KissMeData/050960/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,192200,493694570,9900,9900,9900,9900,2225
20231016,192100,493694570,9900,9900,9900,9900,0
20231016,192000,493694570,9900,9900,9900,9900,0
20231016,191900,493694570,9900,9900,9900,9900,0
20231016,191800,493694570,9900,9900,9900,9900,0
20231016,191700,493694570,9900,9900,9900,9900,0
20231016,191600,493694570,9900,9900,9900,9900,0
20231016,191500,493694570,9900,9900,9900,9900,0
20231016,191400,493694570,9900,9900,9900,9900,0
20231016,191300,493694570,9900,9900,9900,9900,0
20231016,191200,493694570,9900,9900,9900,9900,0
20231016,191100,493694570,9900,9900,9900,9900,0
20231016,191000,493694570,9900,9900,9900,9900,0
20231016,190900,493694570,9900,9900,9900,9900,0
20231016,190800,493694570,9900,9900,9900,9900,0
20231016,190700,493694570,9900,9900,9900,9900,0
20231016,190600,493694570,9900,9900,9900,9900,0
20231016,190500,493694570,9900,9900,9900,9900,0
20231016,190400,493694570,9900,9900,9900,9900,0
20231016,190300,493694570,9900,9900,9900,9900,0
20231016,190200,493694570,9900,9900,9900,9900,0
20231016,190100,493694570,9900,9900,9900,9900,0
20231016,190000,493694570,9900,9900,9900,9900,0
20231016,185900,493694570,9900,9900,9900,9900,0
20231016,185800,493694570,9900,9900,9900,9900,0
20231016,185700,493694570,9900,9900,9900,9900,0
20231016,185600,493694570,9900,9900,9900,9900,0
20231016,185500,493694570,9900,9900,9900,9900,0
20231016,185400,493694570,9900,9900,9900,9900,0
20231016,185300,493694570,9900,9900,9900,9900,0
20231016,185200,493694570,9900,9900,9900,9900,2225
20231016,185100,493694570,9900,9900,9900,9900,0
20231016,185000,493694570,9900,9900,9900,9900,0
20231016,184900,493694570,9900,9900,9900,9900,0
20231016,184800,493694570,9900,9900,9900,9900,0
20231016,184700,493694570,9900,9900,9900,9900,0
20231016,184600,493694570,9900,9900,9900,9900,0
20231016,184500,493694570,9900,9900,9900,9900,0
20231016,184400,493694570,9900,9900,9900,9900,0
20231016,184300,493694570,9900,9900,9900,9900,0
20231016,184200,493694570,9900,9900,9900,9900,0
20231016,184100,493694570,9900,9900,9900,9900,0
20231016,184000,493694570,9900,9900,9900,9900,0
20231016,183900,493694570,9900,9900,9900,9900,0
20231016,183800,493694570,9900,9900,9900,9900,0
20231016,183700,493694570,9900,9900,9900,9900,0
20231016,183600,493694570,9900,9900,9900,9900,0
20231016,183500,493694570,9900,9900,9900,9900,0
20231016,183400,493694570,9900,9900,9900,9900,0
20231016,183300,493694570,9900,9900,9900,9900,0
20231016,183200,493694570,9900,9900,9900,9900,0
20231016,183100,493694570,9900,9900,9900,9900,0
20231016,183000,493694570,9900,9900,9900,9900,0
20231016,182900,493694570,9900,9900,9900,9900,0
20231016,182800,493694570,9900,9900,9900,9900,0
20231016,182700,493694570,9900,9900,9900,9900,0
20231016,182600,493694570,9900,9900,9900,9900,0
20231016,182500,493694570,9900,9900,9900,9900,0
20231016,182400,493694570,9900,9900,9900,9900,0
20231016,182300,493694570,9900,9900,9900,9900,0
20231016,182200,493694570,9900,9900,9900,9900,2225
20231016,182100,493694570,9900,9900,9900,9900,0
20231016,182000,493694570,9900,9900,9900,9900,0
20231016,181900,493694570,9900,9900,9900,9900,0
20231016,181800,493694570,9900,9900,9900,9900,0
20231016,181700,493694570,9900,9900,9900,9900,0
20231016,181600,493694570,9900,9900,9900,9900,0
20231016,181500,493694570,9900,9900,9900,9900,0
20231016,181400,493694570,9900,9900,9900,9900,0
20231016,181300,493694570,9900,9900,9900,9900,0
20231016,181200,493694570,9900,9900,9900,9900,0
20231016,181100,493694570,9900,9900,9900,9900,0
20231016,181000,493694570,9900,9900,9900,9900,0
20231016,180900,493694570,9900,9900,9900,9900,0
20231016,180800,493694570,9900,9900,9900,9900,0
20231016,180700,493694570,9900,9900,9900,9900,0
20231016,180600,493694570,9900,9900,9900,9900,0
20231016,180500,493694570,9900,9900,9900,9900,0
20231016,180400,493694570,9900,9900,9900,9900,0
20231016,180300,493694570,9900,9900,9900,9900,0
