KissMeData/059270/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,192900,431060810,6310,6310,6310,6310,584
20231010,192800,431060810,6310,6310,6310,6310,0
20231010,192700,431060810,6310,6310,6310,6310,0
20231010,192600,431060810,6310,6310,6310,6310,0
20231010,192500,431060810,6310,6310,6310,6310,0
20231010,192400,431060810,6310,6310,6310,6310,0
20231010,192300,431060810,6310,6310,6310,6310,0
20231010,192200,431060810,6310,6310,6310,6310,0
20231010,192100,431060810,6310,6310,6310,6310,0
20231010,192000,431060810,6310,6310,6310,6310,0
20231010,191900,431060810,6310,6310,6310,6310,0
20231010,191800,431060810,6310,6310,6310,6310,0
20231010,191700,431060810,6310,6310,6310,6310,0
20231010,191600,431060810,6310,6310,6310,6310,0
20231010,191500,431060810,6310,6310,6310,6310,0
20231010,191400,431060810,6310,6310,6310,6310,0
20231010,191300,431060810,6310,6310,6310,6310,0
20231010,191200,431060810,6310,6310,6310,6310,0
20231010,191100,431060810,6310,6310,6310,6310,0
20231010,191000,431060810,6310,6310,6310,6310,0
20231010,190900,431060810,6310,6310,6310,6310,0
20231010,190800,431060810,6310,6310,6310,6310,0
20231010,190700,431060810,6310,6310,6310,6310,0
20231010,190600,431060810,6310,6310,6310,6310,0
20231010,190500,431060810,6310,6310,6310,6310,0
20231010,190400,431060810,6310,6310,6310,6310,0
20231010,190300,431060810,6310,6310,6310,6310,0
20231010,190200,431060810,6310,6310,6310,6310,0
20231010,190100,431060810,6310,6310,6310,6310,0
20231010,190000,431060810,6310,6310,6310,6310,0
20231010,185900,431060810,6310,6310,6310,6310,584
20231010,185800,431060810,6310,6310,6310,6310,0
20231010,185700,431060810,6310,6310,6310,6310,0
20231010,185600,431060810,6310,6310,6310,6310,0
20231010,185500,431060810,6310,6310,6310,6310,0
20231010,185400,431060810,6310,6310,6310,6310,0
20231010,185300,431060810,6310,6310,6310,6310,0
20231010,185200,431060810,6310,6310,6310,6310,0
20231010,185100,431060810,6310,6310,6310,6310,0
20231010,185000,431060810,6310,6310,6310,6310,0
20231010,184900,431060810,6310,6310,6310,6310,0
20231010,184800,431060810,6310,6310,6310,6310,0
20231010,184700,431060810,6310,6310,6310,6310,0
20231010,184600,431060810,6310,6310,6310,6310,0
20231010,184500,431060810,6310,6310,6310,6310,0
20231010,184400,431060810,6310,6310,6310,6310,0
20231010,184300,431060810,6310,6310,6310,6310,0
20231010,184200,431060810,6310,6310,6310,6310,0
20231010,184100,431060810,6310,6310,6310,6310,0
20231010,184000,431060810,6310,6310,6310,6310,0
20231010,183900,431060810,6310,6310,6310,6310,0
20231010,183800,431060810,6310,6310,6310,6310,0
20231010,183700,431060810,6310,6310,6310,6310,0
20231010,183600,431060810,6310,6310,6310,6310,0
20231010,183500,431060810,6310,6310,6310,6310,0
20231010,183400,431060810,6310,6310,6310,6310,0
20231010,183300,431060810,6310,6310,6310,6310,0
20231010,183200,431060810,6310,6310,6310,6310,0
20231010,183100,431060810,6310,6310,6310,6310,0
20231010,183000,431060810,6310,6310,6310,6310,0
20231010,182900,431060810,6310,6310,6310,6310,584
20231010,182800,431060810,6310,6310,6310,6310,0
20231010,182700,431060810,6310,6310,6310,6310,0
20231010,182600,431060810,6310,6310,6310,6310,0
20231010,182500,431060810,6310,6310,6310,6310,0
20231010,182400,431060810,6310,6310,6310,6310,0
20231010,182300,431060810,6310,6310,6310,6310,0
20231010,182200,431060810,6310,6310,6310,6310,0
20231010,182100,431060810,6310,6310,6310,6310,0
20231010,182000,431060810,6310,6310,6310,6310,0
20231010,181900,431060810,6310,6310,6310,6310,0
20231010,181800,431060810,6310,6310,6310,6310,0
20231010,181700,431060810,6310,6310,6310,6310,0
20231010,181600,431060810,6310,6310,6310,6310,0
20231010,181500,431060810,6310,6310,6310,6310,0
20231010,181400,431060810,6310,6310,6310,6310,0
20231010,181300,431060810,6310,6310,6310,6310,0
20231010,181200,431060810,6310,6310,6310,6310,0
