012,183100,3463208400,7960,7960,7960,7960,0
20231012,183000,3463208400,7960,7960,7960,7960,0
20231012,182900,3463208400,7960,7960,7960,7960,0
20231012,182800,3463208400,7960,7960,7960,7960,0
20231012,182700,3463208400,7960,7960,7960,7960,0
20231012,182600,3463208400,7960,7960,7960,7960,0
20231012,182500,3463208400,7960,7960,7960,7960,0
20231012,182400,3463208400,7960,7960,7960,7960,0
20231012,182300,3463208400,7960,7960,7960,7960,0
20231012,182200,3463208400,7960,7960,7960,7960,0
20231012,182100,3463208400,7960,7960,7960,7960,0
20231012,182000,3463208400,7960,7960,7960,7960,0
20231012,181900,3463208400,7960,7960,7960,7960,0
20231012,181800,3463208400,7960,7960,7960,7960,0
20231012,181700,3463208400,7960,7960,7960,7960,0
20231012,181600,3463208400,7960,7960,7960,7960,0
20231012,181500,3463208400,7960,7960,7960,7960,0
20231012,181400,3463208400,7960,7960,7960,7960,0
20231012,181300,3463208400,7960,7960,7960,7960,0
20231012,181200,3463208400,7960,7960,7960,7960,0
20231012,181100,3463208400,7960,7960,7960,7960,0
20231012,181000,3463208400,7960,7960,7960,7960,0
20231012,180900,3463208400,7960,7960,7960,7960,0
20231012,180800,3463208400,7960,7960,7960,7960,0
20231012,180700,3463208400,7960,7960,7960,7960,0
20231012,180600,3463208400,7960,7960,7960,7960,0
20231012,180500,3463208400,7960,7960,7960,7960,0
20231012,180400,3463208400,7960,7960,7960,7960,0
20231012,180300,3463208400,7960,7960,7960,7960,3837
20231012,180200,3463208400,7960,7960,7960,7960,0
20231012,180100,3463208400,7960,7960,7960,7960,0
20231012,180000,3463208400,7960,7960,7960,7960,0
20231012,175900,3463208400,7960,7960,7960,7960,0
20231012,175800,3463208400,7960,7960,7960,7960,0
20231012,175700,3463208400,7960,7960,7960,7960,0
20231012,175600,3463208400,7960,7960,7960,7960,0
20231012,175500,3463208400,7960,7960,7960,7960,0
20231012,175400,3463208400,7960,7960,7960,7960,0
20231012,175300,3463208400,7960,7960,7960,7960,0
20231012,175200,3463208400,7960,7960,7960,7960,0
20231012,175100,3463208400,7960,7960,7960,7960,0
20231012,175000,3463208400,7960,7960,7960,7960,0
20231012,174900,3463208400,7960,7960,7960,7960,0
20231012,174800,3463208400,7960,7960,7960,7960,0
20231012,174700,3463208400,7960,7960,7960,7960,0
20231012,174600,3463208400,7960,7960,7960,7960,0
20231012,174500,3463208400,7960,7960,7960,7960,0
20231012,174400,3463208400,7960,7960,7960,7960,0
20231012,174300,3463208400,7960,7960,7960,7960,0
20231012,174200,3463208400,7960,7960,7960,7960,0
20231012,174100,3463208400,7960,7960,7960,7960,0
20231012,174000,3463208400,7960,7960,7960,7960,0
20231012,173900,3463208400,7960,7960,7960,7960,0
20231012,173800,3463208400,7960,7960,7960,7960,0
20231012,173700,3463208400,7960,7960,7960,7960,0
20231012,173600,3463208400,7960,7960,7960,7960,0
20231012,173500,3463208400,7960,7960,7960,7960,0
20231012,173400,3463208400,7960,7960,7960,7960,0
20231012,173300,3463208400,7960,7960,7960,7960,3837
20231012,173200,3463208400,7960,7960,7960,7960,0
20231012,173100,3463208400,7960,7960,7960,7960,0
20231012,173000,3463208400,7960,7960,7960,7960,0
20231012,172900,3463208400,7960,7960,7960,7960,0
20231012,172800,3463208400,7960,7960,7960,7960,0
20231012,172700,3463208400,7960,7960,7960,7960,0
20231012,172600,3463208400,7960,7960,7960,7960,0
20231012,172500,3463208400,7960,7960,7960,7960,0
20231012,172400,3463208400,7960,7960,7960,7960,0
20231012,172300,3463208400,7960,7960,7960,7960,0
20231012,172200,3463208400,7960,7960,7960,7960,0
20231012,172100,3463208400,7960,7960,7960,7960,0
20231012,172000,3463208400,7960,7960,7960,7960,0
20231012,171900,3463208400,7960,7960,7960,7960,0
