KissMeData/065680/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193200,186608370,12960,12960,12960,12960,32
20231012,193100,186608370,12960,12960,12960,12960,0
20231012,193000,186608370,12960,12960,12960,12960,0
20231012,192900,186608370,12960,12960,12960,12960,0
20231012,192800,186608370,12960,12960,12960,12960,0
20231012,192700,186608370,12960,12960,12960,12960,0
20231012,192600,186608370,12960,12960,12960,12960,0
20231012,192500,186608370,12960,12960,12960,12960,0
20231012,192400,186608370,12960,12960,12960,12960,0
20231012,192300,186608370,12960,12960,12960,12960,0
20231012,192200,186608370,12960,12960,12960,12960,0
20231012,192100,186608370,12960,12960,12960,12960,0
20231012,192000,186608370,12960,12960,12960,12960,0
20231012,191900,186608370,12960,12960,12960,12960,0
20231012,191800,186608370,12960,12960,12960,12960,0
20231012,191700,186608370,12960,12960,12960,12960,0
20231012,191600,186608370,12960,12960,12960,12960,0
20231012,191500,186608370,12960,12960,12960,12960,0
20231012,191400,186608370,12960,12960,12960,12960,0
20231012,191300,186608370,12960,12960,12960,12960,0
20231012,191200,186608370,12960,12960,12960,12960,0
20231012,191100,186608370,12960,12960,12960,12960,0
20231012,191000,186608370,12960,12960,12960,12960,0
20231012,190900,186608370,12960,12960,12960,12960,0
20231012,190800,186608370,12960,12960,12960,12960,0
20231012,190700,186608370,12960,12960,12960,12960,0
20231012,190600,186608370,12960,12960,12960,12960,0
20231012,190500,186608370,12960,12960,12960,12960,0
20231012,190400,186608370,12960,12960,12960,12960,0
20231012,190300,186608370,12960,12960,12960,12960,0
20231012,190200,186608370,12960,12960,12960,12960,32
20231012,190100,186608370,12960,12960,12960,12960,0
20231012,190000,186608370,12960,12960,12960,12960,0
20231012,185900,186608370,12960,12960,12960,12960,0
20231012,185800,186608370,12960,12960,12960,12960,0
20231012,185700,186608370,12960,12960,12960,12960,0
20231012,185600,186608370,12960,12960,12960,12960,0
20231012,185500,186608370,12960,12960,12960,12960,0
20231012,185400,186608370,12960,12960,12960,12960,0
20231012,185300,186608370,12960,12960,12960,12960,0
20231012,185200,186608370,12960,12960,12960,12960,0
20231012,185100,186608370,12960,12960,12960,12960,0
20231012,185000,186608370,12960,12960,12960,12960,0
20231012,184900,186608370,12960,12960,12960,12960,0
20231012,184800,186608370,12960,12960,12960,12960,0
20231012,184700,186608370,12960,12960,12960,12960,0
20231012,184600,186608370,12960,12960,12960,12960,0
20231012,184500,186608370,12960,12960,12960,12960,0
20231012,184400,186608370,12960,12960,12960,12960,0
20231012,184300,186608370,12960,12960,12960,12960,0
20231012,184200,186608370,12960,12960,12960,12960,0
20231012,184100,186608370,12960,12960,12960,12960,0
20231012,184000,186608370,12960,12960,12960,12960,0
20231012,183900,186608370,12960,12960,12960,12960,0
20231012,183800,186608370,12960,12960,12960,12960,0
20231012,183700,186608370,12960,12960,12960,12960,0
20231012,183600,186608370,12960,12960,12960,12960,0
20231012,183500,186608370,12960,12960,12960,12960,0
20231012,183400,186608370,12960,12960,12960,12960,0
20231012,183300,186608370,12960,12960,12960,12960,0
20231012,183200,186608370,12960,12960,12960,12960,32
20231012,183100,186608370,12960,12960,12960,12960,0
20231012,183000,186608370,12960,12960,12960,12960,0
20231012,182900,186608370,12960,12960,12960,12960,0
20231012,182800,186608370,12960,12960,12960,12960,0
20231012,182700,186608370,12960,12960,12960,12960,0
20231012,182600,186608370,12960,12960,12960,12960,0
20231012,182500,186608370,12960,12960,12960,12960,0
20231012,182400,186608370,12960,12960,12960,12960,0
20231012,182300,186608370,12960,12960,12960,12960,0
20231012,182200,186608370,12960,12960,12960,12960,0
20231012,182100,186608370,12960,12960,12960,12960,0
20231012,182000,186608370,12960,12960,12960,12960,0
20231012,181900,186608370,12960,12960,12960,12960,0
20231012,181800,186608370,12960,12960,12960,12960,0
20231012,181700,186608370,12960,12960,12960,12960,0
20231012,181600,186608370,12960,12960,12960,12960,0
20231012,181500,186608370,12960,12960,12960,12960,0