20231010,181100,431060810,6310,6310,6310,6310,0
20231010,181000,431060810,6310,6310,6310,6310,0
20231010,180900,431060810,6310,6310,6310,6310,0
20231010,180800,431060810,6310,6310,6310,6310,0
20231010,180700,431060810,6310,6310,6310,6310,0
20231010,180600,431060810,6310,6310,6310,6310,0
20231010,180500,431060810,6310,6310,6310,6310,0
20231010,180400,431060810,6310,6310,6310,6310,0
20231010,180300,431060810,6310,6310,6310,6310,0
20231010,180200,431060810,6310,6310,6310,6310,0
20231010,180100,431060810,6310,6310,6310,6310,0
20231010,180000,431060810,6310,6310,6310,6310,0
20231010,175900,431060810,6310,6310,6310,6310,584
20231010,175800,431060810,6310,6310,6310,6310,0
20231010,175700,431060810,6310,6310,6310,6310,0
20231010,175600,431060810,6310,6310,6310,6310,0
20231010,175500,431060810,6310,6310,6310,6310,0
20231010,175400,431060810,6310,6310,6310,6310,0
20231010,175300,431060810,6310,6310,6310,6310,0
20231010,175200,431060810,6310,6310,6310,6310,0
20231010,175100,431060810,6310,6310,6310,6310,0
20231010,175000,431060810,6310,6310,6310,6310,0
20231010,174900,431060810,6310,6310,6310,6310,0
20231010,174800,431060810,6310,6310,6310,6310,0
20231010,174700,431060810,6310,6310,6310,6310,0
20231010,174600,431060810,6310,6310,6310,6310,0
20231010,174500,431060810,6310,6310,6310,6310,0
20231010,174400,431060810,6310,6310,6310,6310,0
20231010,174300,431060810,6310,6310,6310,6310,0
20231010,174200,431060810,6310,6310,6310,6310,0
20231010,174100,431060810,6310,6310,6310,6310,0
20231010,174000,431060810,6310,6310,6310,6310,0
20231010,173900,431060810,6310,6310,6310,6310,0
20231010,173800,431060810,6310,6310,6310,6310,0
20231010,173700,431060810,6310,6310,6310,6310,0
20231010,173600,431060810,6310,6310,6310,6310,0
20231010,173500,431060810,6310,6310,6310,6310,0
20231010,173400,431060810,6310,6310,6310,6310,0
20231010,173300,431060810,6310,6310,6310,6310,0
20231010,173200,431060810,6310,6310,6310,6310,0
20231010,173100,431060810,6310,6310,6310,6310,0
20231010,173000,431060810,6310,6310,6310,6310,0
20231010,172900,431060810,6310,6310,6310,6310,584
20231010,172800,431060810,6310,6310,6310,6310,0
20231010,172700,431060810,6310,6310,6310,6310,0
20231010,172600,431060810,6310,6310,6310,6310,0
20231010,172500,431060810,6310,6310,6310,6310,0
20231010,172400,431060810,6310,6310,6310,6310,0
20231010,172300,431060810,6310,6310,6310,6310,0
20231010,172200,431060810,6310,6310,6310,6310,0
20231010,172100,431060810,6310,6310,6310,6310,0
20231010,172000,431060810,6310,6310,6310,6310,0
20231010,171900,431060810,6310,6310,6310,6310,0
20231010,171800,431060810,6310,6310,6310,6310,0
20231010,171700,431060810,6310,6310,6310,6310,0
20231010,171600,431060810,6310,6310,6310,6310,0
20231010,171500,431060810,6310,6310,6310,6310,0
20231010,171400,431060810,6310,6310,6310,6310,0
20231010,171300,431060810,6310,6310,6310,6310,0
20231010,171200,431060810,6310,6310,6310,6310,0
20231010,171100,431060810,6310,6310,6310,6310,0
20231010,171000,431060810,6310,6310,6310,6310,0
20231010,170900,431060810,6310,6310,6310,6310,0
20231010,170800,431060810,6310,6310,6310,6310,0
20231010,170700,431060810,6310,6310,6310,6310,0
20231010,170600,431060810,6310,6310,6310,6310,0
20231010,170500,431060810,6310,6310,6310,6310,0
20231010,170400,431060810,6310,6310,6310,6310,0
20231010,170300,431060810,6310,6310,6310,6310,0
20231010,170200,431060810,6310,6310,6310,6310,0
20231010,170100,431060810,6310,6310,6310,6310,0
20231010,170000,431060810,6310,6310,6310,6310,0
20231010,165900,431060810,6310,6310,6310,6310,584
20231010,165800,431060810,6310,6310,6310,6310,0
20231010,165700,431060810,6310,6310,6310,6310,0
20231010,165600,431060810,6310,6310,6310,6310,0
20231010,165500,431060810,6310,6310,6310,6310,0
20231010,165400,431060810,6310,6310,6310,6310,0
20231010,165300,431060810,6310,6310,6310,6310,0