20231012,171800,3463208400,7960,7960,7960,7960,0
20231012,171700,3463208400,7960,7960,7960,7960,0
20231012,171600,3463208400,7960,7960,7960,7960,0
20231012,171500,3463208400,7960,7960,7960,7960,0
20231012,171400,3463208400,7960,7960,7960,7960,0
20231012,171300,3463208400,7960,7960,7960,7960,0
20231012,171200,3463208400,7960,7960,7960,7960,0
20231012,171100,3463208400,7960,7960,7960,7960,0
20231012,171000,3463208400,7960,7960,7960,7960,0
20231012,170900,3463208400,7960,7960,7960,7960,0
20231012,170800,3463208400,7960,7960,7960,7960,0
20231012,170700,3463208400,7960,7960,7960,7960,0
20231012,170600,3463208400,7960,7960,7960,7960,0
20231012,170500,3463208400,7960,7960,7960,7960,0
20231012,170400,3463208400,7960,7960,7960,7960,0
20231012,170300,3463208400,7960,7960,7960,7960,3837
20231012,170200,3463208400,7960,7960,7960,7960,0
20231012,170100,3463208400,7960,7960,7960,7960,0
20231012,170000,3463208400,7960,7960,7960,7960,0
20231012,165900,3463208400,7960,7960,7960,7960,0
20231012,165800,3463208400,7960,7960,7960,7960,0
20231012,165700,3463208400,7960,7960,7960,7960,0
20231012,165600,3463208400,7960,7960,7960,7960,0
20231012,165500,3463208400,7960,7960,7960,7960,0
20231012,165400,3463208400,7960,7960,7960,7960,0
20231012,165300,3463208400,7960,7960,7960,7960,0
20231012,165200,3463208400,7960,7960,7960,7960,0
20231012,165100,3463208400,7960,7960,7960,7960,0
20231012,165000,3463208400,7960,7960,7960,7960,0
20231012,164900,3463208400,7960,7960,7960,7960,0
20231012,164800,3463208400,7960,7960,7960,7960,0
20231012,164700,3463208400,7960,7960,7960,7960,0
20231012,164600,3463208400,7960,7960,7960,7960,0
20231012,164500,3463208400,7960,7960,7960,7960,0
20231012,164400,3463208400,7960,7960,7960,7960,0
20231012,164300,3463208400,7960,7960,7960,7960,0
20231012,164200,3463208400,7960,7960,7960,7960,0
20231012,164100,3463208400,7960,7960,7960,7960,0
20231012,164000,3463208400,7960,7960,7960,7960,0
20231012,163900,3463208400,7960,7960,7960,7960,0
20231012,163800,3463208400,7960,7960,7960,7960,0
20231012,163700,3463208400,7960,7960,7960,7960,0
20231012,163600,3463208400,7960,7960,7960,7960,0
20231012,163500,3463208400,7960,7960,7960,7960,0
20231012,163400,3463208400,7960,7960,7960,7960,0
20231012,163300,3463208400,7960,7960,7960,7960,3837
20231012,163200,3463208400,7960,7960,7960,7960,0
20231012,163100,3463208400,7960,7960,7960,7960,0
20231012,163000,3463208400,7960,7960,7960,7960,0
20231012,162900,3463208400,7960,7960,7960,7960,0
20231012,162800,3463208400,7960,7960,7960,7960,0
20231012,162700,3463208400,7960,7960,7960,7960,0
20231012,162600,3463208400,7960,7960,7960,7960,0
20231012,162500,3463208400,7960,7960,7960,7960,0
20231012,162400,3463208400,7960,7960,7960,7960,0
20231012,162300,3463208400,7960,7960,7960,7960,0
20231012,162200,3463208400,7960,7960,7960,7960,0
20231012,162100,3463208400,7960,7960,7960,7960,0
20231012,162000,3463208400,7960,7960,7960,7960,0
20231012,161900,3463208400,7960,7960,7960,7960,0
20231012,161800,3463208400,7960,7960,7960,7960,0
20231012,161700,3463208400,7960,7960,7960,7960,0
20231012,161600,3463208400,7960,7960,7960,7960,0
20231012,161500,3463208400,7960,7960,7960,7960,0
20231012,161400,3463208400,7960,7960,7960,7960,0
20231012,161300,3463208400,7960,7960,7960,7960,0
20231012,161200,3463208400,7960,7960,7960,7960,0
20231012,161100,3463208400,7960,7960,7960,7960,0
20231012,161000,3463208400,7960,7960,7960,7960,0
20231012,160900,3463208400,7960,7960,7960,7960,0
20231012,160800,3463208400,7960,7960,7960,7960,0
20231012,160700,3463208400,7960,7960,7960,7960,0
20231012,160600,3463208400,7960,7960,7960,7960,0
20231012,160500,3463208400,7960,7960,7960,7960,0