20231012,181400,186608370,12960,12960,12960,12960,0
20231012,181300,186608370,12960,12960,12960,12960,0
20231012,181200,186608370,12960,12960,12960,12960,0
20231012,181100,186608370,12960,12960,12960,12960,0
20231012,181000,186608370,12960,12960,12960,12960,0
20231012,180900,186608370,12960,12960,12960,12960,0
20231012,180800,186608370,12960,12960,12960,12960,0
20231012,180700,186608370,12960,12960,12960,12960,0
20231012,180600,186608370,12960,12960,12960,12960,0
20231012,180500,186608370,12960,12960,12960,12960,0
20231012,180400,186608370,12960,12960,12960,12960,0
20231012,180300,186608370,12960,12960,12960,12960,0
20231012,180200,186608370,12960,12960,12960,12960,32
20231012,180100,186608370,12960,12960,12960,12960,0
20231012,180000,186608370,12960,12960,12960,12960,0
20231012,175900,186608370,12960,12960,12960,12960,0
20231012,175800,186608370,12960,12960,12960,12960,0
20231012,175700,186608370,12960,12960,12960,12960,0
20231012,175600,186608370,12960,12960,12960,12960,0
20231012,175500,186608370,12960,12960,12960,12960,0
20231012,175400,186608370,12960,12960,12960,12960,0
20231012,175300,186608370,12960,12960,12960,12960,0
20231012,175200,186608370,12960,12960,12960,12960,0
20231012,175100,186608370,12960,12960,12960,12960,0
20231012,175000,186608370,12960,12960,12960,12960,0
20231012,174900,186608370,12960,12960,12960,12960,0
20231012,174800,186608370,12960,12960,12960,12960,0
20231012,174700,186608370,12960,12960,12960,12960,0
20231012,174600,186608370,12960,12960,12960,12960,0
20231012,174500,186608370,12960,12960,12960,12960,0
20231012,174400,186608370,12960,12960,12960,12960,0
20231012,174300,186608370,12960,12960,12960,12960,0
20231012,174200,186608370,12960,12960,12960,12960,0
20231012,174100,186608370,12960,12960,12960,12960,0
20231012,174000,186608370,12960,12960,12960,12960,0
20231012,173900,186608370,12960,12960,12960,12960,0
20231012,173800,186608370,12960,12960,12960,12960,0
20231012,173700,186608370,12960,12960,12960,12960,0
20231012,173600,186608370,12960,12960,12960,12960,0
20231012,173500,186608370,12960,12960,12960,12960,0
20231012,173400,186608370,12960,12960,12960,12960,0
20231012,173300,186608370,12960,12960,12960,12960,0
20231012,173200,186608370,12960,12960,12960,12960,32
20231012,173100,186608370,12960,12960,12960,12960,0
20231012,173000,186608370,12960,12960,12960,12960,0
20231012,172900,186608370,12960,12960,12960,12960,0
20231012,172800,186608370,12960,12960,12960,12960,0
20231012,172700,186608370,12960,12960,12960,12960,0
20231012,172600,186608370,12960,12960,12960,12960,0
20231012,172500,186608370,12960,12960,12960,12960,0
20231012,172400,186608370,12960,12960,12960,12960,0
20231012,172300,186608370,12960,12960,12960,12960,0
20231012,172200,186608370,12960,12960,12960,12960,0
20231012,172100,186608370,12960,12960,12960,12960,0
20231012,172000,186608370,12960,12960,12960,12960,0
20231012,171900,186608370,12960,12960,12960,12960,0
20231012,171800,186608370,12960,12960,12960,12960,0
20231012,171700,186608370,12960,12960,12960,12960,0
20231012,171600,186608370,12960,12960,12960,12960,0
20231012,171500,186608370,12960,12960,12960,12960,0
20231012,171400,186608370,12960,12960,12960,12960,0
20231012,171300,186608370,12960,12960,12960,12960,0
20231012,171200,186608370,12960,12960,12960,12960,0
20231012,171100,186608370,12960,12960,12960,12960,0
20231012,171000,186608370,12960,12960,12960,12960,0
20231012,170900,186608370,12960,12960,12960,12960,0
20231012,170800,186608370,12960,12960,12960,12960,0
20231012,170700,186608370,12960,12960,12960,12960,0
20231012,170600,186608370,12960,12960,12960,12960,0
20231012,170500,186608370,12960,12960,12960,12960,0
20231012,170400,186608370,12960,12960,12960,12960,0
20231012,170300,186608370,12960,12960,12960,12960,0
20231012,170200,186608370,12960,12960,12960,12960,32
20231012,170100,186608370,12960,12960,12960,12960,0
20231012,170000,186608370,12960,12960,12960,12960,0
20231012,165900,186608370,12960,12960,12960,12960,0
20231012,165800,186608370,12960,12960,12960,12960,0
20231012,165700,186608370,12960,12960,12960,12960,0