20231010,165200,431060810,6310,6310,6310,6310,0
20231010,165100,431060810,6310,6310,6310,6310,0
20231010,165000,431060810,6310,6310,6310,6310,0
20231010,164900,431060810,6310,6310,6310,6310,0
20231010,164800,431060810,6310,6310,6310,6310,0
20231010,164700,431060810,6310,6310,6310,6310,0
20231010,164600,431060810,6310,6310,6310,6310,0
20231010,164500,431060810,6310,6310,6310,6310,0
20231010,164400,431060810,6310,6310,6310,6310,0
20231010,164300,431060810,6310,6310,6310,6310,0
20231010,164200,431060810,6310,6310,6310,6310,0
20231010,164100,431060810,6310,6310,6310,6310,0
20231010,164000,431060810,6310,6310,6310,6310,0
20231010,163900,431060810,6310,6310,6310,6310,0
20231010,163800,431060810,6310,6310,6310,6310,0
20231010,163700,431060810,6310,6310,6310,6310,0
20231010,163600,431060810,6310,6310,6310,6310,0
20231010,163500,431060810,6310,6310,6310,6310,0
20231010,163400,431060810,6310,6310,6310,6310,0
20231010,163300,431060810,6310,6310,6310,6310,0
20231010,163200,431060810,6310,6310,6310,6310,0
20231010,163100,431060810,6310,6310,6310,6310,0
20231010,163000,431060810,6310,6310,6310,6310,0
20231010,162900,431060810,6310,6310,6310,6310,584
20231010,162800,431060810,6310,6310,6310,6310,0
20231010,162700,431060810,6310,6310,6310,6310,0
20231010,162600,431060810,6310,6310,6310,6310,0
20231010,162500,431060810,6310,6310,6310,6310,0
20231010,162400,431060810,6310,6310,6310,6310,0
20231010,162300,431060810,6310,6310,6310,6310,0
20231010,162200,431060810,6310,6310,6310,6310,0
20231010,162100,431060810,6310,6310,6310,6310,0
20231010,162000,431060810,6310,6310,6310,6310,0
20231010,161900,431060810,6310,6310,6310,6310,0
20231010,161800,431060810,6310,6310,6310,6310,0
20231010,161700,431060810,6310,6310,6310,6310,0
20231010,161600,431060810,6310,6310,6310,6310,0
20231010,161500,431060810,6310,6310,6310,6310,0
20231010,161400,431060810,6310,6310,6310,6310,0
20231010,161300,431060810,6310,6310,6310,6310,0
20231010,161200,431060810,6310,6310,6310,6310,0
20231010,161100,431060810,6310,6310,6310,6310,0
20231010,161000,431060810,6310,6310,6310,6310,0
20231010,160900,431060810,6310,6310,6310,6310,0
20231010,160800,431060810,6310,6310,6310,6310,0
20231010,160700,431060810,6310,6310,6310,6310,0
20231010,160600,431060810,6310,6310,6310,6310,0
20231010,160500,431060810,6310,6310,6310,6310,0
20231010,160400,431060810,6310,6310,6310,6310,0
20231010,160300,431060810,6310,6310,6310,6310,0
20231010,160200,431060810,6310,6310,6310,6310,0
20231010,160100,431060810,6310,6310,6310,6310,0
20231010,160000,431060810,6310,6310,6310,6310,0
20231010,155900,431060810,6310,6310,6310,6310,584
20231010,155800,431060810,6310,6310,6310,6310,0
20231010,155700,431060810,6310,6310,6310,6310,0
20231010,155600,431060810,6310,6310,6310,6310,0
20231010,155500,431060810,6310,6310,6310,6310,0
20231010,155400,431060810,6310,6310,6310,6310,0
20231010,155300,431060810,6310,6310,6310,6310,0
20231010,155200,431060810,6310,6310,6310,6310,0
20231010,155100,431060810,6310,6310,6310,6310,0
20231010,155000,431060810,6310,6310,6310,6310,0
20231010,154900,431060810,6310,6310,6310,6310,0
20231010,154800,431060810,6310,6310,6310,6310,0
20231010,154700,431060810,6310,6310,6310,6310,0
20231010,154600,431060810,6310,6310,6310,6310,0
20231010,154500,431060810,6310,6310,6310,6310,0
20231010,154400,431060810,6310,6310,6310,6310,0
20231010,154300,431060810,6310,6310,6310,6310,0
20231010,154200,431060810,6310,6310,6310,6310,0
20231010,154100,431060810,6310,6310,6310,6310,0
20231010,154000,431060810,6310,6310,6310,6310,0
20231010,153900,431060810,6310,6310,6310,6310,0
20231010,153800,431060810,6310,6310,6310,6310,0
20231010,153700,431060810,6310,6310,6310,6310,0
20231010,153600,431060810,6310,6310,6310,6310,0
20231010,153500,431060810,6310,6310,6310,6310,0
20231010,153400,431060810,6310,6310,6310,6310,0
20231010,153300,431060810,6310,6310,6310,6310,0