20231012,160400,3463208400,7960,7960,7960,7960,0
20231012,160300,3463208400,7960,7960,7960,7960,3837
20231012,160200,3463208400,7960,7960,7960,7960,0
20231012,160100,3463208400,7960,7960,7960,7960,0
20231012,160000,3463208400,7960,7960,7960,7960,0
20231012,155900,3463208400,7960,7960,7960,7960,0
20231012,155800,3463208400,7960,7960,7960,7960,0
20231012,155700,3463208400,7960,7960,7960,7960,0
20231012,155600,3463208400,7960,7960,7960,7960,0
20231012,155500,3463208400,7960,7960,7960,7960,0
20231012,155400,3463208400,7960,7960,7960,7960,0
20231012,155300,3463208400,7960,7960,7960,7960,0
20231012,155200,3463208400,7960,7960,7960,7960,0
20231012,155100,3463208400,7960,7960,7960,7960,0
20231012,155000,3463208400,7960,7960,7960,7960,0
20231012,154900,3463208400,7960,7960,7960,7960,0
20231012,154800,3463208400,7960,7960,7960,7960,0
20231012,154700,3463208400,7960,7960,7960,7960,0
20231012,154600,3463208400,7960,7960,7960,7960,0
20231012,154500,3463208400,7960,7960,7960,7960,0
20231012,154400,3463208400,7960,7960,7960,7960,0
20231012,154300,3463208400,7960,7960,7960,7960,0
20231012,154200,3463208400,7960,7960,7960,7960,0
20231012,154100,3463208400,7960,7960,7960,7960,0
20231012,154000,3463208400,7960,7960,7960,7960,0
20231012,153900,3463208400,7960,7960,7960,7960,0
20231012,153800,3463208400,7960,7960,7960,7960,0
20231012,153700,3463208400,7960,7960,7960,7960,0
20231012,153600,3463208400,7960,7960,7960,7960,0
20231012,153500,3463208400,7960,7960,7960,7960,0
20231012,153400,3463208400,7960,7960,7960,7960,0
20231012,153300,3463208400,7960,7960,7960,7960,3837
20231012,153200,3463208400,7960,7960,7960,7960,0
20231012,153100,3463208400,7960,7960,7960,7960,0
20231012,153000,3463208400,7960,7960,7960,7960,3837
20231012,152900,3432665880,7920,7920,7920,7920,0
20231012,152800,3432665880,7920,7920,7920,7920,0
20231012,152700,3432665880,7920,7920,7920,7920,0
20231012,152600,3432665880,7920,7920,7920,7920,0
20231012,152500,3432665880,7920,7920,7920,7920,0
20231012,152400,3432665880,7920,7920,7920,7920,0
20231012,152300,3432665880,7920,7920,7920,7920,0
20231012,152200,3432665880,7920,7920,7920,7920,0
20231012,152100,3432665880,7920,7920,7920,7920,0
20231012,152000,3432665880,7920,7920,7920,7920,0
20231012,151900,3432665880,7920,7930,7940,7920,212
20231012,151800,3430984860,7940,7930,7960,7920,937
20231012,151700,3423558930,7940,7950,7960,7930,412
20231012,151600,3420289220,7930,7950,7950,7930,993
20231012,151500,3412408770,7960,7950,7960,7950,1091
20231012,151400,3403735310,7950,7950,7960,7950,2255
20231012,151300,3385807060,7960,7950,7960,7950,93
20231012,151200,3385067700,7960,7990,7990,7960,4543
20231012,151100,3348868450,7990,8000,8000,7990,77
20231012,151000,3348252930,8000,8000,8010,8000,133
20231012,150900,3347188910,8000,7990,8000,7990,283
20231012,150800,3344925950,7990,7990,7990,7980,164
20231012,150700,3343616590,7980,7980,7980,7980,247
20231012,150600,3341645530,7970,7970,7970,7960,1785
20231012,150500,3327419380,7980,7980,7980,7970,247
20231012,150400,3325449230,7970,7980,7980,7970,173
20231012,150300,3324068920,7970,7990,7990,7970,5301
20231012,150200,3281730730,7990,8000,8000,7990,294
20231012,150100,3279381300,7990,7990,8000,7990,395
20231012,150000,3276225150,7990,8000,8000,7990,328
20231012,145900,3273601950,7990,8000,8000,7990,42
20231012,145800,3273266360,8000,8000,8000,8000,502
20231012,145700,3269250360,8000,8000,8000,8000,352
20231012,145600,3266434360,8000,8000,8000,7990,900
20231012,145500,3259242540,8000,8000,8000,8000,140
20231012,145400,3258122540,8000,8010,8020,8000,640
20231012,145300,3253000260,8010,8010,8010,8010,93
