KissMeData/044450/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191900,189236810,8260,8260,8260,8260,429
20231010,191800,189236810,8260,8260,8260,8260,0
20231010,191700,189236810,8260,8260,8260,8260,0
20231010,191600,189236810,8260,8260,8260,8260,0
20231010,191500,189236810,8260,8260,8260,8260,0
20231010,191400,189236810,8260,8260,8260,8260,0
20231010,191300,189236810,8260,8260,8260,8260,0
20231010,191200,189236810,8260,8260,8260,8260,0
20231010,191100,189236810,8260,8260,8260,8260,0
20231010,191000,189236810,8260,8260,8260,8260,0
20231010,190900,189236810,8260,8260,8260,8260,0
20231010,190800,189236810,8260,8260,8260,8260,0
20231010,190700,189236810,8260,8260,8260,8260,0
20231010,190600,189236810,8260,8260,8260,8260,0
20231010,190500,189236810,8260,8260,8260,8260,0
20231010,190400,189236810,8260,8260,8260,8260,0
20231010,190300,189236810,8260,8260,8260,8260,0
20231010,190200,189236810,8260,8260,8260,8260,0
20231010,190100,189236810,8260,8260,8260,8260,0
20231010,190000,189236810,8260,8260,8260,8260,0
20231010,185900,189236810,8260,8260,8260,8260,0
20231010,185800,189236810,8260,8260,8260,8260,0
20231010,185700,189236810,8260,8260,8260,8260,0
20231010,185600,189236810,8260,8260,8260,8260,0
20231010,185500,189236810,8260,8260,8260,8260,0
20231010,185400,189236810,8260,8260,8260,8260,0
20231010,185300,189236810,8260,8260,8260,8260,0
20231010,185200,189236810,8260,8260,8260,8260,0
20231010,185100,189236810,8260,8260,8260,8260,0
20231010,185000,189236810,8260,8260,8260,8260,0
20231010,184900,189236810,8260,8260,8260,8260,429
20231010,184800,189236810,8260,8260,8260,8260,0
20231010,184700,189236810,8260,8260,8260,8260,0
20231010,184600,189236810,8260,8260,8260,8260,0
20231010,184500,189236810,8260,8260,8260,8260,0
20231010,184400,189236810,8260,8260,8260,8260,0
20231010,184300,189236810,8260,8260,8260,8260,0
20231010,184200,189236810,8260,8260,8260,8260,0
20231010,184100,189236810,8260,8260,8260,8260,0
20231010,184000,189236810,8260,8260,8260,8260,0
20231010,183900,189236810,8260,8260,8260,8260,0
20231010,183800,189236810,8260,8260,8260,8260,0
20231010,183700,189236810,8260,8260,8260,8260,0
20231010,183600,189236810,8260,8260,8260,8260,0
20231010,183500,189236810,8260,8260,8260,8260,0
20231010,183400,189236810,8260,8260,8260,8260,0
20231010,183300,189236810,8260,8260,8260,8260,0
20231010,183200,189236810,8260,8260,8260,8260,0
20231010,183100,189236810,8260,8260,8260,8260,0
20231010,183000,189236810,8260,8260,8260,8260,0
20231010,182900,189236810,8260,8260,8260,8260,0
20231010,182800,189236810,8260,8260,8260,8260,0
20231010,182700,189236810,8260,8260,8260,8260,0
20231010,182600,189236810,8260,8260,8260,8260,0
20231010,182500,189236810,8260,8260,8260,8260,0
20231010,182400,189236810,8260,8260,8260,8260,0
20231010,182300,189236810,8260,8260,8260,8260,0
20231010,182200,189236810,8260,8260,8260,8260,0
20231010,182100,189236810,8260,8260,8260,8260,0
20231010,182000,189236810,8260,8260,8260,8260,0
20231010,181900,189236810,8260,8260,8260,8260,429
20231010,181800,189236810,8260,8260,8260,8260,0
20231010,181700,189236810,8260,8260,8260,8260,0
20231010,181600,189236810,8260,8260,8260,8260,0
20231010,181500,189236810,8260,8260,8260,8260,0
20231010,181400,189236810,8260,8260,8260,8260,0
20231010,181300,189236810,8260,8260,8260,8260,0
20231010,181200,189236810,8260,8260,8260,8260,0
20231010,181100,189236810,8260,8260,8260,8260,0
20231010,181000,189236810,8260,8260,8260,8260,0
20231010,180900,189236810,8260,8260,8260,8260,0
20231010,180800,189236810,8260,8260,8260,8260,0
20231010,180700,189236810,8260,8260,8260,8260,0
20231010,180600,189236810,8260,8260,8260,8260,0
20231010,180500,189236810,8260,8260,8260,8260,0
20231010,180400,189236810,8260,8260,8260,8260,0
20231010,180300,189236810,8260,8260,8260,8260,0