20231016,180200,493694570,9900,9900,9900,9900,0
20231016,180100,493694570,9900,9900,9900,9900,0
20231016,180000,493694570,9900,9900,9900,9900,0
20231016,175900,493694570,9900,9900,9900,9900,0
20231016,175800,493694570,9900,9900,9900,9900,0
20231016,175700,493694570,9900,9900,9900,9900,0
20231016,175600,493694570,9900,9900,9900,9900,0
20231016,175500,493694570,9900,9900,9900,9900,0
20231016,175400,493694570,9900,9900,9900,9900,0
20231016,175300,493694570,9900,9900,9900,9900,0
20231016,175200,493694570,9900,9900,9900,9900,2225
20231016,175100,493694570,9900,9900,9900,9900,0
20231016,175000,493694570,9900,9900,9900,9900,0
20231016,174900,493694570,9900,9900,9900,9900,0
20231016,174800,493694570,9900,9900,9900,9900,0
20231016,174700,493694570,9900,9900,9900,9900,0
20231016,174600,493694570,9900,9900,9900,9900,0
20231016,174500,493694570,9900,9900,9900,9900,0
20231016,174400,493694570,9900,9900,9900,9900,0
20231016,174300,493694570,9900,9900,9900,9900,0
20231016,174200,493694570,9900,9900,9900,9900,0
20231016,174100,493694570,9900,9900,9900,9900,0
20231016,174000,493694570,9900,9900,9900,9900,0
20231016,173900,493694570,9900,9900,9900,9900,0
20231016,173800,493694570,9900,9900,9900,9900,0
20231016,173700,493694570,9900,9900,9900,9900,0
20231016,173600,493694570,9900,9900,9900,9900,0
20231016,173500,493694570,9900,9900,9900,9900,0
20231016,173400,493694570,9900,9900,9900,9900,0
20231016,173300,493694570,9900,9900,9900,9900,0
20231016,173200,493694570,9900,9900,9900,9900,0
20231016,173100,493694570,9900,9900,9900,9900,0
20231016,173000,493694570,9900,9900,9900,9900,0
20231016,172900,493694570,9900,9900,9900,9900,0
20231016,172800,493694570,9900,9900,9900,9900,0
20231016,172700,493694570,9900,9900,9900,9900,0
20231016,172600,493694570,9900,9900,9900,9900,0
20231016,172500,493694570,9900,9900,9900,9900,0
20231016,172400,493694570,9900,9900,9900,9900,0
20231016,172300,493694570,9900,9900,9900,9900,0
20231016,172200,493694570,9900,9900,9900,9900,2225
20231016,172100,493694570,9900,9900,9900,9900,0
20231016,172000,493694570,9900,9900,9900,9900,0
20231016,171900,493694570,9900,9900,9900,9900,0
20231016,171800,493694570,9900,9900,9900,9900,0
20231016,171700,493694570,9900,9900,9900,9900,0
20231016,171600,493694570,9900,9900,9900,9900,0
20231016,171500,493694570,9900,9900,9900,9900,0
20231016,171400,493694570,9900,9900,9900,9900,0
20231016,171300,493694570,9900,9900,9900,9900,0
20231016,171200,493694570,9900,9900,9900,9900,0
20231016,171100,493694570,9900,9900,9900,9900,0
20231016,171000,493694570,9900,9900,9900,9900,0
20231016,170900,493694570,9900,9900,9900,9900,0
20231016,170800,493694570,9900,9900,9900,9900,0
20231016,170700,493694570,9900,9900,9900,9900,0
20231016,170600,493694570,9900,9900,9900,9900,0
20231016,170500,493694570,9900,9900,9900,9900,0
20231016,170400,493694570,9900,9900,9900,9900,0
20231016,170300,493694570,9900,9900,9900,9900,0
20231016,170200,493694570,9900,9900,9900,9900,0
20231016,170100,493694570,9900,9900,9900,9900,0
20231016,170000,493694570,9900,9900,9900,9900,0
20231016,165900,493694570,9900,9900,9900,9900,0
20231016,165800,493694570,9900,9900,9900,9900,0
20231016,165700,493694570,9900,9900,9900,9900,0
20231016,165600,493694570,9900,9900,9900,9900,0
20231016,165500,493694570,9900,9900,9900,9900,0
20231016,165400,493694570,9900,9900,9900,9900,0
20231016,165300,493694570,9900,9900,9900,9900,0
20231016,165200,493694570,9900,9900,9900,9900,2225
20231016,165100,493694570,9900,9900,9900,9900,0
20231016,165000,493694570,9900,9900,9900,9900,0
20231016,164900,493694570,9900,9900,9900,9900,0
20231016,164800,493694570,9900,9900,9900,9900,0
20231016,164700,493694570,9900,9900,9900,9900,0
20231016,164600,493694570,9900,9900,9900,9900,0
20231016,164500,493694570,9900,9900,9900,9900,0
20231016,164400,493694570,9900,9900,9900,9900,0
20231016,164300,493694570,9900,9900,9900,9900,0