20231012,145200,3252255330,8010,8010,8010,8010,2
20231012,145100,3252239310,8000,8010,8020,8000,1306
20231012,145000,3241767890,8000,8000,8000,8000,1459
20231012,144900,3230095890,8000,8000,8010,8000,2040
20231012,144800,3213758260,8000,8000,8000,7990,1106
20231012,144700,3204913470,8000,8000,8000,8000,0
20231012,144600,3204913470,8000,8000,8000,8000,536
20231012,144500,3200625470,8000,8010,8010,8000,2080
20231012,144400,3183985460,8000,8010,8020,8000,447
20231012,144300,3180407220,8010,8000,8010,8000,240
20231012,144200,3178484830,8010,8010,8010,8010,0
20231012,144100,3178484830,8010,8010,8010,8010,22
20231012,144000,3178308610,7980,7980,7980,7980,37
20231012,143900,3178013350,7980,8010,8010,7980,482
20231012,143800,3174160920,8010,8020,8020,8010,35
20231012,143700,3173880470,8010,8010,8020,8010,781
20231012,143600,3167622710,8010,8010,8010,8010,174
20231012,143500,3166228970,8010,8010,8010,8010,23
20231012,143400,3166044740,8000,8000,8000,8000,121
20231012,143300,3165076740,8000,8000,8000,8000,48
20231012,143200,3164692740,7990,8000,8000,7990,774
20231012,143100,3158507240,8000,8000,8000,8000,1673
20231012,143000,3145123240,8000,8020,8020,8000,405
20231012,142900,3141881930,8020,8010,8020,8010,971
20231012,142800,3134103220,8010,8000,8010,8000,141
20231012,142700,3132973820,8000,8010,8020,8000,2274
20231012,142600,3114749170,8010,8000,8010,8000,1035
20231012,142500,3106461410,7990,8000,8000,7990,129
20231012,142400,3105429910,8000,8000,8000,8000,6
20231012,142300,3105381910,8000,7990,8000,7990,111
20231012,142200,3104494020,7990,8000,8000,7990,10
20231012,142100,3104414100,7990,8000,8000,7990,12
20231012,142000,3104318180,8000,8000,8000,8000,3
20231012,141900,3104294180,7990,8000,8000,7990,348
20231012,141800,3101512880,8000,8000,8000,7990,64
20231012,141700,3101001380,8000,8000,8000,8000,146
20231012,141600,3099833380,8000,8000,8000,8000,339
20231012,141500,3097121380,8000,8000,8000,8000,1
20231012,141400,3097113380,8000,8020,8020,8000,724
20231012,141300,3091316170,8020,8020,8030,8010,417
20231012,141200,3087975240,8020,8040,8040,8020,371
20231012,141100,3084997200,8020,8020,8040,8020,2569
20231012,141000,3064393790,8020,8000,8020,7990,1469
20231012,140900,3052639810,8000,8010,8010,7990,1678
20231012,140800,3039208690,8010,8000,8010,8000,287
20231012,140700,3036911520,8000,8000,8000,8000,507
20231012,140600,3032855520,8000,8000,8000,7990,775
20231012,140500,3026656450,8000,8000,8010,8000,1566
20231012,140400,3014128440,7990,7990,8000,7990,379
20231012,140300,3011100220,7990,7990,7990,7980,547
20231012,140200,3006732040,7990,8000,8000,7990,105
20231012,140100,3005893040,7980,7980,7980,7970,305
20231012,140000,3003459490,7980,7970,7980,7970,61
20231012,135900,3002972760,7970,7970,7970,7960,187
20231012,135800,3001482490,7960,7960,7960,7960,27
20231012,135700,3001267570,7960,7950,7970,7950,239
20231012,135600,2999364040,7950,7960,7960,7950,1412
20231012,135500,2988137540,7950,7960,7970,7950,143
20231012,135400,2986998170,7960,7980,7980,7960,1246
20231012,135300,2977078750,7960,7980,7980,7960,688
20231012,135200,2971600960,8000,8000,8000,8000,2
20231012,135100,2971584960,8000,8000,8000,7960,5299
20231012,135000,2929329970,8010,8030,8030,8010,1185
20231012,134900,2919825660,8030,8040,8040,8020,203
20231012,134800,2918196550,8030,8010,8030,8010,487
20231012,134700,2914289340,8010,8020,8020,8010,454
20231012,134600,2910650250,8020,8030,8030,8020,273
20231012,134500,2908458290,8030,8020,8030,8010,787
20231012,134400,2902141570,8010,8020,8020,8010,885
20231012,134300,2895047430,8020,8020,8020,8020,60