20231010,180200,189236810,8260,8260,8260,8260,0
20231010,180100,189236810,8260,8260,8260,8260,0
20231010,180000,189236810,8260,8260,8260,8260,0
20231010,175900,189236810,8260,8260,8260,8260,0
20231010,175800,189236810,8260,8260,8260,8260,0
20231010,175700,189236810,8260,8260,8260,8260,0
20231010,175600,189236810,8260,8260,8260,8260,0
20231010,175500,189236810,8260,8260,8260,8260,0
20231010,175400,189236810,8260,8260,8260,8260,0
20231010,175300,189236810,8260,8260,8260,8260,0
20231010,175200,189236810,8260,8260,8260,8260,0
20231010,175100,189236810,8260,8260,8260,8260,0
20231010,175000,189236810,8260,8260,8260,8260,0
20231010,174900,189236810,8260,8260,8260,8260,429
20231010,174800,189236810,8260,8260,8260,8260,0
20231010,174700,189236810,8260,8260,8260,8260,0
20231010,174600,189236810,8260,8260,8260,8260,0
20231010,174500,189236810,8260,8260,8260,8260,0
20231010,174400,189236810,8260,8260,8260,8260,0
20231010,174300,189236810,8260,8260,8260,8260,0
20231010,174200,189236810,8260,8260,8260,8260,0
20231010,174100,189236810,8260,8260,8260,8260,0
20231010,174000,189236810,8260,8260,8260,8260,0
20231010,173900,189236810,8260,8260,8260,8260,0
20231010,173800,189236810,8260,8260,8260,8260,0
20231010,173700,189236810,8260,8260,8260,8260,0
20231010,173600,189236810,8260,8260,8260,8260,0
20231010,173500,189236810,8260,8260,8260,8260,0
20231010,173400,189236810,8260,8260,8260,8260,0
20231010,173300,189236810,8260,8260,8260,8260,0
20231010,173200,189236810,8260,8260,8260,8260,0
20231010,173100,189236810,8260,8260,8260,8260,0
20231010,173000,189236810,8260,8260,8260,8260,0
20231010,172900,189236810,8260,8260,8260,8260,0
20231010,172800,189236810,8260,8260,8260,8260,0
20231010,172700,189236810,8260,8260,8260,8260,0
20231010,172600,189236810,8260,8260,8260,8260,0
20231010,172500,189236810,8260,8260,8260,8260,0
20231010,172400,189236810,8260,8260,8260,8260,0
20231010,172300,189236810,8260,8260,8260,8260,0
20231010,172200,189236810,8260,8260,8260,8260,0
20231010,172100,189236810,8260,8260,8260,8260,0
20231010,172000,189236810,8260,8260,8260,8260,0
20231010,171900,189236810,8260,8260,8260,8260,429
20231010,171800,189236810,8260,8260,8260,8260,0
20231010,171700,189236810,8260,8260,8260,8260,0
20231010,171600,189236810,8260,8260,8260,8260,0
20231010,171500,189236810,8260,8260,8260,8260,0
20231010,171400,189236810,8260,8260,8260,8260,0
20231010,171300,189236810,8260,8260,8260,8260,0
20231010,171200,189236810,8260,8260,8260,8260,0
20231010,171100,189236810,8260,8260,8260,8260,0
20231010,171000,189236810,8260,8260,8260,8260,0
20231010,170900,189236810,8260,8260,8260,8260,0
20231010,170800,189236810,8260,8260,8260,8260,0
20231010,170700,189236810,8260,8260,8260,8260,0
20231010,170600,189236810,8260,8260,8260,8260,0
20231010,170500,189236810,8260,8260,8260,8260,0
20231010,170400,189236810,8260,8260,8260,8260,0
20231010,170300,189236810,8260,8260,8260,8260,0
20231010,170200,189236810,8260,8260,8260,8260,0
20231010,170100,189236810,8260,8260,8260,8260,0
20231010,170000,189236810,8260,8260,8260,8260,0
20231010,165900,189236810,8260,8260,8260,8260,0
20231010,165800,189236810,8260,8260,8260,8260,0
20231010,165700,189236810,8260,8260,8260,8260,0
20231010,165600,189236810,8260,8260,8260,8260,0
20231010,165500,189236810,8260,8260,8260,8260,0
20231010,165400,189236810,8260,8260,8260,8260,0
20231010,165300,189236810,8260,8260,8260,8260,0
20231010,165200,189236810,8260,8260,8260,8260,0
20231010,165100,189236810,8260,8260,8260,8260,0
20231010,165000,189236810,8260,8260,8260,8260,0
20231010,164900,189236810,8260,8260,8260,8260,429
20231010,164800,189236810,8260,8260,8260,8260,0
20231010,164700,189236810,8260,8260,8260,8260,0
20231010,164600,189236810,8260,8260,8260,8260,0