20231010,153200,431060810,6310,6310,6310,6310,0
20231010,153100,431060810,6310,6310,6310,6310,0
20231010,153000,431060810,6310,6310,6310,6310,584
20231010,152900,427375770,6300,6300,6300,6300,0
20231010,152800,427375770,6300,6300,6300,6300,0
20231010,152700,427375770,6300,6300,6300,6300,0
20231010,152600,427375770,6300,6300,6300,6300,0
20231010,152500,427375770,6300,6300,6300,6300,0
20231010,152400,427375770,6300,6300,6300,6300,0
20231010,152300,427375770,6300,6300,6300,6300,0
20231010,152200,427375770,6300,6300,6300,6300,0
20231010,152100,427375770,6300,6300,6300,6300,0
20231010,152000,427375770,6300,6300,6300,6300,0
20231010,151900,427375770,6300,6310,6310,6300,23
20231010,151800,427230840,6310,6310,6310,6310,0
20231010,151700,427230840,6310,6310,6310,6310,5
20231010,151600,427199290,6300,6300,6300,6300,62
20231010,151500,426808690,6300,6300,6300,6300,32
20231010,151400,426607090,6300,6300,6300,6300,0
20231010,151300,426607090,6300,6300,6300,6300,38
20231010,151200,426367690,6280,6280,6280,6280,0
20231010,151100,426367690,6280,6290,6290,6280,466
20231010,151000,423437280,6300,6290,6300,6290,22
20231010,150900,423298880,6300,6300,6300,6300,156
20231010,150800,422316080,6290,6290,6290,6290,0
20231010,150700,422316080,6290,6300,6300,6290,70
20231010,150600,421875630,6300,6310,6310,6300,510
20231010,150500,418662530,6310,6310,6310,6310,0
20231010,150400,418662530,6310,6300,6310,6300,200
20231010,150300,417401530,6310,6310,6310,6310,0
20231010,150200,417401530,6310,6310,6310,6300,240
20231010,150100,415889230,6290,6290,6290,6290,60
20231010,150000,415511830,6290,6300,6300,6290,344
20231010,145900,413344780,6280,6280,6280,6280,0
20231010,145800,413344780,6280,6300,6300,6280,129
20231010,145700,412534250,6310,6310,6310,6310,0
20231010,145600,412534250,6310,6310,6310,6310,0
20231010,145500,412534250,6310,6310,6310,6310,4
20231010,145400,412509010,6300,6310,6310,6300,551
20231010,145300,409037630,6300,6300,6300,6300,771
20231010,145200,404180330,6300,6300,6300,6300,406
20231010,145100,401622530,6310,6310,6310,6310,4
20231010,145000,401597290,6310,6310,6310,6310,1219
20231010,144900,393905400,6310,6320,6320,6310,12
20231010,144800,393829580,6320,6320,6320,6320,19
20231010,144700,393709500,6320,6320,6320,6320,701
20231010,144600,389279180,6320,6320,6320,6320,1
20231010,144500,389272860,6340,6340,6340,6340,1
20231010,144400,389266520,6320,6320,6320,6320,0
20231010,144300,389266520,6320,6320,6320,6320,0
20231010,144200,389266520,6320,6320,6320,6320,0
20231010,144100,389266520,6320,6330,6330,6320,149
20231010,144000,388323870,6320,6320,6320,6320,205
20231010,143900,387028270,6320,6320,6320,6320,19
20231010,143800,386908190,6320,6320,6320,6320,0
20231010,143700,386908190,6320,6320,6320,6320,0
20231010,143600,386908190,6320,6320,6320,6320,650
20231010,143500,382800190,6340,6320,6340,6310,177
20231010,143400,381682440,6320,6320,6320,6320,1590
20231010,143300,371633640,6330,6330,6330,6330,221
20231010,143200,370234710,6330,6330,6330,6330,109
20231010,143100,369544740,6320,6330,6330,6320,1000
20231010,143000,363224540,6330,6330,6330,6330,50
20231010,142900,362908040,6350,6350,6350,6350,0
20231010,142800,362908040,6350,6350,6350,6350,0
20231010,142700,362908040,6350,6350,6350,6350,3
20231010,142600,362888990,6330,6330,6330,6330,0
20231010,142500,362888990,6330,6330,6330,6330,0
20231010,142400,362888990,6330,6330,6330,6330,0
20231010,142300,362888990,6330,6340,6340,6330,1330
20231010,142200,354470040,6330,6330,6330,6330,0
20231010,142100,354470040,6330,6330,6330,6330,0
20231010,142000,354470040,6330,6330,6330,6330,300
20231010,141900,352571040,6330,6340,6340,6330,588
20231010,141800,348848210,6340,6340,6340,6340,0
20231010,141700,348848210,6340,6340,6340,6340,0
20231010,141600,348848210,6340,6340,6340,6340,800
20231010,141500,343776210,6340,6340,6340,6340,129