20231012,134200,2894566230,8000,8020,8020,8000,120
20231012,134100,2893606010,8000,8000,8000,8000,560
20231012,134000,2889126010,8000,8000,8000,8000,200
20231012,133900,2887526010,8020,8030,8030,8020,314
20231012,133800,2885004940,8020,8000,8020,8000,771
20231012,133700,2878821540,8010,8010,8010,8010,83
20231012,133600,2878156710,8010,7990,8010,7990,164
20231012,133500,2876846330,8010,8000,8010,8000,1099
20231012,133400,2868047560,8000,8000,8000,8000,3
20231012,133300,2868023560,8000,7990,8000,7990,263
20231012,133200,2865921620,7980,7980,7980,7980,0
20231012,133100,2865921620,7980,7980,7980,7980,8
20231012,133000,2865857780,7980,7990,7990,7980,166
20231012,132900,2864531530,7970,7970,7970,7970,2
20231012,132800,2864515590,7970,7990,7990,7970,871
20231012,132700,2857567820,7990,8000,8000,7990,354
20231012,132600,2854738850,8000,8000,8000,7990,120
20231012,132500,2853780000,8000,7990,8000,7990,354
20231012,132400,2850951300,7990,7990,7990,7990,100
20231012,132300,2850152300,8000,8000,8000,8000,0
20231012,132200,2850152300,8000,8010,8010,8000,228
20231012,132100,2848327290,8010,8010,8010,8010,0
20231012,132000,2848327290,8010,7990,8010,7990,123
20231012,131900,2847344480,8010,8000,8010,7990,728
20231012,131800,2841520670,7980,7990,8000,7980,647
20231012,131700,2836350970,8000,8000,8000,8000,206
20231012,131600,2834702970,8000,8000,8000,8000,62
20231012,131500,2834206970,8000,8000,8000,8000,0
20231012,131400,2834206970,8000,8000,8000,8000,368
20231012,131300,2831262970,8010,8010,8010,8010,1
20231012,131200,2831254960,8000,8010,8010,8000,141
20231012,131100,2830125890,8010,8010,8010,8010,532
20231012,131000,2825864570,8010,8010,8010,8010,20
20231012,130900,2825704370,8010,8010,8010,8010,1
20231012,130800,2825696360,8020,8000,8020,8000,28
20231012,130700,2825472260,8000,8020,8020,8000,42
20231012,130600,2825136240,8000,8000,8010,7980,729
20231012,130500,2819299370,8000,8000,8000,8000,174
20231012,130400,2817907370,7980,7980,7980,7980,1
20231012,130300,2817899390,8000,8010,8010,8000,161
20231012,130200,2816611150,8000,8010,8010,8000,68
20231012,130100,2816067130,8000,7980,8000,7980,1478
20231012,130000,2804265280,7970,7960,7970,7960,284
20231012,125900,2802002140,7960,7960,7960,7960,0
20231012,125800,2802002140,7960,7970,7980,7960,595
20231012,125700,2797260080,7950,7950,7950,7950,2
20231012,125600,2797244180,7980,7960,7980,7950,421
20231012,125500,2793893180,7970,7960,7970,7950,1673
20231012,125400,2780579720,7950,7950,7950,7940,252
20231012,125300,2778577320,7970,7950,7970,7950,7
20231012,125200,2778521630,7950,7980,7980,7950,22
20231012,125100,2778346300,7960,7960,7960,7960,1
20231012,125000,2778338340,7960,7980,7980,7960,276
20231012,124900,2776141280,7980,7980,7980,7980,203
20231012,124800,2774521340,7990,7980,7990,7970,33
20231012,124700,2774258010,7980,7980,7980,7980,21
20231012,124600,2774090430,7980,7980,7980,7980,1
20231012,124500,2774082450,7960,7960,7960,7960,27
20231012,124400,2773867530,7960,7960,8000,7960,12
20231012,124300,2773771810,7960,7960,8000,7960,506
20231012,124200,2769728980,7990,7990,7990,7990,12
20231012,124100,2769633100,8000,8000,8000,8000,420
20231012,124000,2766273100,8000,8000,8000,8000,203
20231012,123900,2764649100,8000,8000,8000,8000,5
20231012,123800,2764609100,8000,7950,8000,7950,1136
20231012,123700,2755524660,7930,7940,7940,7920,1260
20231012,123600,2745528730,7950,7950,7950,7940,472
20231012,123500,2741780440,7990,7990,7990,7990,0
20231012,123400,2741780440,7990,7990,7990,7990,0
20231012,123300,2741780440,7990,7950,7990,7950,108
20231012,123200,2740921720,7950,7970,7970,7950,1309
20231012,123100,2730492710,7970,7980,7980,7970,22