20231010,164500,189236810,8260,8260,8260,8260,0
20231010,164400,189236810,8260,8260,8260,8260,0
20231010,164300,189236810,8260,8260,8260,8260,0
20231010,164200,189236810,8260,8260,8260,8260,0
20231010,164100,189236810,8260,8260,8260,8260,0
20231010,164000,189236810,8260,8260,8260,8260,0
20231010,163900,189236810,8260,8260,8260,8260,0
20231010,163800,189236810,8260,8260,8260,8260,0
20231010,163700,189236810,8260,8260,8260,8260,0
20231010,163600,189236810,8260,8260,8260,8260,0
20231010,163500,189236810,8260,8260,8260,8260,0
20231010,163400,189236810,8260,8260,8260,8260,0
20231010,163300,189236810,8260,8260,8260,8260,0
20231010,163200,189236810,8260,8260,8260,8260,0
20231010,163100,189236810,8260,8260,8260,8260,0
20231010,163000,189236810,8260,8260,8260,8260,0
20231010,162900,189236810,8260,8260,8260,8260,0
20231010,162800,189236810,8260,8260,8260,8260,0
20231010,162700,189236810,8260,8260,8260,8260,0
20231010,162600,189236810,8260,8260,8260,8260,0
20231010,162500,189236810,8260,8260,8260,8260,0
20231010,162400,189236810,8260,8260,8260,8260,0
20231010,162300,189236810,8260,8260,8260,8260,0
20231010,162200,189236810,8260,8260,8260,8260,0
20231010,162100,189236810,8260,8260,8260,8260,0
20231010,162000,189236810,8260,8260,8260,8260,0
20231010,161900,189236810,8260,8260,8260,8260,429
20231010,161800,189236810,8260,8260,8260,8260,0
20231010,161700,189236810,8260,8260,8260,8260,0
20231010,161600,189236810,8260,8260,8260,8260,0
20231010,161500,189236810,8260,8260,8260,8260,0
20231010,161400,189236810,8260,8260,8260,8260,0
20231010,161300,189236810,8260,8260,8260,8260,0
20231010,161200,189236810,8260,8260,8260,8260,0
20231010,161100,189236810,8260,8260,8260,8260,0
20231010,161000,189236810,8260,8260,8260,8260,0
20231010,160900,189236810,8260,8260,8260,8260,0
20231010,160800,189236810,8260,8260,8260,8260,0
20231010,160700,189236810,8260,8260,8260,8260,0
20231010,160600,189236810,8260,8260,8260,8260,0
20231010,160500,189236810,8260,8260,8260,8260,0
20231010,160400,189236810,8260,8260,8260,8260,0
20231010,160300,189236810,8260,8260,8260,8260,0
20231010,160200,189236810,8260,8260,8260,8260,0
20231010,160100,189236810,8260,8260,8260,8260,0
20231010,160000,189236810,8260,8260,8260,8260,0
20231010,155900,189236810,8260,8260,8260,8260,0
20231010,155800,189236810,8260,8260,8260,8260,0
20231010,155700,189236810,8260,8260,8260,8260,0
20231010,155600,189236810,8260,8260,8260,8260,0
20231010,155500,189236810,8260,8260,8260,8260,0
20231010,155400,189236810,8260,8260,8260,8260,0
20231010,155300,189236810,8260,8260,8260,8260,0
20231010,155200,189236810,8260,8260,8260,8260,0
20231010,155100,189236810,8260,8260,8260,8260,0
20231010,155000,189236810,8260,8260,8260,8260,0
20231010,154900,189236810,8260,8260,8260,8260,429
20231010,154800,189236810,8260,8260,8260,8260,0
20231010,154700,189236810,8260,8260,8260,8260,0
20231010,154600,189236810,8260,8260,8260,8260,0
20231010,154500,189236810,8260,8260,8260,8260,0
20231010,154400,189236810,8260,8260,8260,8260,0
20231010,154300,189236810,8260,8260,8260,8260,0
20231010,154200,189236810,8260,8260,8260,8260,0
20231010,154100,189236810,8260,8260,8260,8260,0
20231010,154000,189236810,8260,8260,8260,8260,0
20231010,153900,189236810,8260,8260,8260,8260,0
20231010,153800,189236810,8260,8260,8260,8260,0
20231010,153700,189236810,8260,8260,8260,8260,0
20231010,153600,189236810,8260,8260,8260,8260,0
20231010,153500,189236810,8260,8260,8260,8260,0
20231010,153400,189236810,8260,8260,8260,8260,0
20231010,153300,189236810,8260,8260,8260,8260,0
20231010,153200,189236810,8260,8260,8260,8260,0
20231010,153100,189236810,8260,8260,8260,8260,0
20231010,153000,189236810,8260,8260,8260,8260,429
20231010,152900,185693270,8270,8270,8270,8270,0
20231010,152800,185693270,8270,8270,8270,8270,0