20231012,165600,186608370,12960,12960,12960,12960,0
20231012,165500,186608370,12960,12960,12960,12960,0
20231012,165400,186608370,12960,12960,12960,12960,0
20231012,165300,186608370,12960,12960,12960,12960,0
20231012,165200,186608370,12960,12960,12960,12960,0
20231012,165100,186608370,12960,12960,12960,12960,0
20231012,165000,186608370,12960,12960,12960,12960,0
20231012,164900,186608370,12960,12960,12960,12960,0
20231012,164800,186608370,12960,12960,12960,12960,0
20231012,164700,186608370,12960,12960,12960,12960,0
20231012,164600,186608370,12960,12960,12960,12960,0
20231012,164500,186608370,12960,12960,12960,12960,0
20231012,164400,186608370,12960,12960,12960,12960,0
20231012,164300,186608370,12960,12960,12960,12960,0
20231012,164200,186608370,12960,12960,12960,12960,0
20231012,164100,186608370,12960,12960,12960,12960,0
20231012,164000,186608370,12960,12960,12960,12960,0
20231012,163900,186608370,12960,12960,12960,12960,0
20231012,163800,186608370,12960,12960,12960,12960,0
20231012,163700,186608370,12960,12960,12960,12960,0
20231012,163600,186608370,12960,12960,12960,12960,0
20231012,163500,186608370,12960,12960,12960,12960,0
20231012,163400,186608370,12960,12960,12960,12960,0
20231012,163300,186608370,12960,12960,12960,12960,0
20231012,163200,186608370,12960,12960,12960,12960,32
20231012,163100,186608370,12960,12960,12960,12960,0
20231012,163000,186608370,12960,12960,12960,12960,0
20231012,162900,186608370,12960,12960,12960,12960,0
20231012,162800,186608370,12960,12960,12960,12960,0
20231012,162700,186608370,12960,12960,12960,12960,0
20231012,162600,186608370,12960,12960,12960,12960,0
20231012,162500,186608370,12960,12960,12960,12960,0
20231012,162400,186608370,12960,12960,12960,12960,0
20231012,162300,186608370,12960,12960,12960,12960,0
20231012,162200,186608370,12960,12960,12960,12960,0
20231012,162100,186608370,12960,12960,12960,12960,0
20231012,162000,186608370,12960,12960,12960,12960,0
20231012,161900,186608370,12960,12960,12960,12960,0
20231012,161800,186608370,12960,12960,12960,12960,0
20231012,161700,186608370,12960,12960,12960,12960,0
20231012,161600,186608370,12960,12960,12960,12960,0
20231012,161500,186608370,12960,12960,12960,12960,0
20231012,161400,186608370,12960,12960,12960,12960,0
20231012,161300,186608370,12960,12960,12960,12960,0
20231012,161200,186608370,12960,12960,12960,12960,0
20231012,161100,186608370,12960,12960,12960,12960,0
20231012,161000,186608370,12960,12960,12960,12960,0
20231012,160900,186608370,12960,12960,12960,12960,0
20231012,160800,186608370,12960,12960,12960,12960,0
20231012,160700,186608370,12960,12960,12960,12960,0
20231012,160600,186608370,12960,12960,12960,12960,0
20231012,160500,186608370,12960,12960,12960,12960,0
20231012,160400,186608370,12960,12960,12960,12960,0
20231012,160300,186608370,12960,12960,12960,12960,0
20231012,160200,186608370,12960,12960,12960,12960,32
20231012,160100,186608370,12960,12960,12960,12960,0
20231012,160000,186608370,12960,12960,12960,12960,0
20231012,155900,186608370,12960,12960,12960,12960,0
20231012,155800,186608370,12960,12960,12960,12960,0
20231012,155700,186608370,12960,12960,12960,12960,0
20231012,155600,186608370,12960,12960,12960,12960,0
20231012,155500,186608370,12960,12960,12960,12960,0
20231012,155400,186608370,12960,12960,12960,12960,0
20231012,155300,186608370,12960,12960,12960,12960,0
20231012,155200,186608370,12960,12960,12960,12960,0
20231012,155100,186608370,12960,12960,12960,12960,0
20231012,155000,186608370,12960,12960,12960,12960,0
20231012,154900,186608370,12960,12960,12960,12960,0
20231012,154800,186608370,12960,12960,12960,12960,0
20231012,154700,186608370,12960,12960,12960,12960,0
20231012,154600,186608370,12960,12960,12960,12960,0
20231012,154500,186608370,12960,12960,12960,12960,0
20231012,154400,186608370,12960,12960,12960,12960,0
20231012,154300,186608370,12960,12960,12960,12960,0
20231012,154200,186608370,12960,12960,12960,12960,0
20231012,154100,186608370,12960,12960,12960,12960,0
20231012,154000,186608370,12960,12960,12960,12960,0
20231012,153900,186608370,12960,12960,12960,12960,0
20231012,153800,186608370,12960,12960,12960,12960,0