20231016,164200,493694570,9900,9900,9900,9900,0
20231016,164100,493694570,9900,9900,9900,9900,0
20231016,164000,493694570,9900,9900,9900,9900,0
20231016,163900,493694570,9900,9900,9900,9900,0
20231016,163800,493694570,9900,9900,9900,9900,0
20231016,163700,493694570,9900,9900,9900,9900,0
20231016,163600,493694570,9900,9900,9900,9900,0
20231016,163500,493694570,9900,9900,9900,9900,0
20231016,163400,493694570,9900,9900,9900,9900,0
20231016,163300,493694570,9900,9900,9900,9900,0
20231016,163200,493694570,9900,9900,9900,9900,0
20231016,163100,493694570,9900,9900,9900,9900,0
20231016,163000,493694570,9900,9900,9900,9900,0
20231016,162900,493694570,9900,9900,9900,9900,0
20231016,162800,493694570,9900,9900,9900,9900,0
20231016,162700,493694570,9900,9900,9900,9900,0
20231016,162600,493694570,9900,9900,9900,9900,0
20231016,162500,493694570,9900,9900,9900,9900,0
20231016,162400,493694570,9900,9900,9900,9900,0
20231016,162300,493694570,9900,9900,9900,9900,0
20231016,162200,493694570,9900,9900,9900,9900,2225
20231016,162100,493694570,9900,9900,9900,9900,0
20231016,162000,493694570,9900,9900,9900,9900,0
20231016,161900,493694570,9900,9900,9900,9900,0
20231016,161800,493694570,9900,9900,9900,9900,0
20231016,161700,493694570,9900,9900,9900,9900,0
20231016,161600,493694570,9900,9900,9900,9900,0
20231016,161500,493694570,9900,9900,9900,9900,0
20231016,161400,493694570,9900,9900,9900,9900,0
20231016,161300,493694570,9900,9900,9900,9900,0
20231016,161200,493694570,9900,9900,9900,9900,0
20231016,161100,493694570,9900,9900,9900,9900,0
20231016,161000,493694570,9900,9900,9900,9900,0
20231016,160900,493694570,9900,9900,9900,9900,0
20231016,160800,493694570,9900,9900,9900,9900,0
20231016,160700,493694570,9900,9900,9900,9900,0
20231016,160600,493694570,9900,9900,9900,9900,0
20231016,160500,493694570,9900,9900,9900,9900,0
20231016,160400,493694570,9900,9900,9900,9900,0
20231016,160300,493694570,9900,9900,9900,9900,0
20231016,160200,493694570,9900,9900,9900,9900,0
20231016,160100,493694570,9900,9900,9900,9900,0
20231016,160000,493694570,9900,9900,9900,9900,0
20231016,155900,493694570,9900,9900,9900,9900,0
20231016,155800,493694570,9900,9900,9900,9900,0
20231016,155700,493694570,9900,9900,9900,9900,0
20231016,155600,493694570,9900,9900,9900,9900,0
20231016,155500,493694570,9900,9900,9900,9900,0
20231016,155400,493694570,9900,9900,9900,9900,0
20231016,155300,493694570,9900,9900,9900,9900,0
20231016,155200,493694570,9900,9900,9900,9900,2225
20231016,155100,493694570,9900,9900,9900,9900,0
20231016,155000,493694570,9900,9900,9900,9900,0
20231016,154900,493694570,9900,9900,9900,9900,0
20231016,154800,493694570,9900,9900,9900,9900,0
20231016,154700,493694570,9900,9900,9900,9900,0
20231016,154600,493694570,9900,9900,9900,9900,0
20231016,154500,493694570,9900,9900,9900,9900,0
20231016,154400,493694570,9900,9900,9900,9900,0
20231016,154300,493694570,9900,9900,9900,9900,0
20231016,154200,493694570,9900,9900,9900,9900,0
20231016,154100,493694570,9900,9900,9900,9900,0
20231016,154000,493694570,9900,9900,9900,9900,0
20231016,153900,493694570,9900,9900,9900,9900,0
20231016,153800,493694570,9900,9900,9900,9900,0
20231016,153700,493694570,9900,9900,9900,9900,0
20231016,153600,493694570,9900,9900,9900,9900,0
20231016,153500,493694570,9900,9900,9900,9900,0
20231016,153400,493694570,9900,9900,9900,9900,0
20231016,153300,493694570,9900,9900,9900,9900,0
20231016,153200,493694570,9900,9900,9900,9900,0
20231016,153100,493694570,9900,9900,9900,9900,0
20231016,153000,493694570,9900,9900,9900,9900,2225
20231016,152900,471667070,9940,9940,9940,9940,0
20231016,152800,471667070,9940,9940,9940,9940,0
20231016,152700,471667070,9940,9940,9940,9940,0
20231016,152600,471667070,9940,9940,9940,9940,0
20231016,152500,471667070,9940,9940,9940,9940,0
20231016,152400,471667070,9940,9940,9940,9940,0
20231016,152300,471667070,9940,9940,9940,9940,0
20231016,152200,471667070,9940,9940,9940,9940,0