20231010,152700,185693270,8270,8270,8270,8270,0
20231010,152600,185693270,8270,8270,8270,8270,0
20231010,152500,185693270,8270,8270,8270,8270,0
20231010,152400,185693270,8270,8270,8270,8270,0
20231010,152300,185693270,8270,8270,8270,8270,0
20231010,152200,185693270,8270,8270,8270,8270,0
20231010,152100,185693270,8270,8270,8270,8270,0
20231010,152000,185693270,8270,8270,8270,8270,0
20231010,151900,185693270,8270,8270,8270,8270,58
20231010,151800,185213610,8210,8210,8210,8210,0
20231010,151700,185213610,8210,8230,8230,8210,300
20231010,151600,182750250,8220,8230,8230,8210,140
20231010,151500,181600150,8240,8240,8240,8240,0
20231010,151400,181600150,8240,8240,8240,8240,1
20231010,151300,181591910,8240,8240,8240,8240,3
20231010,151200,181567190,8240,8240,8240,8240,1
20231010,151100,181558950,8240,8240,8240,8240,1
20231010,151000,181550710,8240,8240,8240,8240,0
20231010,150900,181550710,8240,8240,8240,8240,0
20231010,150800,181550710,8240,8240,8240,8240,0
20231010,150700,181550710,8240,8240,8240,8240,0
20231010,150600,181550710,8240,8240,8240,8240,0
20231010,150500,181550710,8240,8240,8240,8240,0
20231010,150400,181550710,8240,8240,8240,8240,0
20231010,150300,181550710,8240,8250,8250,8230,370
20231010,150200,178502540,8260,8260,8260,8260,0
20231010,150100,178502540,8260,8260,8260,8260,104
20231010,150000,177643500,8260,8260,8260,8260,0
20231010,145900,177643500,8260,8260,8260,8260,18
20231010,145800,177494820,8260,8260,8260,8260,25
20231010,145700,177288320,8270,8270,8270,8270,2
20231010,145600,177271780,8270,8270,8270,8270,16
20231010,145500,177139460,8270,8270,8270,8270,99
20231010,145400,176320730,8280,8280,8280,8280,2
20231010,145300,176304170,8280,8280,8280,8280,16
20231010,145200,176171690,8280,8280,8280,8280,0
20231010,145100,176171690,8280,8280,8280,8280,0
20231010,145000,176171690,8280,8280,8280,8280,18
20231010,144900,176022650,8270,8270,8270,8270,0
20231010,144800,176022650,8270,8270,8270,8270,19
20231010,144700,175865520,8280,8280,8280,8280,14
20231010,144600,175749600,8280,8280,8280,8280,6
20231010,144500,175699920,8280,8280,8280,8280,4
20231010,144400,175666800,8280,8280,8280,8280,17
20231010,144300,175526040,8270,8270,8270,8270,0
20231010,144200,175526040,8270,8270,8270,8270,0
20231010,144100,175526040,8270,8270,8270,8270,15
20231010,144000,175401990,8260,8260,8260,8260,0
20231010,143900,175401990,8260,8260,8260,8260,1
20231010,143800,175393730,8260,8260,8260,8260,16
20231010,143700,175261570,8260,8260,8260,8260,1
20231010,143600,175253310,8260,8260,8260,8260,0
20231010,143500,175253310,8260,8290,8290,8260,1443
20231010,143400,163304510,8290,8280,8290,8280,30
20231010,143300,163056100,8280,8270,8280,8270,32
20231010,143200,162791250,8270,8270,8270,8270,16
20231010,143100,162658930,8240,8240,8250,8240,23
20231010,143000,162469240,8250,8250,8250,8250,13
20231010,142900,162361990,8250,8250,8250,8250,1
20231010,142800,162353740,8250,8250,8250,8250,138
20231010,142700,161215240,8260,8270,8270,8260,177
20231010,142600,159752720,8270,8270,8270,8270,7
20231010,142500,159694830,8270,8280,8280,8270,104
20231010,142400,158834160,8280,8280,8280,8280,4
20231010,142300,158801040,8280,8280,8280,8280,4
20231010,142200,158767920,8290,8280,8290,8280,19
20231010,142100,158610450,8280,8280,8280,8280,36
20231010,142000,158312370,8290,8290,8290,8270,13
20231010,141900,158204640,8290,8290,8290,8290,16
20231010,141800,158072000,8290,8290,8290,8290,6
20231010,141700,158022260,8290,8290,8290,8290,0
20231010,141600,158022260,8290,8290,8290,8290,46
20231010,141500,157640920,8290,8290,8290,8290,0
20231010,141400,157640920,8290,8290,8290,8290,0
20231010,141300,157640920,8290,8290,8290,8290,17
20231010,141200,157499990,8290,8290,8290,8290,0
20231010,141100,157499990,8290,8290,8290,8290,1