20231012,153700,186608370,12960,12960,12960,12960,0
20231012,153600,186608370,12960,12960,12960,12960,0
20231012,153500,186608370,12960,12960,12960,12960,0
20231012,153400,186608370,12960,12960,12960,12960,0
20231012,153300,186608370,12960,12960,12960,12960,0
20231012,153200,186608370,12960,12960,12960,12960,32
20231012,153100,186608370,12960,12960,12960,12960,0
20231012,153000,186608370,12960,12960,12960,12960,32
20231012,152900,186193650,12950,12950,12950,12950,0
20231012,152800,186193650,12950,12950,12950,12950,0
20231012,152700,186193650,12950,12950,12950,12950,0
20231012,152600,186193650,12950,12950,12950,12950,0
20231012,152500,186193650,12950,12950,12950,12950,0
20231012,152400,186193650,12950,12950,12950,12950,0
20231012,152300,186193650,12950,12950,12950,12950,0
20231012,152200,186193650,12950,12950,12950,12950,0
20231012,152100,186193650,12950,12950,12950,12950,0
20231012,152000,186193650,12950,12950,12950,12950,0
20231012,151900,186193650,12950,12950,12950,12950,1
20231012,151800,186180700,12950,12960,12960,12950,7
20231012,151700,186090030,12950,12960,12960,12950,68
20231012,151600,185208780,12950,12940,12950,12940,2131
20231012,151500,157614980,12950,12950,12950,12950,33
20231012,151400,157187630,12950,12930,12950,12930,1642
20231012,151300,135927870,12940,12940,12940,12940,10
20231012,151200,135798470,12920,12920,12920,12920,0
20231012,151100,135798470,12920,12940,12940,12920,71
20231012,151000,134879870,12940,12940,12940,12940,42
20231012,150900,134336390,12940,12940,12940,12940,33
20231012,150800,133909370,12940,12940,12940,12940,1
20231012,150700,133896430,12940,12930,12940,12930,611
20231012,150600,125992510,12930,12930,12930,12930,33
20231012,150500,125565820,12930,12930,12930,12930,32
20231012,150400,125152060,12930,12930,12930,12930,32
20231012,150300,124738300,12930,12930,12930,12930,34
20231012,150200,124298680,12930,12930,12930,12930,0
20231012,150100,124298680,12930,12930,12930,12930,32
20231012,150000,123884920,12930,12930,12930,12930,133
20231012,145900,122165230,12930,12930,12930,12930,32
20231012,145800,121751470,12930,12930,12930,12930,32
20231012,145700,121337710,12930,12930,12930,12930,3
20231012,145600,121298920,12940,12940,12940,12940,33
20231012,145500,120871900,12930,12940,12940,12930,43
20231012,145400,120315590,12940,12950,12950,12940,47
20231012,145300,119707080,12940,12940,12940,12940,1
20231012,145200,119694140,12950,12950,12950,12950,32
20231012,145100,119279740,12950,12950,12950,12950,32
20231012,145000,118865340,12950,12950,12950,12950,33
20231012,144900,118437990,12940,12950,12950,12940,42
20231012,144800,117894190,12940,12940,12940,12940,10
20231012,144700,117764790,12950,12950,12950,12950,34
20231012,144600,117324490,12940,12950,12950,12940,34
20231012,144500,116884210,12950,12940,12950,12940,42
20231012,144400,116340410,12950,12950,12950,12950,33
20231012,144300,115913060,12950,12950,12950,12950,0
20231012,144200,115913060,12950,12950,12950,12950,32
20231012,144100,115498660,12950,12950,12950,12950,33
20231012,144000,115071310,12950,12950,12950,12950,32
20231012,143900,114656910,12950,12950,12950,12950,32
20231012,143800,114242510,12950,12950,12950,12950,0
20231012,143700,114242510,12950,12950,12950,12950,33
20231012,143600,113815160,12950,12950,12950,12950,65
20231012,143500,112973410,12950,12950,12950,12950,33
20231012,143400,112546060,12950,12950,12950,12950,77
20231012,143300,111548910,12950,12940,12950,12940,37
20231012,143200,111069810,12950,12940,12950,12940,137
20231012,143100,109295710,12950,12950,12950,12950,33
20231012,143000,108868360,12950,12950,12950,12950,32
20231012,142900,108453960,12950,12950,12950,12950,0
20231012,142800,108453960,12950,12950,12950,12950,33
20231012,142700,108026610,12950,12950,12950,12950,64
20231012,142600,107197810,12950,12950,12950,12950,65
20231012,142500,106356060,12950,12940,12950,12940,417
20231012,142400,100960070,12940,12940,12940,12940,0
20231012,142300,100960070,12940,12930,12940,12930,40
20231012,142200,100442850,12930,12920,12930,12920,26
20231012,142100,100106920,12910,12910,12910,12910,0
20231012,142000,100106920,12910,12930,12930,12910,40