20231016,152100,471667070,9940,9940,9940,9940,0
20231016,152000,471667070,9940,9940,9940,9940,0
20231016,151900,471667070,9940,9940,9940,9940,59
20231016,151800,471080610,9940,9910,9940,9880,1202
20231016,151700,459190400,9940,9940,9940,9940,11
20231016,151600,459081060,9940,9940,9940,9940,89
20231016,151500,458196400,9890,9890,9890,9890,10
20231016,151400,458097500,9940,9940,9940,9940,10
20231016,151300,457998100,9940,9900,9940,9900,140
20231016,151200,456612060,9900,9900,9900,9900,200
20231016,151100,454632060,9940,9940,9940,9940,0
20231016,151000,454632060,9940,9940,9940,9940,95
20231016,150900,453687760,9890,9900,9950,9890,380
20231016,150800,449913360,9950,9950,9950,9900,7
20231016,150700,449843760,9900,9900,9900,9900,200
20231016,150600,447863760,9900,9960,9960,9900,516
20231016,150500,442744470,9960,9960,9960,9960,5
20231016,150400,442694670,9940,9940,9940,9940,2
20231016,150300,442674790,9960,9960,9960,9960,15
20231016,150200,442525390,9960,9960,9960,9960,0
20231016,150100,442525390,9960,9960,9960,9960,2
20231016,150000,442505470,9960,9960,9960,9960,5
20231016,145900,442455670,9930,9930,9930,9930,5
20231016,145800,442406020,9940,9980,9980,9940,9
20231016,145700,442316480,9980,9940,9980,9940,398
20231016,145600,438360160,9980,9980,9980,9980,0
20231016,145500,438360160,9980,9980,9980,9980,14
20231016,145400,438220440,9980,9980,9980,9980,0
20231016,145300,438220440,9980,9980,9980,9980,0
20231016,145200,438220440,9980,9980,9980,9980,5
20231016,145100,438170540,9950,9940,9950,9940,12
20231016,145000,438051240,9940,9980,9980,9940,8
20231016,144900,437971440,9950,9960,9960,9950,282
20231016,144800,435163730,9960,9960,9960,9960,85
20231016,144700,434317130,9980,9980,9980,9980,5
20231016,144600,434267230,9980,9980,9980,9980,1
20231016,144500,434257250,9980,9980,9980,9980,0
20231016,144400,434257250,9980,9980,9980,9980,5
20231016,144300,434207350,9960,9960,9960,9960,0
20231016,144200,434207350,9960,9980,9980,9960,29
20231016,144100,433918410,9970,9980,9980,9970,361
20231016,144000,430315640,9980,9980,9980,9980,2
20231016,143900,430295680,10010,10010,10010,10010,5
20231016,143800,430245630,9980,9980,9980,9980,1
20231016,143700,430235650,10020,10020,10020,10020,5
20231016,143600,430185550,10020,10020,10020,10020,0
20231016,143500,430185550,10020,10020,10020,10020,0
20231016,143400,430185550,10020,10020,10020,10020,5
20231016,143300,430135450,10020,10020,10020,10020,0
20231016,143200,430135450,10020,10020,10020,10020,5
20231016,143100,430085350,10030,10030,10030,10030,0
20231016,143000,430085350,10030,10030,10030,10030,0
20231016,142900,430085350,10030,10030,10030,10030,5
20231016,142800,430035200,10030,10030,10030,10030,0
20231016,142700,430035200,10030,10030,10030,10030,0
20231016,142600,430035200,10030,9990,10030,9980,205
20231016,142500,427989040,10000,10000,10000,10000,250
20231016,142400,425489040,10040,10040,10040,10040,5
20231016,142300,425438840,10040,10040,10040,10040,0
20231016,142200,425438840,10040,10040,10040,10040,0
20231016,142100,425438840,10040,10040,10040,10040,5
20231016,142000,425388640,10010,10010,10010,10010,1
20231016,141900,425378630,10030,10030,10030,10030,5
20231016,141800,425328480,10000,10000,10000,10000,0
20231016,141700,425328480,10000,10000,10000,10000,2
20231016,141600,425308480,10030,10030,10030,10030,5
20231016,141500,425258330,10000,10000,10000,10000,49
20231016,141400,424768330,10000,10000,10000,10000,0
20231016,141300,424768330,10000,9980,10000,9980,6
20231016,141200,424708350,10000,10000,10000,10000,0
20231016,141100,424708350,10000,10000,10000,10000,65
20231016,141000,424058350,10000,9980,10000,9980,34
20231016,140900,423719010,9980,9980,9980,9980,0
20231016,140800,423719010,9980,9980,9980,9980,5
20231016,140700,423669110,9980,9980,9980,9980,0
20231016,140600,423669110,9980,9980,9980,9980,5
20231016,140500,423619210,9970,9970,9970,9970,12
20231016,140400,423499570,9980,9980,9980,9980,100