20231012,123000,2730317280,7990,7990,7990,7980,34
20231012,122900,2730045750,7990,7990,7990,7990,22
20231012,122800,2729869970,7990,7990,7990,7990,0
20231012,122700,2729869970,7990,7990,7990,7990,151
20231012,122600,2728663480,8010,8010,8010,8010,1
20231012,122500,2728655470,8010,8010,8020,7990,277
20231012,122400,2726434750,8020,8020,8020,8020,0
20231012,122300,2726434750,8020,8000,8020,7990,1501
20231012,122200,2714436730,8010,8020,8020,8010,159
20231012,122100,2713162230,8020,8010,8020,8010,112
20231012,122000,2712264300,8000,8000,8000,8000,15
20231012,121900,2712144300,8000,8010,8010,8000,28
20231012,121800,2711920260,8010,8010,8010,8010,26
20231012,121700,2711712000,8020,8010,8020,8010,7
20231012,121600,2711655920,8020,8020,8020,8020,5
20231012,121500,2711615820,8000,8000,8010,8000,2397
20231012,121400,2692432630,7960,7960,7960,7960,0
20231012,121300,2692432630,7960,8000,8000,7960,1414
20231012,121200,2681146680,8000,8000,8000,7990,470
20231012,121100,2677390180,8010,8010,8010,8010,116
20231012,121000,2676461020,8030,8020,8040,8020,15
20231012,120900,2676340620,8010,8000,8010,8000,646
20231012,120800,2671169830,8000,8000,8000,8000,59
20231012,120700,2670697830,8000,7960,8000,7960,17
20231012,120600,2670562430,7950,7950,7960,7950,2699
20231012,120500,2649105350,7940,7990,7990,7940,436
20231012,120400,2645636510,7990,7990,7990,7990,293
20231012,120300,2643295440,7990,7990,7990,7990,301
20231012,120200,2640890450,7990,7990,7990,7990,1105
20231012,120100,2632061500,7990,7960,7990,7940,946
20231012,120000,2624537400,7960,7980,7980,7960,264
20231012,115900,2622434680,7960,7980,7980,7960,184
20231012,115800,2620970000,7990,7990,7990,7990,177
20231012,115700,2619555770,7990,7990,7990,7990,1
20231012,115600,2619547780,8000,8000,8000,8000,5
20231012,115500,2619507780,7950,8000,8000,7940,1505
20231012,115400,2607480060,8010,8030,8040,8010,2141
20231012,115300,2590300970,8030,8010,8030,8010,329
20231012,115200,2587664100,8030,8040,8040,8010,204
20231012,115100,2586027730,8040,8000,8040,8000,122
20231012,115000,2585047010,8000,8000,8060,8000,7063
20231012,114900,2528209100,8000,8030,8030,8000,3862
20231012,114800,2497313070,8030,8020,8040,8020,2150
20231012,114700,2480056320,8020,7970,8020,7970,7358
20231012,114600,2421196020,7980,7980,7980,7980,480
20231012,114500,2417365620,7950,7950,7950,7950,175
20231012,114400,2415974370,7950,7950,7950,7950,183
20231012,114300,2414519520,7950,7930,7950,7920,115
20231012,114200,2413607610,7930,7940,7940,7930,20
20231012,114100,2413449000,7930,7930,7930,7920,1979
20231012,114000,2397761500,7930,7940,7940,7930,795
20231012,113900,2391455940,7940,7940,7940,7940,999
20231012,113800,2383523880,7950,7950,7950,7950,14
20231012,113700,2383412580,7950,7950,7950,7940,105
20231012,113600,2382577840,7960,7960,7960,7960,61
20231012,113500,2382092280,7960,7960,7960,7960,0
20231012,113400,2382092280,7960,7960,7960,7960,0
20231012,113300,2382092280,7960,7960,7960,7960,75
20231012,113200,2381495280,7960,7960,7960,7960,320
20231012,113100,2378948080,7960,7960,7960,7960,323
20231012,113000,2376377000,7970,7970,7970,7970,15
20231012,112900,2376257450,7980,7980,7980,7980,0
20231012,112800,2376257450,7980,7990,7990,7980,76
20231012,112700,2375650960,7990,7970,7990,7960,101
20231012,112600,2374846820,7960,7960,7960,7960,0
20231012,112500,2374846820,7960,7960,7960,7960,0
20231012,112400,2374846820,7960,7940,7960,7940,65
20231012,112300,2374329800,7940,7940,7960,7940,432
20231012,112200,2370899440,7940,7960,7960,7940,107
20231012,112100,2370048820,7960,7960,7990,7950,652
20231012,112000,2364859440,7990,7950,7990,7950,481