20231012,141900,99589870,12930,12930,12930,12930,32
20231012,141800,99176110,12940,12940,12940,12940,33
20231012,141700,98749090,12940,12940,12940,12940,0
20231012,141600,98749090,12940,12940,12940,12940,52
20231012,141500,98076210,12940,12940,12940,12940,0
20231012,141400,98076210,12940,12930,12940,12930,46
20231012,141300,97481110,12940,12940,12940,12940,32
20231012,141200,97067030,12930,12930,12930,12930,0
20231012,141100,97067030,12930,12940,12940,12930,33
20231012,141000,96640020,12950,12950,12950,12950,0
20231012,140900,96640020,12950,12950,12950,12950,34
20231012,140800,96199720,12950,12950,12950,12950,32
20231012,140700,95785320,12950,12950,12950,12950,32
20231012,140600,95370920,12940,12940,12940,12940,32
20231012,140500,94956840,12940,12940,12940,12940,0
20231012,140400,94956840,12940,12940,12950,12940,65
20231012,140300,94115420,12940,12940,12940,12940,3
20231012,140200,94076600,12950,12940,12950,12940,35
20231012,140100,93623370,12950,12950,12950,12950,53
20231012,140000,92937020,12950,12950,12950,12950,161
20231012,135900,90852070,12950,12950,12950,12950,33
20231012,135800,90424720,12950,12950,12950,12950,63
20231012,135700,89608870,12950,12940,12950,12940,13
20231012,135600,89440640,12950,12940,12950,12940,83
20231012,135500,88366290,12940,12940,12940,12940,33
20231012,135400,87939270,12930,12930,12930,12930,1
20231012,135300,87926340,12930,12930,12930,12930,55
20231012,135200,87215190,12920,12920,12930,12920,74
20231012,135100,86258470,12930,12930,12930,12930,0
20231012,135000,86258470,12930,12930,12930,12930,33
20231012,134900,85831780,12930,12930,12930,12930,0
20231012,134800,85831780,12930,12930,12930,12930,50
20231012,134700,85185280,12930,12900,12930,12900,133
20231012,134600,83468120,12900,12900,12900,12900,125
20231012,134500,81855620,12900,12900,12900,12900,55
20231012,134400,81146120,12890,12890,12890,12890,293
20231012,134300,77369350,12890,12890,12890,12890,32
20231012,134200,76956870,12880,12890,12890,12880,42
20231012,134100,76415580,12890,12890,12890,12890,0
20231012,134000,76415580,12890,12890,12890,12890,67
20231012,133900,75551950,12880,12880,12880,12880,62
20231012,133800,74753390,12880,12880,12880,12880,33
20231012,133700,74328350,12890,12890,12890,12890,0
20231012,133600,74328350,12890,12890,12890,12890,0
20231012,133500,74328350,12890,12890,12890,12890,0
20231012,133400,74328350,12890,12890,12890,12890,0
20231012,133300,74328350,12890,12890,12890,12890,64
20231012,133200,73503390,12890,12890,12890,12890,0
20231012,133100,73503390,12890,12890,12890,12890,33
20231012,133000,73078020,12890,12890,12890,12890,47
20231012,132900,72472190,12880,12880,12880,12880,19
20231012,132800,72227470,12880,12880,12880,12880,35
20231012,132700,71776670,12880,12880,12880,12880,0
20231012,132600,71776670,12880,12880,12880,12880,64
20231012,132500,70952350,12880,12880,12880,12880,33
20231012,132400,70527310,12860,12860,12860,12860,30
20231012,132300,70141510,12880,12860,12880,12860,25
20231012,132200,69819950,12860,12860,12860,12860,0
20231012,132100,69819950,12860,12860,12860,12860,0
20231012,132000,69819950,12860,12860,12860,12860,0
20231012,131900,69819950,12860,12860,12860,12860,50
20231012,131800,69176950,12860,12860,12860,12860,389
20231012,131700,64174410,12860,12860,12860,12860,21
20231012,131600,63904350,12850,12850,12850,12850,0
20231012,131500,63904350,12850,12850,12850,12850,15
20231012,131400,63711600,12830,12830,12830,12830,23
20231012,131300,63416510,12830,12830,12830,12830,33
20231012,131200,62993120,12830,12830,12830,12830,32
20231012,131100,62582560,12830,12830,12830,12830,0
20231012,131000,62582560,12830,12830,12830,12830,33
20231012,130900,62159170,12770,12770,12770,12770,0
20231012,130800,62159170,12770,12770,12770,12770,0
20231012,130700,62159170,12770,12770,12770,12770,0
20231012,130600,62159170,12770,12770,12770,12770,0
20231012,130500,62159170,12770,12770,12770,12770,0
20231012,130400,62159170,12770,12770,12770,12770,0
20231012,130300,62159170,12770,12770,12770,12770,0
20231012,130200,62159170,12770,12770,12770,12770,0
20231012,130100,62159170,12770,12770,12770,12770,0