20231016,140300,422501570,9980,9980,9980,9980,5
20231016,140200,422451670,9980,9980,9980,9980,3
20231016,140100,422421730,9980,9980,9980,9980,5
20231016,140000,422371830,9980,9980,9980,9980,0
20231016,135900,422371830,9980,9980,9980,9980,0
20231016,135800,422371830,9980,9980,9980,9980,5
20231016,135700,422321930,9980,9980,9980,9980,0
20231016,135600,422321930,9980,9980,9980,9980,0
20231016,135500,422321930,9980,9980,9980,9980,5
20231016,135400,422272030,9960,9960,9960,9960,127
20231016,135300,421007110,9980,9980,9980,9980,5
20231016,135200,420957210,9980,9980,9980,9980,0
20231016,135100,420957210,9980,9980,9980,9980,0
20231016,135000,420957210,9980,9980,9980,9980,5
20231016,134900,420907310,9970,9970,9970,9970,30
20231016,134800,420608210,9980,9980,9980,9980,5
20231016,134700,420558310,9960,9960,9960,9960,23
20231016,134600,420329230,9950,9950,9950,9950,3
20231016,134500,420299380,9970,9970,9970,9970,5
20231016,134400,420249530,9970,9970,9970,9970,0
20231016,134300,420249530,9970,9970,9970,9970,201
20231016,134200,418245560,9970,9940,9970,9930,81
20231016,134100,417440700,9920,9970,9970,9920,21
20231016,134000,417232130,9970,9970,9970,9970,5
20231016,133900,417182280,9930,9930,9930,9930,192
20231016,133800,415275720,9930,9930,9930,9930,200
20231016,133700,413289720,9970,9970,9970,9970,5
20231016,133600,413239870,9970,9970,9970,9970,0
20231016,133500,413239870,9970,9970,9970,9970,5
20231016,133400,413190020,9930,9930,9930,9930,400
20231016,133300,409218020,9930,9940,9940,9930,42
20231016,133200,408800690,9940,9940,9980,9940,504
20231016,133100,403790730,9980,9980,9980,9980,0
20231016,133000,403790730,9980,9980,9980,9980,0
20231016,132900,403790730,9980,9980,9980,9980,5
20231016,132800,403740830,9990,9990,9990,9990,0
20231016,132700,403740830,9990,9990,9990,9990,5
20231016,132600,403690880,9940,9940,9940,9940,1
20231016,132500,403680940,9990,9990,9990,9990,0
20231016,132400,403680940,9990,9990,9990,9990,5
20231016,132300,403630990,9990,9990,9990,9990,1
20231016,132200,403621000,9990,9990,9990,9990,5
20231016,132100,403571050,9990,9990,9990,9990,0
20231016,132000,403571050,9990,9990,9990,9990,0
20231016,131900,403571050,9990,9990,9990,9990,5
20231016,131800,403521100,9960,9960,9960,9960,142
20231016,131700,402106780,9960,9960,9960,9960,5
20231016,131600,402056980,9940,9940,9940,9940,0
20231016,131500,402056980,9940,9940,9940,9940,62
20231016,131400,401440700,9940,9940,9940,9940,15
20231016,131300,401291600,9940,9940,9940,9940,0
20231016,131200,401291600,9940,9940,9940,9940,0
20231016,131100,401291600,9940,9940,9940,9940,5
20231016,131000,401241900,9940,9940,9940,9940,0
20231016,130900,401241900,9940,9940,9940,9940,15
20231016,130800,401092800,9940,9940,9940,9940,0
20231016,130700,401092800,9940,9940,9940,9940,21
20231016,130600,400884060,9940,9930,9940,9930,129
20231016,130500,399602900,9930,9920,9930,9920,7
20231016,130400,399533450,9920,9920,9920,9920,5
20231016,130300,399483850,9940,9940,9940,9940,0
20231016,130200,399483850,9940,9940,9940,9940,0
20231016,130100,399483850,9940,9940,9940,9940,5
20231016,130000,399434150,9950,9950,9950,9950,0
20231016,125900,399434150,9950,9950,9950,9950,0
20231016,125800,399434150,9950,9950,9950,9950,5
20231016,125700,399384400,9890,9890,9890,9890,0
20231016,125600,399384400,9890,9970,9970,9890,1435
20231016,125500,385183150,9900,9900,9900,9900,0
20231016,125400,385183150,9900,9940,9940,9900,363
20231016,125300,381579680,9970,9970,9970,9970,5
20231016,125200,381529830,9950,9950,9950,9950,0
20231016,125100,381529830,9950,9950,9950,9950,5
20231016,125000,381480080,9950,9950,9950,9950,0
20231016,124900,381480080,9950,9950,9950,9950,0
20231016,124800,381480080,9950,9950,9950,9950,5
20231016,124700,381430330,9950,9950,9950,9950,0
20231016,124600,381430330,9950,9950,9950,9950,13
20231016,124500,381300980,9940,9940,9940,9940,66
20231016,124400,380644940,9940,9940,9940,9940,20
20231016,124300,380446140,9930,9960,9960,9930,18