20231010,141400,342958350,6360,6360,6360,6360,30
20231010,141300,342767550,6350,6350,6350,6350,0
20231010,141200,342767550,6350,6350,6350,6350,2025
20231010,141100,329908800,6350,6350,6350,6350,0
20231010,141000,329908800,6350,6360,6360,6350,324
20231010,140900,327849000,6360,6360,6360,6360,1
20231010,140800,327842640,6360,6360,6360,6360,0
20231010,140700,327842640,6360,6360,6360,6360,734
20231010,140600,323174400,6360,6360,6360,6360,131
20231010,140500,322341240,6360,6360,6360,6360,0
20231010,140400,322341240,6360,6360,6360,6360,0
20231010,140300,322341240,6360,6360,6360,6360,0
20231010,140200,322341240,6360,6360,6360,6360,0
20231010,140100,322341240,6360,6360,6380,6360,4
20231010,140000,322315780,6380,6380,6380,6380,39
20231010,135900,322066960,6380,6380,6380,6380,1
20231010,135800,322060580,6360,6360,6360,6360,130
20231010,135700,321233780,6350,6350,6350,6350,0
20231010,135600,321233780,6350,6350,6350,6350,5
20231010,135500,321202030,6350,6350,6350,6350,21
20231010,135400,321068680,6360,6350,6360,6350,571
20231010,135300,317442390,6350,6350,6350,6350,9
20231010,135200,317385240,6360,6360,6360,6360,227
20231010,135100,315941520,6360,6360,6360,6360,34
20231010,135000,315725280,6360,6360,6360,6360,36
20231010,134900,315496320,6360,6360,6360,6360,875
20231010,134800,309931320,6350,6360,6360,6350,126
20231010,134700,309129970,6360,6360,6360,6360,0
20231010,134600,309129970,6360,6360,6360,6360,0
20231010,134500,309129970,6360,6360,6360,6360,0
20231010,134400,309129970,6360,6360,6360,6360,0
20231010,134300,309129970,6360,6360,6360,6360,0
20231010,134200,309129970,6360,6360,6360,6360,0
20231010,134100,309129970,6360,6360,6360,6360,0
20231010,134000,309129970,6360,6360,6360,6360,0
20231010,133900,309129970,6360,6360,6360,6360,0
20231010,133800,309129970,6360,6360,6360,6360,0
20231010,133700,309129970,6360,6360,6360,6360,108
20231010,133600,308443090,6380,6380,6380,6380,1
20231010,133500,308436710,6380,6380,6380,6380,137
20231010,133400,307562650,6380,6380,6380,6380,9
20231010,133300,307505230,6380,6350,6380,6340,179
20231010,133200,306367100,6380,6380,6380,6380,0
20231010,133100,306367100,6380,6380,6380,6380,0
20231010,133000,306367100,6380,6380,6380,6380,0
20231010,132900,306367100,6380,6380,6380,6380,11
20231010,132800,306296920,6380,6370,6380,6370,3
20231010,132700,306277800,6350,6350,6350,6350,15
20231010,132600,306182550,6330,6330,6330,6330,0
20231010,132500,306182550,6330,6330,6330,6330,0
20231010,132400,306182550,6330,6330,6330,6330,0
20231010,132300,306182550,6330,6330,6330,6330,0
20231010,132200,306182550,6330,6350,6350,6330,300
20231010,132100,304283450,6330,6330,6330,6330,0
20231010,132000,304283450,6330,6380,6380,6330,2820
20231010,131900,286353120,6380,6380,6380,6380,0
20231010,131800,286353120,6380,6410,6410,6380,45
20231010,131700,286065930,6370,6370,6370,6370,0
20231010,131600,286065930,6370,6370,6370,6360,155
20231010,131500,285080030,6370,6370,6370,6370,15
20231010,131400,284984480,6350,6380,6380,6350,1362
20231010,131300,276314590,6380,6400,6400,6380,180
20231010,131200,275165440,6380,6380,6380,6380,0
20231010,131100,275165440,6380,6380,6380,6380,0
20231010,131000,275165440,6380,6380,6380,6380,199
20231010,130900,273895820,6380,6390,6390,6380,153
20231010,130800,272918680,6390,6390,6390,6390,0
20231010,130700,272918680,6390,6410,6410,6390,1709
20231010,130600,261976560,6410,6410,6410,6410,0
20231010,130500,261976560,6410,6410,6410,6410,0
20231010,130400,261976560,6410,6410,6410,6410,0
20231010,130300,261976560,6410,6410,6410,6410,5
20231010,130200,261944510,6410,6410,6410,6410,112
20231010,130100,261226590,6410,6410,6420,6410,45
20231010,130000,260938110,6410,6410,6410,6410,170
20231010,125900,259848410,6420,6410,6420,6410,420
20231010,125800,257156020,6410,6420,6420,6410,160
20231010,125700,256129060,6420,6420,6420,6420,0