20231012,111900,2361033810,7940,7950,7980,7940,1221
20231012,111800,2351318780,7940,7960,7960,7940,804
20231012,111700,2344924310,7960,7970,7980,7960,1203
20231012,111600,2335337030,7970,7980,7990,7970,418
20231012,111500,2332004230,7980,8000,8000,7980,131
20231012,111400,2330956720,8000,7990,8000,7990,330
20231012,111300,2328317640,7990,8000,8000,7990,218
20231012,111200,2326575650,8000,8000,8000,7960,702
20231012,111100,2320963680,8000,7960,8010,7960,608
20231012,111000,2316103640,7990,7980,7990,7980,3
20231012,110900,2316079680,7980,7990,7990,7960,833
20231012,110800,2309445040,7990,8010,8010,7960,269
20231012,110700,2307300530,8000,7990,8000,7970,1516
20231012,110600,2295197240,8000,8000,8000,8000,211
20231012,110500,2293509240,8000,8000,8020,8000,373
20231012,110400,2290523340,8020,8000,8020,7990,331
20231012,110300,2287871850,8000,8000,8000,8000,595
20231012,110200,2283111850,8020,8020,8020,8020,0
20231012,110100,2283111850,8020,8000,8020,7950,1914
20231012,110000,2267846460,8010,8010,8010,8000,91
20231012,105900,2267117630,8010,8000,8010,8000,142
20231012,105800,2265980770,8000,8000,8000,8000,104
20231012,105700,2265148770,8000,7990,8000,7990,507
20231012,105600,2261095230,7990,7980,7990,7980,47
20231012,105500,2260719760,7960,7960,7970,7940,750
20231012,105400,2254752820,7950,7970,7970,7950,189
20231012,105300,2253249150,7960,7970,7980,7950,1011
20231012,105200,2245199000,7990,7960,7990,7960,116
20231012,105100,2244272560,7970,7960,7970,7960,711
20231012,105000,2238610100,7980,7970,7990,7960,1271
20231012,104900,2228489700,7970,7980,7980,7970,100
20231012,104800,2227692200,7970,7970,7970,7970,562
20231012,104700,2223213060,7960,7950,7960,7940,1691
20231012,104600,2209778240,7990,7980,7990,7950,1618
20231012,104500,2196871090,7970,7970,7980,7960,1195
20231012,104400,2187357210,7980,7990,7990,7960,1273
20231012,104300,2177212520,7990,7980,7990,7980,119
20231012,104200,2176262410,7980,8000,8000,7980,923
20231012,104100,2168885130,7990,8010,8030,7990,686
20231012,104000,2163402240,8030,8010,8030,7980,1296
20231012,103900,2153039110,8010,8030,8030,8010,842
20231012,103800,2146284160,8030,8030,8050,8030,3298
20231012,103700,2119796600,8050,8060,8060,8020,951
20231012,103600,2112146610,8030,8030,8070,8000,3386
20231012,103500,2084935650,8010,8040,8040,8010,1542
20231012,103400,2072550250,8040,8020,8050,8010,2169
20231012,103300,2055126490,8020,8050,8060,7970,7268
20231012,103200,1996732770,8060,8000,8060,7950,24084
20231012,103100,1804024940,8000,7970,8000,7970,5530
20231012,103000,1759905190,7950,7980,7980,7950,1515
20231012,102900,1747822220,7980,7980,7980,7980,3471
20231012,102800,1720123640,7980,7960,7980,7960,1770
20231012,102700,1706011840,7970,7950,7970,7950,1133
20231012,102600,1696992890,7950,7960,7960,7940,2599
20231012,102500,1676324470,7960,7960,7970,7950,2669
20231012,102400,1655097230,7960,7930,7960,7920,815
20231012,102300,1648619540,7920,7910,7930,7910,611
20231012,102200,1643777210,7910,7890,7920,7890,2836
20231012,102100,1621353280,7890,7920,7930,7890,504
20231012,102000,1617363730,7930,7940,7960,7920,1945
20231012,101900,1601917600,7950,7920,7950,7920,1012
20231012,101800,1593889140,7920,7920,7920,7880,601
20231012,101700,1589148600,7930,7940,7960,7920,3330
20231012,101600,1562697680,7940,7910,7940,7910,1812
20231012,101500,1548345970,7910,7890,7910,7890,1569
20231012,101400,1535949740,7900,7890,7900,7890,151
20231012,101300,1534757840,7900,7900,7900,7890,506
20231012,101200,1530762330,7910,7920,7920,7900,1103
20231012,101100,1522038880,7920,7880,7920,7880,4669
20231012,101000,1485189640,7880,7880,7880,7840,2731