20231012,130000,62159170,12770,12770,12770,12770,0
20231012,125900,62159170,12770,12770,12770,12770,0
20231012,125800,62159170,12770,12770,12770,12770,0
20231012,125700,62159170,12770,12770,12770,12770,0
20231012,125600,62159170,12770,12770,12770,12770,0
20231012,125500,62159170,12770,12770,12770,12770,0
20231012,125400,62159170,12770,12770,12770,12770,0
20231012,125300,62159170,12770,12770,12770,12770,0
20231012,125200,62159170,12770,12770,12770,12770,0
20231012,125100,62159170,12770,12770,12770,12770,2
20231012,125000,62133630,12770,12770,12770,12770,0
20231012,124900,62133630,12770,12770,12770,12770,0
20231012,124800,62133630,12770,12770,12770,12770,0
20231012,124700,62133630,12770,12770,12770,12770,0
20231012,124600,62133630,12770,12770,12770,12770,0
20231012,124500,62133630,12770,12770,12770,12770,0
20231012,124400,62133630,12770,12770,12770,12770,0
20231012,124300,62133630,12770,12770,12770,12770,0
20231012,124200,62133630,12770,12780,12780,12770,19
20231012,124100,61890870,12780,12780,12780,12780,0
20231012,124000,61890870,12780,12780,12780,12780,0
20231012,123900,61890870,12780,12790,12790,12780,200
20231012,123800,59334430,12790,12790,12790,12790,0
20231012,123700,59334430,12790,12790,12790,12790,0
20231012,123600,59334430,12790,12790,12790,12790,0
20231012,123500,59334430,12790,12790,12790,12790,0
20231012,123400,59334430,12790,12790,12790,12790,0
20231012,123300,59334430,12790,12790,12790,12790,0
20231012,123200,59334430,12790,12790,12790,12790,0
20231012,123100,59334430,12790,12790,12790,12790,200
20231012,123000,56776430,12780,12780,12780,12780,0
20231012,122900,56776430,12780,12780,12780,12780,0
20231012,122800,56776430,12780,12780,12780,12780,0
20231012,122700,56776430,12780,12780,12780,12780,0
20231012,122600,56776430,12780,12780,12780,12780,0
20231012,122500,56776430,12780,12780,12780,12780,0
20231012,122400,56776430,12780,12780,12780,12780,0
20231012,122300,56776430,12780,12780,12780,12780,0
20231012,122200,56776430,12780,12780,12780,12780,0
20231012,122100,56776430,12780,12780,12780,12780,0
20231012,122000,56776430,12780,12780,12780,12780,0
20231012,121900,56776430,12780,12780,12780,12780,0
20231012,121800,56776430,12780,12780,12780,12780,0
20231012,121700,56776430,12780,12780,12780,12780,0
20231012,121600,56776430,12780,12780,12780,12780,0
20231012,121500,56776430,12780,12780,12780,12780,0
20231012,121400,56776430,12780,12780,12780,12780,0
20231012,121300,56776430,12780,12780,12780,12780,0
20231012,121200,56776430,12780,12780,12780,12780,0
20231012,121100,56776430,12780,12780,12780,12780,0
20231012,121000,56776430,12780,12780,12780,12780,0
20231012,120900,56776430,12780,12780,12780,12780,0
20231012,120800,56776430,12780,12780,12780,12780,0
20231012,120700,56776430,12780,12780,12780,12780,0
20231012,120600,56776430,12780,12780,12780,12780,0
20231012,120500,56776430,12780,12780,12780,12780,0
20231012,120400,56776430,12780,12780,12780,12780,0
20231012,120300,56776430,12780,12780,12780,12780,0
20231012,120200,56776430,12780,12780,12780,12780,0
20231012,120100,56776430,12780,12780,12780,12780,0
20231012,120000,56776430,12780,12780,12780,12780,0
20231012,115900,56776430,12780,12780,12780,12780,0
20231012,115800,56776430,12780,12780,12780,12780,106
20231012,115700,55421750,12780,12790,12790,12780,712
20231012,115600,46320680,12790,12790,12790,12790,0
20231012,115500,46320680,12790,12790,12790,12790,0
20231012,115400,46320680,12790,12790,12790,12790,0
20231012,115300,46320680,12790,12790,12790,12790,19
20231012,115200,46077670,12800,12800,12800,12800,1
20231012,115100,46064870,12830,12830,12830,12830,0
20231012,115000,46064870,12830,12830,12830,12830,0
20231012,114900,46064870,12830,12830,12830,12830,0
20231012,114800,46064870,12830,12830,12830,12830,0
20231012,114700,46064870,12830,12830,12830,12830,0
20231012,114600,46064870,12830,12830,12830,12830,0
20231012,114500,46064870,12830,12830,12830,12830,0
20231012,114400,46064870,12830,12830,12830,12830,0
20231012,114300,46064870,12830,12830,12830,12830,12
20231012,114200,45910910,12880,12880,12880,12880,0
20231012,114100,45910910,12880,12880,12880,12880,0
20231012,114000,45910910,12880,12880,12880,12880,0