20231010,125600,256129060,6420,6420,6420,6420,10
20231010,125500,256064860,6420,6420,6420,6420,0
20231010,125400,256064860,6420,6420,6420,6420,0
20231010,125300,256064860,6420,6430,6430,6420,117
20231010,125200,255313670,6420,6430,6440,6420,30
20231010,125100,255120750,6420,6420,6420,6420,0
20231010,125000,255120750,6420,6420,6420,6420,31
20231010,124900,254921730,6420,6420,6420,6420,100
20231010,124800,254279730,6420,6420,6420,6420,45
20231010,124700,253990830,6410,6410,6410,6410,200
20231010,124600,252708830,6420,6420,6420,6420,100
20231010,124500,252066830,6410,6410,6410,6410,0
20231010,124400,252066830,6410,6440,6440,6410,500
20231010,124300,248857820,6470,6470,6470,6470,0
20231010,124200,248857820,6470,6470,6470,6470,0
20231010,124100,248857820,6470,6470,6470,6470,1
20231010,124000,248851350,6410,6410,6410,6410,0
20231010,123900,248851350,6410,6410,6410,6410,0
20231010,123800,248851350,6410,6410,6410,6410,0
20231010,123700,248851350,6410,6410,6410,6410,0
20231010,123600,248851350,6410,6430,6430,6410,500
20231010,123500,245638750,6470,6470,6470,6470,0
20231010,123400,245638750,6470,6470,6470,6470,0
20231010,123300,245638750,6470,6440,6470,6440,127
20231010,123200,244820270,6440,6450,6450,6440,906
20231010,123100,238978570,6460,6470,6470,6460,87
20231010,123000,238416530,6470,6470,6470,6470,3
20231010,122900,238397120,6470,6470,6470,6470,0
20231010,122800,238397120,6470,6470,6470,6470,0
20231010,122700,238397120,6470,6470,6470,6470,0
20231010,122600,238397120,6470,6470,6470,6470,0
20231010,122500,238397120,6470,6480,6480,6470,251
20231010,122400,236771750,6480,6480,6480,6480,0
20231010,122300,236771750,6480,6480,6480,6480,0
20231010,122200,236771750,6480,6480,6480,6480,0
20231010,122100,236771750,6480,6480,6480,6480,0
20231010,122000,236771750,6480,6480,6480,6480,8
20231010,121900,236719910,6490,6490,6490,6490,5
20231010,121800,236687460,6480,6480,6480,6480,0
20231010,121700,236687460,6480,6480,6480,6480,8
20231010,121600,236635620,6520,6490,6520,6490,3
20231010,121500,236616090,6500,6510,6510,6500,346
20231010,121400,234366740,6510,6510,6510,6510,0
20231010,121300,234366740,6510,6510,6510,6510,0
20231010,121200,234366740,6510,6510,6510,6510,0
20231010,121100,234366740,6510,6510,6510,6510,0
20231010,121000,234366740,6510,6510,6510,6510,0
20231010,120900,234366740,6510,6510,6510,6510,35
20231010,120800,234138890,6510,6510,6510,6510,0
20231010,120700,234138890,6510,6510,6510,6510,0
20231010,120600,234138890,6510,6510,6510,6510,0
20231010,120500,234138890,6510,6510,6510,6510,0
20231010,120400,234138890,6510,6510,6510,6510,0
20231010,120300,234138890,6510,6510,6510,6510,0
20231010,120200,234138890,6510,6510,6510,6510,0
20231010,120100,234138890,6510,6510,6510,6510,0
20231010,120000,234138890,6510,6510,6510,6510,3
20231010,115900,234119360,6530,6530,6530,6530,3
20231010,115800,234099770,6530,6530,6530,6530,5
20231010,115700,234067120,6500,6500,6500,6500,0
20231010,115600,234067120,6500,6500,6500,6500,749
20231010,115500,229198620,6500,6500,6500,6500,0
20231010,115400,229198620,6500,6500,6500,6500,0
20231010,115300,229198620,6500,6500,6500,6500,150
20231010,115200,228223620,6500,6500,6500,6500,0
20231010,115100,228223620,6500,6510,6510,6500,180
20231010,115000,227053180,6500,6500,6500,6500,0
20231010,114900,227053180,6500,6530,6570,6500,985
20231010,114800,220639050,6530,6530,6530,6530,230
20231010,114700,219137150,6530,6550,6550,6530,151
20231010,114600,218149370,6600,6600,6600,6600,0
20231010,114500,218149370,6600,6600,6600,6600,0
20231010,114400,218149370,6600,6600,6600,6600,0
20231010,114300,218149370,6600,6590,6600,6550,1664
20231010,114200,207249570,6560,6560,6560,6560,0
20231010,114100,207249570,6560,6560,6560,6560,0
20231010,114000,207249570,6560,6560,6560,6560,0
20231010,113900,207249570,6560,6570,6570,6560,222
20231010,113800,205793110,6560,6560,6560,6560,0