20231012,100900,1463717310,7880,7890,7890,7860,971
20231012,100800,1456064830,7890,7850,7890,7830,4068
20231012,100700,1424056180,7850,7840,7850,7840,782
20231012,100600,1417925280,7850,7850,7850,7830,493
20231012,100500,1414059390,7850,7850,7850,7830,180
20231012,100400,1412646820,7850,7820,7850,7800,1709
20231012,100300,1399249920,7820,7800,7820,7800,1135
20231012,100200,1390386610,7800,7800,7800,7790,2170
20231012,100100,1373478130,7790,7760,7790,7760,500
20231012,100000,1369586460,7780,7760,7780,7760,536
20231012,095900,1365423640,7770,7780,7780,7750,405
20231012,095800,1362277740,7780,7780,7780,7760,53
20231012,095700,1361866400,7790,7750,7790,7750,403
20231012,095600,1358734620,7770,7770,7770,7750,1234
20231012,095500,1349171040,7770,7770,7770,7750,153
20231012,095400,1347985190,7750,7780,7780,7750,1438
20231012,095300,1336823860,7790,7790,7800,7780,35
20231012,095200,1336551340,7790,7790,7800,7790,37
20231012,095100,1336263100,7780,7780,7780,7780,15
20231012,095000,1336146400,7800,7800,7800,7770,1246
20231012,094900,1326428120,7800,7800,7810,7800,669
20231012,094800,1321209830,7760,7780,7800,7760,174
20231012,094700,1319857690,7800,7780,7800,7770,1136
20231012,094600,1311027590,7780,7800,7800,7770,1580
20231012,094500,1298718260,7810,7860,7860,7810,2312
20231012,094400,1280639570,7870,7820,7870,7820,1633
20231012,094300,1267828920,7820,7850,7870,7820,4766
20231012,094200,1230490920,7870,7870,7890,7840,2746
20231012,094100,1208873080,7850,7880,7900,7850,5756
20231012,094000,1163501210,7890,7860,7900,7850,8099
20231012,093900,1099672320,7860,7860,7870,7860,2799
20231012,093800,1077654860,7860,7830,7860,7790,6713
20231012,093700,1025061360,7830,7790,7830,7790,2738
20231012,093600,1003713020,7790,7820,7830,7770,5530
20231012,093500,960525540,7840,7830,7840,7830,5797
20231012,093400,915127030,7850,7820,7850,7820,2547
20231012,093300,895172810,7840,7820,7850,7820,3011
20231012,093200,871585770,7820,7810,7820,7780,2933
20231012,093100,848669570,7810,7780,7820,7770,2069
20231012,093000,832562050,7780,7820,7830,7770,2251
20231012,092900,814984100,7820,7790,7830,7780,2801
20231012,092800,793110130,7790,7830,7830,7780,3486
20231012,092700,765895210,7830,7780,7830,7780,5587
20231012,092600,722267250,7780,7790,7790,7760,3248
20231012,092500,697000720,7780,7770,7780,7770,1920
20231012,092400,682068870,7770,7750,7770,7750,1335
20231012,092300,671708940,7760,7750,7770,7750,2911
20231012,092200,649129530,7740,7770,7780,7740,3708
20231012,092100,620309680,7730,7750,7760,7730,2693
20231012,092000,599436250,7750,7700,7750,7690,2808
20231012,091900,577754710,7700,7700,7700,7700,54
20231012,091800,577338910,7700,7730,7750,7700,2500
20231012,091700,558052120,7750,7740,7760,7710,4803
20231012,091600,520910920,7740,7730,7770,7700,4120
20231012,091500,489055960,7730,7650,7770,7650,7051
20231012,091400,434717860,7650,7670,7680,7650,422
20231012,091300,431485460,7680,7620,7680,7620,4430
20231012,091200,397576450,7600,7620,7630,7600,427
20231012,091100,394322550,7600,7590,7630,7590,1674
20231012,091000,381590470,7600,7620,7620,7590,2028
20231012,090900,366176740,7620,7600,7620,7600,397
20231012,090800,363155470,7600,7590,7620,7590,764
20231012,090700,357353250,7560,7580,7590,7560,1464
20231012,090600,346255570,7590,7540,7590,7540,1812
20231012,090500,332507220,7530,7520,7530,7490,2639
20231012,090400,312687310,7520,7510,7520,7500,5933
20231012,090300,268178900,7500,7550,7550,7490,5216
20231012,090200,228910550,7510,7510,7550,7510,1596
20231012,090100,216894950,7570,7540,7650,7420,14496
20231012,090000,108204920,7520,7570,7680,7520,14098