20231012,113900,45910910,12880,12880,12880,12880,0
20231012,113800,45910910,12880,12880,12880,12880,1
20231012,113700,45898030,12830,12830,12830,12830,0
20231012,113600,45898030,12830,12830,12830,12830,1
20231012,113500,45885200,12880,12880,12880,12880,0
20231012,113400,45885200,12880,12880,12880,12880,0
20231012,113300,45885200,12880,12880,12880,12880,0
20231012,113200,45885200,12880,12880,12880,12880,1
20231012,113100,45872320,12840,12840,12840,12840,0
20231012,113000,45872320,12840,12840,12840,12840,0
20231012,112900,45872320,12840,12840,12840,12840,0
20231012,112800,45872320,12840,12850,12850,12840,499
20231012,112700,39464460,12880,12880,12880,12880,0
20231012,112600,39464460,12880,12880,12880,12880,0
20231012,112500,39464460,12880,12880,12880,12880,0
20231012,112400,39464460,12880,12880,12880,12880,0
20231012,112300,39464460,12880,12880,12880,12880,60
20231012,112200,38691660,12880,12880,12880,12880,0
20231012,112100,38691660,12880,12890,12900,12880,678
20231012,112000,29953750,12880,12840,12880,12840,106
20231012,111900,28591460,12840,12840,12840,12840,2
20231012,111800,28565780,12830,12830,12830,12830,64
20231012,111700,27744660,12830,12830,12830,12830,424
20231012,111600,22304740,12830,12830,12830,12830,0
20231012,111500,22304740,12830,12830,12830,12830,0
20231012,111400,22304740,12830,12830,12830,12830,0
20231012,111300,22304740,12830,12830,12830,12830,0
20231012,111200,22304740,12830,12830,12830,12830,1
20231012,111100,22291910,12820,12820,12820,12820,0
20231012,111000,22291910,12820,12820,12820,12820,0
20231012,110900,22291910,12820,12820,12820,12820,0
20231012,110800,22291910,12820,12820,12820,12820,0
20231012,110700,22291910,12820,12820,12820,12820,0
20231012,110600,22291910,12820,12820,12820,12820,0
20231012,110500,22291910,12820,12820,12820,12820,0
20231012,110400,22291910,12820,12820,12820,12820,0
20231012,110300,22291910,12820,12820,12820,12820,0
20231012,110200,22291910,12820,12820,12820,12820,41
20231012,110100,21766290,12820,12820,12820,12820,0
20231012,110000,21766290,12820,12820,12820,12820,0
20231012,105900,21766290,12820,12820,12820,12820,4
20231012,105800,21715010,12820,12820,12820,12820,0
20231012,105700,21715010,12820,12820,12820,12820,0
20231012,105600,21715010,12820,12820,12820,12820,3
20231012,105500,21676550,12750,12750,12750,12750,0
20231012,105400,21676550,12750,12750,12750,12750,0
20231012,105300,21676550,12750,12750,12750,12750,0
20231012,105200,21676550,12750,12800,12800,12740,458
20231012,105100,15838220,12840,12840,12840,12840,0
20231012,105000,15838220,12840,12840,12840,12840,0
20231012,104900,15838220,12840,12840,12840,12840,0
20231012,104800,15838220,12840,12840,12840,12840,0
20231012,104700,15838220,12840,12840,12840,12840,1
20231012,104600,15825380,12810,12810,12810,12810,0
20231012,104500,15825380,12810,12810,12810,12810,0
20231012,104400,15825380,12810,12810,12810,12810,23
20231012,104300,15530750,12840,12840,12840,12840,0
20231012,104200,15530750,12840,12840,12840,12840,0
20231012,104100,15530750,12840,12840,12840,12840,0
20231012,104000,15530750,12840,12840,12840,12840,0
20231012,103900,15530750,12840,12840,12840,12840,0
20231012,103800,15530750,12840,12840,12840,12840,0
20231012,103700,15530750,12840,12840,12840,12840,0
20231012,103600,15530750,12840,12820,12840,12820,4
20231012,103500,15479430,12830,12830,12830,12830,0
20231012,103400,15479430,12830,12830,12830,12830,0
20231012,103300,15479430,12830,12830,12830,12830,1
20231012,103200,15466600,12840,12840,12840,12840,0
20231012,103100,15466600,12840,12840,12840,12840,2
20231012,103000,15440920,12840,12840,12840,12840,0
20231012,102900,15440920,12840,12840,12840,12840,1
20231012,102800,15428080,12830,12830,12830,12830,1
20231012,102700,15415250,12840,12840,12840,12840,0
20231012,102600,15415250,12840,12840,12840,12840,0
20231012,102500,15415250,12840,12840,12840,12840,0
20231012,102400,15415250,12840,12840,12840,12840,0
20231012,102300,15415250,12840,12840,12840,12840,0
20231012,102200,15415250,12840,12840,12840,12840,0
20231012,102100,15415250,12840,12840,12840,12840,0
20231012,102000,15415250,12840,12840,12840,12840,0