20231010,141000,157491700,8290,8270,8290,8270,164
20231010,140900,156135120,8280,8280,8280,8280,127
20231010,140800,155083560,8290,8290,8290,8290,0
20231010,140700,155083560,8290,8290,8290,8290,17
20231010,140600,154942630,8290,8290,8290,8290,41
20231010,140500,154602740,8310,8310,8310,8310,0
20231010,140400,154602740,8310,8310,8310,8310,15
20231010,140300,154478090,8290,8290,8290,8290,0
20231010,140200,154478090,8290,8290,8290,8290,0
20231010,140100,154478090,8290,8290,8290,8290,29
20231010,140000,154237680,8280,8280,8280,8280,40
20231010,135900,153906480,8280,8290,8290,8280,81
20231010,135800,153235060,8290,8290,8290,8290,20
20231010,135700,153069260,8280,8280,8280,8280,0
20231010,135600,153069260,8280,8280,8280,8280,1
20231010,135500,153060980,8290,8290,8290,8290,16
20231010,135400,152928340,8290,8290,8290,8290,1
20231010,135300,152920050,8290,8290,8290,8290,0
20231010,135200,152920050,8290,8290,8290,8290,15
20231010,135100,152795700,8280,8280,8280,8280,0
20231010,135000,152795700,8280,8290,8290,8280,25
20231010,134900,152588690,8290,8310,8320,8290,222
20231010,134800,150746620,8310,8310,8310,8310,3
20231010,134700,150721690,8310,8310,8310,8310,0
20231010,134600,150721690,8310,8310,8310,8310,15
20231010,134500,150597040,8310,8310,8310,8310,2
20231010,134400,150580420,8300,8300,8300,8300,1
20231010,134300,150572120,8300,8300,8310,8300,18
20231010,134200,150422560,8300,8310,8310,8300,14
20231010,134100,150306230,8310,8310,8310,8310,2
20231010,134000,150289610,8320,8320,8320,8320,16
20231010,133900,150156490,8310,8320,8320,8310,12
20231010,133800,150056660,8330,8310,8330,8310,9
20231010,133700,149981790,8320,8320,8330,8320,47
20231010,133600,149590740,8310,8310,8310,8310,2
20231010,133500,149574120,8310,8310,8310,8310,3
20231010,133400,149549190,8310,8320,8320,8310,17
20231010,133300,149407770,8310,8310,8320,8310,3
20231010,133200,149382830,8310,8310,8310,8310,2
20231010,133100,149366210,8310,8320,8320,8310,19
20231010,133000,149208150,8310,8310,8310,8310,3
20231010,132900,149183220,8310,8310,8310,8310,6
20231010,132800,149133360,8310,8300,8310,8300,2
20231010,132700,149116750,8320,8310,8320,8310,52
20231010,132600,148684480,8300,8290,8300,8290,3
20231010,132500,148659600,8310,8300,8310,8300,3
20231010,132400,148634680,8310,8280,8310,8260,106
20231010,132300,147757320,8300,8290,8300,8290,2
20231010,132200,147740730,8290,8290,8290,8280,212
20231010,132100,145984570,8300,8310,8310,8300,16
20231010,132000,145851760,8310,8310,8310,8300,445
20231010,131900,142157490,8310,8310,8310,8310,2
20231010,131800,142140870,8330,8310,8330,8310,28
20231010,131700,141907760,8310,8310,8320,8310,15
20231010,131600,141783100,8310,8320,8320,8310,12
20231010,131500,141683270,8320,8320,8320,8320,17
20231010,131400,141541830,8320,8330,8330,8320,45
20231010,131300,141167220,8340,8340,8340,8340,0
20231010,131200,141167220,8340,8340,8340,8340,17
20231010,131100,141025440,8340,8340,8340,8340,1
20231010,131000,141017100,8340,8340,8340,8340,200
20231010,130900,139349100,8330,8340,8360,8330,29
20231010,130800,139106980,8340,8340,8340,8340,0
20231010,130700,139106980,8340,8340,8360,8340,107
20231010,130600,138214580,8340,8340,8340,8340,16
20231010,130500,138081140,8340,8340,8340,8340,0
20231010,130400,138081140,8340,8340,8340,8340,0
20231010,130300,138081140,8340,8340,8340,8340,17
20231010,130200,137939360,8340,8340,8340,8340,1
20231010,130100,137931020,8340,8340,8340,8340,0
20231010,130000,137931020,8340,8340,8340,8340,17
20231010,125900,137789240,8340,8340,8340,8340,58
20231010,125800,137305520,8340,8340,8340,8340,2
20231010,125700,137288840,8340,8340,8340,8340,14
20231010,125600,137172080,8340,8340,8340,8340,0
20231010,125500,137172080,8340,8340,8340,8340,2
20231010,125400,137155400,8330,8320,8330,8320,23