20231016,124200,380267220,9940,9940,9940,9940,0
20231016,124100,380267220,9940,9940,9940,9940,1
20231016,124000,380257280,9960,9960,9960,9960,15
20231016,123900,380107880,9960,9960,9960,9960,0
20231016,123800,380107880,9960,9960,9960,9960,5
20231016,123700,380058080,9960,9960,9960,9960,0
20231016,123600,380058080,9960,9960,9960,9960,0
20231016,123500,380058080,9960,9950,9960,9950,6
20231016,123400,379998330,9970,9970,9970,9970,0
20231016,123300,379998330,9970,9970,9970,9970,5
20231016,123200,379948480,9930,9930,9930,9930,0
20231016,123100,379948480,9930,9930,9930,9930,203
20231016,123000,377932690,9970,9980,9980,9900,1980
20231016,122900,358296600,10000,10000,10000,10000,103
20231016,122800,357266600,10000,10000,10000,10000,0
20231016,122700,357266600,10000,10000,10000,10000,5
20231016,122600,357216600,10000,10000,10000,10000,0
20231016,122500,357216600,10000,10000,10000,10000,5
20231016,122400,357166600,10000,10000,10000,10000,0
20231016,122300,357166600,10000,10000,10000,10000,0
20231016,122200,357166600,10000,9990,10000,9990,6
20231016,122100,357106610,10000,10000,10000,10000,0
20231016,122000,357106610,10000,10000,10000,10000,5
20231016,121900,357056610,10000,10000,10000,10000,5
20231016,121800,357006610,10000,10000,10000,10000,0
20231016,121700,357006610,10000,10000,10000,10000,5
20231016,121600,356956610,10000,10000,10000,10000,0
20231016,121500,356956610,10000,10010,10010,10000,36
20231016,121400,356596380,10010,10000,10010,10000,191
20231016,121300,354686330,10000,10000,10000,10000,1
20231016,121200,354676330,10000,10010,10010,10000,89
20231016,121100,353786280,10000,10000,10000,10000,0
20231016,121000,353786280,10000,10000,10000,10000,93
20231016,120900,352856280,10000,10000,10000,10000,5
20231016,120800,352806280,10000,10000,10000,10000,0
20231016,120700,352806280,10000,10010,10010,10000,6
20231016,120600,352746230,10010,10010,10010,10010,0
20231016,120500,352746230,10010,10010,10010,10010,0
20231016,120400,352746230,10010,10010,10010,10010,5
20231016,120300,352696180,10010,10010,10010,10010,1
20231016,120200,352686170,9950,10030,10030,9950,7
20231016,120100,352616120,10030,10030,10030,10030,0
20231016,120000,352616120,10030,10030,10030,10030,0
20231016,115900,352616120,10030,10030,10030,10030,5
20231016,115800,352565970,10030,9940,10040,9940,3
20231016,115700,352535960,9980,9980,9980,9980,0
20231016,115600,352535960,9980,9940,9980,9940,46
20231016,115500,352078480,9930,9930,9930,9930,50
20231016,115400,351581980,9930,9930,9930,9930,5
20231016,115300,351532330,9950,9910,9950,9880,179
20231016,115200,349757690,9910,9910,9910,9910,34
20231016,115100,349420750,9910,9890,9910,9890,819
20231016,115000,341320820,9900,10000,10000,9890,3039
20231016,114900,311070880,10050,10050,10050,10050,205
20231016,114800,309010630,10010,10010,10010,10010,0
20231016,114700,309010630,10010,10010,10010,10010,114
20231016,114600,307869490,10050,10050,10050,10050,5
20231016,114500,307819240,10020,10020,10020,10020,6
20231016,114400,307759120,10050,10050,10050,10050,0
20231016,114300,307759120,10050,10050,10050,10050,5
20231016,114200,307708870,10050,10050,10050,10050,0
20231016,114100,307708870,10050,10050,10050,10050,5
20231016,114000,307658620,10050,10050,10050,10050,0
20231016,113900,307658620,10050,10050,10050,10050,250
20231016,113800,305146120,10050,10050,10050,10050,5
20231016,113700,305095870,10050,10050,10050,10050,0
20231016,113600,305095870,10050,10050,10050,10050,5
20231016,113500,305045620,10020,10020,10020,10020,0
20231016,113400,305045620,10020,10020,10020,10020,0
20231016,113300,305045620,10020,10050,10050,10020,15
20231016,113200,304895170,10050,10050,10050,10050,0
20231016,113100,304895170,10050,10050,10050,10050,5
20231016,113000,304844920,10050,10050,10050,10050,0
20231016,112900,304844920,10050,10050,10050,10050,0
20231016,112800,304844920,10050,10050,10050,10050,5
20231016,112700,304794670,10050,10050,10050,10050,0