20231012,101900,15415250,12840,12840,12840,12840,0
20231012,101800,15415250,12840,12840,12840,12840,0
20231012,101700,15415250,12840,12840,12840,12840,0
20231012,101600,15415250,12840,12840,12840,12840,0
20231012,101500,15415250,12840,12840,12840,12840,0
20231012,101400,15415250,12840,12840,12840,12840,0
20231012,101300,15415250,12840,12840,12840,12840,0
20231012,101200,15415250,12840,12840,12840,12840,0
20231012,101100,15415250,12840,12840,12840,12840,0
20231012,101000,15415250,12840,12840,12840,12840,0
20231012,100900,15415250,12840,12840,12840,12840,0
20231012,100800,15415250,12840,12840,12840,12840,0
20231012,100700,15415250,12840,12840,12840,12840,0
20231012,100600,15415250,12840,12840,12840,12840,1
20231012,100500,15402410,12720,12830,12830,12720,27
20231012,100400,15058370,12840,12840,12840,12840,0
20231012,100300,15058370,12840,12840,12840,12840,0
20231012,100200,15058370,12840,12840,12840,12840,1
20231012,100100,15045530,12830,12830,12830,12830,0
20231012,100000,15045530,12830,12830,12830,12830,1
20231012,095900,15032700,12850,12850,12850,12850,0
20231012,095800,15032700,12850,12780,12850,12780,50
20231012,095700,14392460,12730,12730,12730,12730,2
20231012,095600,14367000,12730,12730,12730,12730,1
20231012,095500,14354270,12730,12730,12730,12730,0
20231012,095400,14354270,12730,12730,12730,12730,0
20231012,095300,14354270,12730,12750,12750,12730,20
20231012,095200,14099580,12730,12730,12730,12730,0
20231012,095100,14099580,12730,12730,12730,12730,0
20231012,095000,14099580,12730,12730,12730,12730,0
20231012,094900,14099580,12730,12730,12730,12730,0
20231012,094800,14099580,12730,12730,12730,12730,0
20231012,094700,14099580,12730,12730,12730,12730,80
20231012,094600,13081180,12730,12730,12730,12730,0
20231012,094500,13081180,12730,12730,12730,12730,0
20231012,094400,13081180,12730,12740,12740,12730,30
20231012,094300,12699230,12740,12740,12740,12740,0
20231012,094200,12699230,12740,12740,12740,12740,48
20231012,094100,12087710,12730,12730,12730,12730,18
20231012,094000,11858570,12700,12700,12700,12700,0
20231012,093900,11858570,12700,12700,12700,12700,1
20231012,093800,11845870,12740,12740,12740,12740,7
20231012,093700,11756690,12770,12770,12770,12770,3
20231012,093600,11718380,12770,12770,12770,12770,0
20231012,093500,11718380,12770,12770,12770,12770,0
20231012,093400,11718380,12770,12770,12770,12770,0
20231012,093300,11718380,12770,12760,12770,12760,4
20231012,093200,11667330,12770,12770,12770,12770,6
20231012,093100,11590710,12760,12740,12760,12740,26
20231012,093000,11259440,12740,12730,12740,12730,6
20231012,092900,11183010,12740,12740,12740,12740,0
20231012,092800,11183010,12740,12740,12740,12740,0
20231012,092700,11183010,12740,12740,12740,12740,0
20231012,092600,11183010,12740,12740,12740,12740,0
20231012,092500,11183010,12740,12740,12740,12740,0
20231012,092400,11183010,12740,12740,12740,12740,0
20231012,092300,11183010,12740,12740,12740,12740,0
20231012,092200,11183010,12740,12740,12740,12740,0
20231012,092100,11183010,12740,12740,12740,12740,2
20231012,092000,11157530,12710,12720,12740,12710,11
20231012,091900,11017540,12640,12640,12640,12640,53
20231012,091800,10347620,12740,12740,12740,12740,0
20231012,091700,10347620,12740,12740,12740,12740,0
20231012,091600,10347620,12740,12740,12740,12740,0
20231012,091500,10347620,12740,12740,12740,12740,1
20231012,091400,10334880,12740,12630,12740,12630,8
20231012,091300,10233230,12630,12640,12640,12630,19
20231012,091200,9993140,12740,12740,12740,12740,0
20231012,091100,9993140,12740,12730,12740,12730,4
20231012,091000,9942210,12640,12740,12740,12640,3
20231012,090900,9904090,12620,12630,12630,12620,60
20231012,090800,9146320,12630,12630,12630,12630,76
20231012,090700,8186440,12630,12680,12680,12630,46
20231012,090600,7604700,12780,12660,12780,12660,101
20231012,090500,6325920,12790,12790,12790,12790,0
20231012,090400,6325920,12790,12790,12790,12790,1
20231012,090300,6313130,12790,12790,12790,12790,0
20231012,090200,6313130,12790,12790,12790,12790,100
20231012,090100,5034130,12670,12760,12760,12670,12
20231012,090000,4882000,12840,12850,12850,12840,380