20231010,125300,136963870,8330,8330,8330,8330,50
20231010,125200,136547370,8330,8330,8330,8330,50
20231010,125100,136130870,8330,8330,8330,8330,15
20231010,125000,136005920,8330,8330,8330,8330,1
20231010,124900,135997590,8330,8330,8330,8330,6
20231010,124800,135947610,8370,8370,8370,8370,16
20231010,124700,135813690,8320,8340,8340,8320,270
20231010,124600,133562290,8320,8320,8320,8320,231
20231010,124500,131640370,8310,8360,8360,8310,530
20231010,124400,127224500,8360,8360,8360,8360,0
20231010,124300,127224500,8360,8360,8360,8360,0
20231010,124200,127224500,8360,8360,8360,8360,16
20231010,124100,127090740,8350,8350,8350,8350,1
20231010,124000,127082390,8360,8360,8360,8360,0
20231010,123900,127082390,8360,8360,8360,8360,15
20231010,123800,126956990,8360,8360,8360,8360,15
20231010,123700,126831590,8360,8360,8360,8360,23
20231010,123600,126639310,8360,8370,8370,8360,23
20231010,123500,126446870,8360,8360,8360,8360,0
20231010,123400,126446870,8360,8360,8360,8360,0
20231010,123300,126446870,8360,8360,8360,8360,16
20231010,123200,126313110,8380,8380,8380,8380,0
20231010,123100,126313110,8380,8370,8380,8360,453
20231010,123000,122520820,8380,8380,8380,8380,13
20231010,122900,122411880,8390,8390,8390,8390,27
20231010,122800,122185350,8380,8380,8380,8380,0
20231010,122700,122185350,8380,8380,8380,8380,11
20231010,122600,122093170,8400,8400,8400,8400,15
20231010,122500,121967170,8370,8380,8380,8370,40
20231010,122400,121632120,8390,8400,8400,8390,399
20231010,122300,118284500,8400,8400,8400,8400,16
20231010,122200,118150100,8400,8400,8400,8400,0
20231010,122100,118150100,8400,8400,8400,8400,0
20231010,122000,118150100,8400,8400,8400,8400,17
20231010,121900,118007300,8400,8400,8400,8400,0
20231010,121800,118007300,8400,8400,8400,8400,0
20231010,121700,118007300,8400,8390,8400,8390,28
20231010,121600,117772210,8380,8380,8380,8380,0
20231010,121500,117772210,8380,8390,8390,8380,168
20231010,121400,116363590,8400,8400,8400,8400,14
20231010,121300,116245990,8400,8400,8400,8400,0
20231010,121200,116245990,8400,8400,8400,8400,0
20231010,121100,116245990,8400,8400,8400,8400,18
20231010,121000,116094790,8400,8400,8400,8400,0
20231010,120900,116094790,8400,8400,8400,8400,0
20231010,120800,116094790,8400,8400,8400,8400,15
20231010,120700,115968790,8400,8400,8400,8400,22
20231010,120600,115783990,8410,8410,8410,8410,0
20231010,120500,115783990,8410,8410,8410,8410,16
20231010,120400,115649430,8390,8390,8390,8390,0
20231010,120300,115649430,8390,8390,8390,8390,16
20231010,120200,115515190,8410,8400,8410,8400,106
20231010,120100,114624630,8410,8410,8410,8410,0
20231010,120000,114624630,8410,8410,8410,8410,0
20231010,115900,114624630,8410,8420,8420,8410,166
20231010,115800,113228280,8420,8420,8420,8420,1
20231010,115700,113219860,8420,8420,8420,8420,12
20231010,115600,113118820,8420,8420,8420,8420,15
20231010,115500,112992520,8420,8420,8420,8420,0
20231010,115400,112992520,8420,8410,8420,8410,479
20231010,115300,108964120,8410,8410,8410,8410,17
20231010,115200,108821150,8410,8410,8410,8410,60
20231010,115100,108316550,8410,8410,8410,8410,4
20231010,115000,108282910,8410,8410,8410,8410,16
20231010,114900,108148350,8400,8400,8400,8400,2
20231010,114800,108131550,8410,8410,8410,8410,0
20231010,114700,108131550,8410,8410,8410,8410,16
20231010,114600,107996990,8410,8410,8410,8410,1
20231010,114500,107988580,8410,8410,8410,8410,0
20231010,114400,107988580,8410,8410,8410,8410,15
20231010,114300,107862430,8400,8400,8400,8400,0
20231010,114200,107862430,8400,8400,8400,8400,0
20231010,114100,107862430,8400,8400,8400,8400,27
20231010,114000,107635630,8400,8400,8400,8400,0
20231010,113900,107635630,8400,8400,8400,8400,0
20231010,113800,107635630,8400,8400,8400,8400,16
20231010,113700,107501230,8400,8400,8400,8400,91