20231010,113700,205793110,6560,6560,6560,6560,0
20231010,113600,205793110,6560,6560,6560,6560,400
20231010,113500,203169110,6550,6550,6550,6550,0
20231010,113400,203169110,6550,6580,6580,6550,2340
20231010,113300,187837190,6580,6580,6580,6580,0
20231010,113200,187837190,6580,6580,6580,6580,0
20231010,113100,187837190,6580,6560,6580,6560,311
20231010,113000,185797010,6550,6550,6550,6550,6
20231010,112900,185757710,6550,6560,6560,6550,52
20231010,112800,185417010,6560,6590,6590,6560,262
20231010,112700,183696040,6610,6610,6610,6580,316
20231010,112600,181613880,6610,6620,6620,6610,144
20231010,112500,180661820,6620,6620,6620,6620,19
20231010,112400,180536040,6620,6620,6620,6620,0
20231010,112300,180536040,6620,6620,6620,6620,101
20231010,112200,179867420,6620,6620,6620,6620,0
20231010,112100,179867420,6620,6660,6660,6600,619
20231010,112000,175767420,6690,6690,6690,6690,0
20231010,111900,175767420,6690,6690,6690,6690,0
20231010,111800,175767420,6690,6660,6690,6660,4
20231010,111700,175740750,6660,6680,6680,6660,110
20231010,111600,175008020,6670,6670,6670,6670,0
20231010,111500,175008020,6670,6670,6670,6670,7
20231010,111400,174961330,6660,6680,6680,6660,300
20231010,111300,172961310,6700,6700,6700,6700,20
20231010,111200,172827310,6700,6700,6700,6700,8
20231010,111100,172773710,6700,6710,6710,6700,764
20231010,111000,167654630,6700,6720,6720,6700,447
20231010,110900,164651160,6720,6730,6730,6720,1122
20231010,110800,157103270,6730,6730,6740,6730,370
20231010,110700,154613030,6730,6740,6770,6730,605
20231010,110600,150537830,6730,6730,6730,6730,340
20231010,110500,148249630,6760,6750,6780,6720,1301
20231010,110400,139466410,6740,6700,6740,6700,846
20231010,110300,133779510,6700,6660,6700,6660,169
20231010,110200,132652670,6660,6730,6730,6660,154
20231010,110100,131626680,6730,6700,6730,6690,1059
20231010,110000,124522610,6700,6650,6700,6630,2486
20231010,105900,107905660,6640,6620,6640,6590,1150
20231010,105800,100280410,6610,6550,6610,6550,1144
20231010,105700,92744900,6550,6520,6550,6520,1000
20231010,105600,86200860,6530,6490,6530,6480,465
20231010,105500,83168550,6520,6520,6520,6520,0
20231010,105400,83168550,6520,6520,6520,6520,0
20231010,105300,83168550,6520,6520,6520,6520,0
20231010,105200,83168550,6520,6520,6520,6520,0
20231010,105100,83168550,6520,6520,6520,6520,6
20231010,105000,83129430,6520,6520,6520,6520,0
20231010,104900,83129430,6520,6520,6520,6520,0
20231010,104800,83129430,6520,6520,6520,6520,0
20231010,104700,83129430,6520,6520,6520,6520,80
20231010,104600,82607830,6520,6520,6520,6520,0
20231010,104500,82607830,6520,6520,6520,6520,0
20231010,104400,82607830,6520,6520,6520,6520,0
20231010,104300,82607830,6520,6520,6520,6520,37
20231010,104200,82366590,6520,6520,6520,6520,123
20231010,104100,81564630,6520,6490,6520,6490,796
20231010,104000,76391970,6490,6490,6490,6490,10
20231010,103900,76327070,6490,6490,6490,6490,10
20231010,103800,76262170,6500,6500,6500,6500,0
20231010,103700,76262170,6500,6500,6500,6500,0
20231010,103600,76262170,6500,6500,6500,6500,10
20231010,103500,76197170,6500,6500,6500,6500,15
20231010,103400,76099670,6500,6500,6500,6500,0
20231010,103300,76099670,6500,6500,6500,6500,0
20231010,103200,76099670,6500,6500,6500,6500,0
20231010,103100,76099670,6500,6500,6500,6500,0
20231010,103000,76099670,6500,6500,6500,6500,0
20231010,102900,76099670,6500,6500,6500,6500,0
20231010,102800,76099670,6500,6500,6500,6500,10
20231010,102700,76034670,6500,6500,6500,6500,0
20231010,102600,76034670,6500,6500,6500,6500,0
20231010,102500,76034670,6500,6500,6500,6500,1
20231010,102400,76028170,6450,6490,6490,6450,591
20231010,102300,72214690,6500,6500,6500,6500,2
20231010,102200,72201690,6500,6500,6500,6500,0
20231010,102100,72201690,6500,6520,6520,6500,502
20231010,102000,68938650,6520,6520,6520,6520,10
