KissMeData/081150/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194100,599469440,3620,3620,3620,3620,4040
20231012,194000,599469440,3620,3620,3620,3620,0
20231012,193900,599469440,3620,3620,3620,3620,0
20231012,193800,599469440,3620,3620,3620,3620,0
20231012,193700,599469440,3620,3620,3620,3620,0
20231012,193600,599469440,3620,3620,3620,3620,0
20231012,193500,599469440,3620,3620,3620,3620,0
20231012,193400,599469440,3620,3620,3620,3620,0
20231012,193300,599469440,3620,3620,3620,3620,0
20231012,193200,599469440,3620,3620,3620,3620,0
20231012,193100,599469440,3620,3620,3620,3620,0
20231012,193000,599469440,3620,3620,3620,3620,0
20231012,192900,599469440,3620,3620,3620,3620,0
20231012,192800,599469440,3620,3620,3620,3620,0
20231012,192700,599469440,3620,3620,3620,3620,0
20231012,192600,599469440,3620,3620,3620,3620,0
20231012,192500,599469440,3620,3620,3620,3620,0
20231012,192400,599469440,3620,3620,3620,3620,0
20231012,192300,599469440,3620,3620,3620,3620,0
20231012,192200,599469440,3620,3620,3620,3620,0
20231012,192100,599469440,3620,3620,3620,3620,0
20231012,192000,599469440,3620,3620,3620,3620,0
20231012,191900,599469440,3620,3620,3620,3620,0
20231012,191800,599469440,3620,3620,3620,3620,0
20231012,191700,599469440,3620,3620,3620,3620,0
20231012,191600,599469440,3620,3620,3620,3620,0
20231012,191500,599469440,3620,3620,3620,3620,0
20231012,191400,599469440,3620,3620,3620,3620,0
20231012,191300,599469440,3620,3620,3620,3620,0
20231012,191200,599469440,3620,3620,3620,3620,0
20231012,191100,599469440,3620,3620,3620,3620,4040
20231012,191000,599469440,3620,3620,3620,3620,0
20231012,190900,599469440,3620,3620,3620,3620,0
20231012,190800,599469440,3620,3620,3620,3620,0
20231012,190700,599469440,3620,3620,3620,3620,0
20231012,190600,599469440,3620,3620,3620,3620,0
20231012,190500,599469440,3620,3620,3620,3620,0
20231012,190400,599469440,3620,3620,3620,3620,0
20231012,190300,599469440,3620,3620,3620,3620,0
20231012,190200,599469440,3620,3620,3620,3620,0
20231012,190100,599469440,3620,3620,3620,3620,0
20231012,190000,599469440,3620,3620,3620,3620,0
20231012,185900,599469440,3620,3620,3620,3620,0
20231012,185800,599469440,3620,3620,3620,3620,0
20231012,185700,599469440,3620,3620,3620,3620,0
20231012,185600,599469440,3620,3620,3620,3620,0
20231012,185500,599469440,3620,3620,3620,3620,0
20231012,185400,599469440,3620,3620,3620,3620,0
20231012,185300,599469440,3620,3620,3620,3620,0
20231012,185200,599469440,3620,3620,3620,3620,0
20231012,185100,599469440,3620,3620,3620,3620,0
20231012,185000,599469440,3620,3620,3620,3620,0
20231012,184900,599469440,3620,3620,3620,3620,0
20231012,184800,599469440,3620,3620,3620,3620,0
20231012,184700,599469440,3620,3620,3620,3620,0
20231012,184600,599469440,3620,3620,3620,3620,0
20231012,184500,599469440,3620,3620,3620,3620,0
20231012,184400,599469440,3620,3620,3620,3620,0
20231012,184300,599469440,3620,3620,3620,3620,0
20231012,184200,599469440,3620,3620,3620,3620,0
20231012,184100,599469440,3620,3620,3620,3620,4040
20231012,184000,599469440,3620,3620,3620,3620,0
20231012,183900,599469440,3620,3620,3620,3620,0
20231012,183800,599469440,3620,3620,3620,3620,0
20231012,183700,599469440,3620,3620,3620,3620,0
20231012,183600,599469440,3620,3620,3620,3620,0