20231010,113600,106736830,8410,8410,8410,8410,0
20231010,113500,106736830,8410,8410,8410,8410,17
20231010,113400,106593860,8410,8410,8410,8410,0
20231010,113300,106593860,8410,8410,8410,8410,1
20231010,113200,106585450,8410,8410,8410,8410,14
20231010,113100,106467710,8400,8400,8400,8400,50
20231010,113000,106047710,8410,8410,8410,8410,0
20231010,112900,106047710,8410,8410,8410,8410,0
20231010,112800,106047710,8410,8410,8410,8410,17
20231010,112700,105904740,8400,8410,8410,8400,2
20231010,112600,105887930,8410,8410,8410,8410,0
20231010,112500,105887930,8410,8410,8410,8410,15
20231010,112400,105761780,8410,8410,8410,8410,1
20231010,112300,105753370,8410,8410,8410,8410,20
20231010,112200,105585170,8410,8410,8410,8410,67
20231010,112100,105021700,8420,8420,8420,8420,0
20231010,112000,105021700,8420,8420,8420,8420,2
20231010,111900,105004860,8420,8390,8420,8390,3657
20231010,111800,74260970,8390,8390,8390,8390,0
20231010,111700,74260970,8390,8390,8390,8390,0
20231010,111600,74260970,8390,8390,8390,8380,389
20231010,111500,71000970,8390,8390,8390,8390,12
20231010,111400,70900290,8390,8390,8390,8390,3
20231010,111300,70875120,8390,8380,8390,8380,55
20231010,111200,70414070,8380,8380,8380,8380,0
20231010,111100,70414070,8380,8380,8380,8380,1
20231010,111000,70405690,8380,8380,8380,8380,16
20231010,110900,70271610,8380,8380,8380,8380,800
20231010,110800,63567610,8380,8380,8380,8380,1
20231010,110700,63559230,8380,8370,8380,8370,237
20231010,110600,61575380,8370,8360,8370,8350,81
20231010,110500,60898610,8360,8360,8360,8360,2
20231010,110400,60881890,8370,8370,8370,8370,16
20231010,110300,60747970,8360,8360,8360,8360,0
20231010,110200,60747970,8360,8360,8360,8360,120
20231010,110100,59744770,8370,8370,8370,8370,24
20231010,110000,59543890,8370,8370,8370,8370,0
20231010,105900,59543890,8370,8370,8370,8370,0
20231010,105800,59543890,8370,8370,8370,8370,18
20231010,105700,59393230,8370,8370,8370,8370,0
20231010,105600,59393230,8370,8370,8370,8370,46
20231010,105500,59008210,8380,8380,8380,8380,15
20231010,105400,58882510,8380,8380,8380,8380,110
20231010,105300,57960710,8380,8370,8380,8370,424
20231010,105200,54411250,8370,8370,8370,8370,0
20231010,105100,54411250,8370,8370,8370,8370,0
20231010,105000,54411250,8370,8370,8370,8370,6
20231010,104900,54361030,8370,8370,8370,8370,0
20231010,104800,54361030,8370,8370,8370,8370,0
20231010,104700,54361030,8370,8370,8370,8370,0
20231010,104600,54361030,8370,8370,8370,8370,1
20231010,104500,54352660,8370,8370,8370,8370,0
20231010,104400,54352660,8370,8370,8370,8370,0
20231010,104300,54352660,8370,8370,8370,8370,6
20231010,104200,54302440,8350,8350,8350,8350,50
20231010,104100,53884940,8350,8350,8350,8350,234
20231010,104000,51931040,8350,8340,8350,8340,93
20231010,103900,51155390,8340,8340,8340,8340,3
20231010,103800,51130370,8340,8340,8340,8340,1
20231010,103700,51122030,8340,8350,8350,8340,394
20231010,103600,47832750,8350,8350,8350,8350,0
20231010,103500,47832750,8350,8350,8350,8350,0
20231010,103400,47832750,8350,8350,8350,8350,10
20231010,103300,47749250,8350,8350,8350,8350,2
20231010,103200,47732550,8350,8350,8350,8350,300
20231010,103100,45227550,8350,8350,8350,8350,0
20231010,103000,45227550,8350,8350,8350,8350,63
20231010,102900,44701500,8340,8340,8340,8340,0
20231010,102800,44701500,8340,8340,8340,8340,0
20231010,102700,44701500,8340,8340,8340,8340,0
20231010,102600,44701500,8340,8340,8340,8340,0
20231010,102500,44701500,8340,8340,8340,8340,0
20231010,102400,44701500,8340,8340,8340,8340,0
20231010,102300,44701500,8340,8340,8340,8340,0
20231010,102200,44701500,8340,8340,8340,8340,0
20231010,102100,44701500,8340,8340,8340,8340,0
20231010,102000,44701500,8340,8340,8340,8340,0
20231010,101900,44701500,8340,8340,8340,8340,20