20231016,112600,304794670,10050,10050,10050,10050,0
20231016,112500,304794670,10050,10050,10050,10050,5
20231016,112400,304744420,10020,10020,10020,10020,0
20231016,112300,304744420,10020,10060,10060,10020,6
20231016,112200,304684100,10060,10060,10060,10060,1
20231016,112100,304674040,10020,10020,10020,10020,1
20231016,112000,304664020,10060,10060,10060,10060,5
20231016,111900,304613720,10070,10040,10070,10040,500
20231016,111800,299588260,10040,10040,10040,10040,5
20231016,111700,299538060,10040,10040,10040,10040,0
20231016,111600,299538060,10040,10040,10040,10040,0
20231016,111500,299538060,10040,10040,10040,10040,5
20231016,111400,299487860,10010,10010,10010,10010,11
20231016,111300,299377750,10040,10040,10040,10040,0
20231016,111200,299377750,10040,10040,10040,10040,5
20231016,111100,299327550,10040,10040,10040,10040,0
20231016,111000,299327550,10040,10010,10040,10010,53
20231016,110900,298796870,10010,10010,10010,10010,1
20231016,110800,298786860,10020,10020,10020,10020,0
20231016,110700,298786860,10020,10030,10040,10020,67
20231016,110600,298115390,10020,10020,10030,10020,595
20231016,110500,292153390,10020,10040,10040,10020,160
20231016,110400,290550090,10020,10020,10020,10020,1
20231016,110300,290540070,10020,10020,10020,10020,262
20231016,110200,287914830,10020,10040,10040,10020,105
20231016,110100,286862630,10050,10050,10050,10050,0
20231016,110000,286862630,10050,10050,10050,10050,6
20231016,105900,286802330,10030,10030,10030,10030,200
20231016,105800,284796330,10030,10030,10030,10030,0
20231016,105700,284796330,10030,10030,10030,10030,2
20231016,105600,284776270,10030,10030,10030,10030,0
20231016,105500,284776270,10030,10040,10040,10030,517
20231016,105400,279587280,10050,10050,10050,10050,0
20231016,105300,279587280,10050,10030,10050,10030,210
20231016,105200,277480780,10030,10030,10030,10030,0
20231016,105100,277480780,10030,10030,10030,10030,0
20231016,105000,277480780,10030,10030,10030,10030,1
20231016,104900,277470750,10070,10070,10070,10070,0
20231016,104800,277470750,10070,10070,10070,10070,150
20231016,104700,275960250,10070,10070,10070,10070,0
20231016,104600,275960250,10070,10070,10070,10070,0
20231016,104500,275960250,10070,10070,10070,10070,0
20231016,104400,275960250,10070,10070,10070,10070,0
20231016,104300,275960250,10070,10070,10070,10070,424
20231016,104200,271690570,10000,10000,10000,10000,0
20231016,104100,271690570,10000,10060,10060,10000,3028
20231016,104000,241346510,10050,10050,10050,10050,0
20231016,103900,241346510,10050,10050,10050,10050,0
20231016,103800,241346510,10050,10050,10050,10050,25
20231016,103700,241095260,10050,10060,10060,10050,320
20231016,103600,237876770,10060,10080,10090,10060,330
20231016,103500,234553130,10090,10090,10090,10090,100
20231016,103400,233544130,10100,10100,10100,10100,0
20231016,103300,233544130,10100,10100,10100,10100,0
20231016,103200,233544130,10100,10100,10100,10100,57
20231016,103100,232968430,10100,10090,10100,10090,47
20231016,103000,232493780,10090,10090,10090,10090,24
20231016,102900,232251620,10070,10070,10070,10070,324
20231016,102800,228988940,10080,10090,10090,10080,703
20231016,102700,221900090,10100,10100,10100,10100,538
20231016,102600,216466290,10110,10110,10110,10110,0
20231016,102500,216466290,10110,10110,10110,10110,0
20231016,102400,216466290,10110,10110,10110,10110,78
20231016,102300,215677710,10100,10100,10100,10100,0
20231016,102200,215677710,10100,10110,10110,10100,40
20231016,102100,215273610,10110,10110,10110,10110,0
20231016,102000,215273610,10110,10110,10110,10110,12
20231016,101900,215152290,10110,10120,10120,10110,10
20231016,101800,215051170,10160,10160,10160,10160,0
20231016,101700,215051170,10160,10160,10160,10160,0
20231016,101600,215051170,10160,10160,10160,10160,0
20231016,101500,215051170,10160,10160,10160,10160,0
20231016,101400,215051170,10160,10140,10160,10140,50
20231016,101300,214543770,10090,10090,10090,10090,0