20231010,101900,68873450,6520,6520,6520,6520,0
20231010,101800,68873450,6520,6520,6520,6520,0
20231010,101700,68873450,6520,6490,6520,6490,34
20231010,101600,68652010,6520,6500,6520,6500,798
20231010,101500,63464360,6500,6500,6500,6500,20
20231010,101400,63334360,6500,6500,6500,6500,3
20231010,101300,63314860,6500,6490,6500,6490,9
20231010,101200,63256420,6480,6480,6480,6480,0
20231010,101100,63256420,6480,6480,6480,6480,6
20231010,101000,63217540,6480,6490,6490,6480,46
20231010,100900,62919320,6500,6500,6500,6500,5
20231010,100800,62886820,6510,6510,6510,6510,0
20231010,100700,62886820,6510,6510,6510,6510,0
20231010,100600,62886820,6510,6510,6510,6510,56
20231010,100500,62522260,6510,6490,6510,6490,8
20231010,100400,62470240,6520,6520,6520,6520,0
20231010,100300,62470240,6520,6520,6520,6520,0
20231010,100200,62470240,6520,6520,6520,6520,0
20231010,100100,62470240,6520,6490,6520,6490,35
20231010,100000,62243040,6490,6490,6490,6490,0
20231010,095900,62243040,6490,6490,6490,6490,0
20231010,095800,62243040,6490,6490,6490,6490,13
20231010,095700,62158670,6480,6500,6500,6480,100
20231010,095600,61509970,6540,6540,6540,6540,0
20231010,095500,61509970,6540,6540,6540,6540,0
20231010,095400,61509970,6540,6530,6540,6530,182
20231010,095300,60320310,6530,6530,6530,6530,0
20231010,095200,60320310,6530,6530,6530,6530,7
20231010,095100,60274600,6540,6540,6540,6540,40
20231010,095000,60013000,6540,6510,6540,6510,265
20231010,094900,58286490,6510,6510,6510,6510,0
20231010,094800,58286490,6510,6510,6510,6510,0
20231010,094700,58286490,6510,6510,6510,6510,0
20231010,094600,58286490,6510,6510,6510,6510,0
20231010,094500,58286490,6510,6510,6510,6510,49
20231010,094400,57967500,6500,6500,6500,6500,148
20231010,094300,57005500,6500,6510,6510,6500,14
20231010,094200,56914490,6510,6510,6510,6510,0
20231010,094100,56914490,6510,6510,6510,6510,22
20231010,094000,56771270,6510,6500,6510,6500,67
20231010,093900,56335640,6500,6500,6500,6500,1
20231010,093800,56329140,6510,6510,6510,6510,1
20231010,093700,56322630,6530,6530,6530,6530,182
20231010,093600,55134170,6540,6470,6540,6470,1023
20231010,093500,48490180,6470,6420,6470,6420,99
20231010,093400,47854110,6450,6440,6450,6440,367
20231010,093300,45489130,6440,6440,6440,6440,1
20231010,093200,45482690,6440,6410,6440,6410,28
20231010,093100,45302590,6390,6410,6410,6390,65
20231010,093000,44886940,6400,6400,6400,6400,164
20231010,092900,43837340,6400,6440,6440,6400,21
20231010,092800,43702420,6410,6370,6420,6350,2073
20231010,092700,30417160,6370,6420,6420,6370,805
20231010,092600,25274850,6420,6420,6420,6420,30
20231010,092500,25082250,6420,6420,6420,6420,0
20231010,092400,25082250,6420,6410,6420,6410,5
20231010,092300,25050180,6410,6430,6430,6410,226
20231010,092200,23597410,6440,6440,6440,6440,213
20231010,092100,22225690,6440,6430,6440,6430,22
20231010,092000,22084160,6430,6430,6430,6430,0
20231010,091900,22084160,6430,6450,6450,6430,281
20231010,091800,20274560,6450,6450,6450,6450,32
20231010,091700,20068160,6450,6450,6450,6450,220
20231010,091600,18649160,6450,6450,6450,6450,10
20231010,091500,18584660,6490,6490,6490,6490,1
20231010,091400,18578170,6450,6450,6450,6450,0
20231010,091300,18578170,6450,6470,6470,6450,114
20231010,091200,17842850,6450,6450,6450,6450,64
20231010,091100,17430050,6450,6450,6450,6450,207
20231010,091000,16094900,6450,6490,6490,6450,702
20231010,090900,11564640,6490,6500,6500,6490,11
20231010,090800,11493150,6500,6500,6500,6500,0
20231010,090700,11493150,6500,6540,6540,6500,75
20231010,090600,11003450,6550,6470,6550,6460,250
20231010,090500,9375340,6480,6480,6480,6480,0
20231010,090400,9375340,6480,6490,6490,6480,284
20231010,090300,7534890,6490,6490,6490,6490,0
20231010,090200,7534890,6490,6490,6490,6490,0
20231010,090100,7534890,6490,6490,6490,6490,1000
20231010,090000,1044890,6490,6490,6490,6490,161