20231010,101800,44534700,8340,8340,8340,8340,150
20231010,101700,43283700,8340,8340,8340,8340,0
20231010,101600,43283700,8340,8340,8340,8340,0
20231010,101500,43283700,8340,8340,8340,8340,3
20231010,101400,43258680,8340,8340,8340,8340,100
20231010,101300,42424680,8340,8340,8340,8340,0
20231010,101200,42424680,8340,8340,8340,8340,0
20231010,101100,42424680,8340,8340,8340,8340,1
20231010,101000,42416340,8340,8340,8340,8340,132
20231010,100900,41315460,8350,8350,8350,8350,71
20231010,100800,40722610,8360,8360,8360,8360,45
20231010,100700,40346410,8370,8370,8370,8370,0
20231010,100600,40346410,8370,8370,8370,8370,16
20231010,100500,40212490,8350,8350,8350,8350,0
20231010,100400,40212490,8350,8350,8350,8350,75
20231010,100300,39586240,8380,8370,8380,8370,30
20231010,100200,39334980,8360,8360,8360,8360,10
20231010,100100,39251380,8360,8360,8360,8360,10
20231010,100000,39167780,8370,8370,8380,8370,27
20231010,095900,38941630,8380,8380,8380,8380,0
20231010,095800,38941630,8380,8380,8380,8380,5
20231010,095700,38899730,8380,8380,8380,8380,17
20231010,095600,38757270,8380,8370,8380,8370,42
20231010,095500,38405320,8350,8350,8350,8350,3
20231010,095400,38380270,8370,8370,8370,8370,0
20231010,095300,38380270,8370,8370,8370,8370,0
20231010,095200,38380270,8370,8370,8370,8370,2
20231010,095100,38363530,8370,8370,8370,8370,0
20231010,095000,38363530,8370,8370,8370,8370,0
20231010,094900,38363530,8370,8370,8370,8370,0
20231010,094800,38363530,8370,8370,8370,8370,486
20231010,094700,34295710,8370,8370,8370,8370,0
20231010,094600,34295710,8370,8370,8370,8370,100
20231010,094500,33458710,8370,8370,8370,8370,0
20231010,094400,33458710,8370,8370,8370,8370,0
20231010,094300,33458710,8370,8370,8370,8370,4
20231010,094200,33425230,8360,8360,8360,8360,233
20231010,094100,31477350,8380,8380,8380,8380,10
20231010,094000,31393550,8380,8380,8380,8380,0
20231010,093900,31393550,8380,8360,8380,8360,203
20231010,093800,29693470,8360,8360,8360,8360,4
20231010,093700,29660030,8370,8370,8370,8370,1
20231010,093600,29651660,8370,8370,8370,8370,6
20231010,093500,29601440,8380,8370,8380,8360,25
20231010,093400,29392010,8370,8370,8370,8360,101
20231010,093300,28547590,8370,8370,8370,8370,10
20231010,093200,28463890,8380,8370,8380,8370,25
20231010,093100,28254630,8370,8370,8370,8370,5
20231010,093000,28212780,8370,8370,8370,8370,11
20231010,092900,28120710,8370,8370,8370,8370,1
20231010,092800,28112340,8370,8370,8370,8370,0
20231010,092700,28112340,8370,8370,8370,8370,0
20231010,092600,28112340,8370,8370,8370,8370,4
20231010,092500,28078860,8340,8340,8340,8340,45
20231010,092400,27703560,8370,8340,8370,8340,58
20231010,092300,27219240,8330,8330,8330,8330,250
20231010,092200,25136740,8370,8370,8370,8370,3
20231010,092100,25111630,8370,8370,8370,8370,0
20231010,092000,25111630,8370,8370,8370,8370,53
20231010,091900,24668020,8370,8310,8370,8300,1083
20231010,091800,15673550,8300,8300,8300,8300,0
20231010,091700,15673550,8300,8300,8300,8300,1
20231010,091600,15665250,8300,8300,8300,8300,0
20231010,091500,15665250,8300,8320,8320,8300,101
20231010,091400,14826030,8330,8330,8330,8330,8
20231010,091300,14759390,8330,8330,8330,8330,15
20231010,091200,14634440,8330,8330,8330,8330,0
20231010,091100,14634440,8330,8330,8330,8330,0
20231010,091000,14634440,8330,8330,8330,8330,0
20231010,090900,14634440,8330,8330,8330,8330,69
20231010,090800,14059670,8330,8330,8330,8330,43
20231010,090700,13701480,8330,8350,8350,8330,153
20231010,090600,12425820,8380,8370,8380,8370,14
20231010,090500,12308630,8370,8370,8370,8370,0
20231010,090400,12308630,8370,8380,8380,8370,98
20231010,090300,11488320,8370,8370,8370,8370,0
20231010,090200,11488320,8370,8340,8370,8340,412
20231010,090100,8043840,8340,8350,8350,8340,11
20231010,090000,7952050,8340,8300,8340,8300,956