20231016,101200,214543770,10090,10090,10090,10090,300
20231016,101100,211516770,10080,10080,10080,10080,0
20231016,101000,211516770,10080,10130,10130,10080,1052
20231016,100900,200894360,10130,10130,10130,10130,0
20231016,100800,200894360,10130,10130,10130,10130,400
20231016,100700,196842360,10130,10130,10130,10130,20
20231016,100600,196639760,10140,10140,10140,10140,2
20231016,100500,196619480,10130,10140,10140,10130,55
20231016,100400,196061880,10140,10170,10170,10140,186
20231016,100300,194175390,10170,10170,10170,10170,2
20231016,100200,194155050,10180,10180,10180,10180,23
20231016,100100,193920910,10130,10130,10130,10130,0
20231016,100000,193920910,10130,10130,10130,10130,66
20231016,095900,193252330,10130,10130,10130,10130,0
20231016,095800,193252330,10130,10130,10130,10130,4
20231016,095700,193211810,10090,10090,10090,10090,0
20231016,095600,193211810,10090,10090,10090,10090,0
20231016,095500,193211810,10090,10130,10130,10090,55
20231016,095400,192656630,10090,10090,10090,10090,0
20231016,095300,192656630,10090,10090,10090,10090,11
20231016,095200,192545640,10090,10090,10090,10090,25
20231016,095100,192293390,10080,10080,10080,10080,0
20231016,095000,192293390,10080,10080,10080,10080,100
20231016,094900,191285390,10090,10080,10090,10080,401
20231016,094800,187243300,10080,10080,10080,10080,200
20231016,094700,185227300,10080,10080,10080,10080,7
20231016,094600,185156740,10080,10080,10080,10080,21
20231016,094500,184945060,10080,10080,10120,10080,211
20231016,094400,182817780,10100,10100,10100,10100,190
20231016,094300,180898780,10110,10110,10110,10110,132
20231016,094200,179564260,10120,10120,10120,10120,6
20231016,094100,179503540,10110,10110,10110,10110,0
20231016,094000,179503540,10110,10170,10190,10110,201
20231016,093900,177458470,10110,10110,10110,10110,204
20231016,093800,175396030,10130,10120,10130,10120,130
20231016,093700,174079520,10120,10120,10120,10120,3
20231016,093600,174049160,10120,10120,10120,10120,3
20231016,093500,174018800,10110,10110,10110,10100,158
20231016,093400,172421810,10110,10120,10120,10110,31
20231016,093300,172108100,10100,10100,10120,10100,731
20231016,093200,164717500,10100,10110,10110,10100,821
20231016,093100,156417650,10110,10120,10120,10110,408
20231016,093000,152289110,10120,10140,10140,10120,1269
20231016,092900,139443660,10170,10140,10170,10140,762
20231016,092800,131716620,10140,10160,10170,10140,1300
20231016,092700,118513130,10170,10170,10170,10170,120
20231016,092600,117292730,10170,10170,10200,10170,215
20231016,092500,115104680,10180,10180,10180,10170,292
20231016,092400,112134830,10190,10210,10220,10190,225
20231016,092300,109841880,10200,10200,10200,10200,0
20231016,092200,109841880,10200,10200,10200,10200,428
20231016,092100,105476280,10200,10220,10220,10200,273
20231016,092000,102691520,10220,10220,10220,10220,35
20231016,091900,102333820,10210,10220,10220,10210,471
20231016,091800,97522750,10230,10240,10280,10230,62
20231016,091700,96888430,10220,10220,10220,10220,0
20231016,091600,96888430,10220,10260,10260,10220,60
20231016,091500,96274170,10260,10260,10290,10260,202
20231016,091400,94197940,10280,10280,10280,10280,20
20231016,091300,93992340,10280,10280,10280,10280,30
20231016,091200,93683940,10290,10260,10290,10260,94
20231016,091100,92716740,10260,10220,10260,10220,547
20231016,091000,87118820,10220,10210,10220,10210,3
20231016,090900,87088180,10210,10210,10210,10210,0
20231016,090800,87088180,10210,10220,10220,10210,1055
20231016,090700,76315590,10210,10240,10240,10210,1030
20231016,090600,65788090,10270,10270,10270,10270,0
20231016,090500,65788090,10270,10280,10280,10270,76
20231016,090400,65006930,10390,10240,10390,10240,461
20231016,090300,60239940,10240,10220,10240,10210,537
20231016,090200,54751940,10220,10340,10340,10220,897
20231016,090100,45561450,10250,10330,10380,10250,2501
20231016,090000,19748570,10340,10380,10380,10340,1906