20231012,183500,599469440,3620,3620,3620,3620,0
20231012,183400,599469440,3620,3620,3620,3620,0
20231012,183300,599469440,3620,3620,3620,3620,0
20231012,183200,599469440,3620,3620,3620,3620,0
20231012,183100,599469440,3620,3620,3620,3620,0
20231012,183000,599469440,3620,3620,3620,3620,0
20231012,182900,599469440,3620,3620,3620,3620,0
20231012,182800,599469440,3620,3620,3620,3620,0
20231012,182700,599469440,3620,3620,3620,3620,0
20231012,182600,599469440,3620,3620,3620,3620,0
20231012,182500,599469440,3620,3620,3620,3620,0
20231012,182400,599469440,3620,3620,3620,3620,0
20231012,182300,599469440,3620,3620,3620,3620,0
20231012,182200,599469440,3620,3620,3620,3620,0
20231012,182100,599469440,3620,3620,3620,3620,0
20231012,182000,599469440,3620,3620,3620,3620,0
20231012,181900,599469440,3620,3620,3620,3620,0
20231012,181800,599469440,3620,3620,3620,3620,0
20231012,181700,599469440,3620,3620,3620,3620,0
20231012,181600,599469440,3620,3620,3620,3620,0
20231012,181500,599469440,3620,3620,3620,3620,0
20231012,181400,599469440,3620,3620,3620,3620,0
20231012,181300,599469440,3620,3620,3620,3620,0
20231012,181200,599469440,3620,3620,3620,3620,0
20231012,181100,599469440,3620,3620,3620,3620,4040
20231012,181000,599469440,3620,3620,3620,3620,0
20231012,180900,599469440,3620,3620,3620,3620,0
20231012,180800,599469440,3620,3620,3620,3620,0
20231012,180700,599469440,3620,3620,3620,3620,0
20231012,180600,599469440,3620,3620,3620,3620,0
20231012,180500,599469440,3620,3620,3620,3620,0
20231012,180400,599469440,3620,3620,3620,3620,0
20231012,180300,599469440,3620,3620,3620,3620,0
20231012,180200,599469440,3620,3620,3620,3620,0
20231012,180100,599469440,3620,3620,3620,3620,0
20231012,180000,599469440,3620,3620,3620,3620,0
20231012,175900,599469440,3620,3620,3620,3620,0
20231012,175800,599469440,3620,3620,3620,3620,0
20231012,175700,599469440,3620,3620,3620,3620,0
20231012,175600,599469440,3620,3620,3620,3620,0
20231012,175500,599469440,3620,3620,3620,3620,0
20231012,175400,599469440,3620,3620,3620,3620,0
20231012,175300,599469440,3620,3620,3620,3620,0
20231012,175200,599469440,3620,3620,3620,3620,0
20231012,175100,599469440,3620,3620,3620,3620,0
20231012,175000,599469440,3620,3620,3620,3620,0
20231012,174900,599469440,3620,3620,3620,3620,0
20231012,174800,599469440,3620,3620,3620,3620,0
20231012,174700,599469440,3620,3620,3620,3620,0
20231012,174600,599469440,3620,3620,3620,3620,0
20231012,174500,599469440,3620,3620,3620,3620,0
20231012,174400,599469440,3620,3620,3620,3620,0
20231012,174300,599469440,3620,3620,3620,3620,0
20231012,174200,599469440,3620,3620,3620,3620,0
20231012,174100,599469440,3620,3620,3620,3620,4040
20231012,174000,599469440,3620,3620,3620,3620,0
20231012,173900,599469440,3620,3620,3620,3620,0
20231012,173800,599469440,3620,3620,3620,3620,0
20231012,173700,599469440,3620,3620,3620,3620,0
20231012,173600,599469440,3620,3620,3620,3620,0
20231012,173500,599469440,3620,3620,3620,3620,0
20231012,173400,599469440,3620,3620,3620,3620,0
20231012,173300,599469440,3620,3620,3620,3620,0
20231012,173200,599469440,3620,3620,3620,3620,0
20231012,173100,599469440,3620,3620,3620,3620,0
20231012,173000,599469440,3620,3620,3620,3620,0
20231012,172900,599469440,3620,3620,3620,3620,0
20231012,172800,599469440,3620,3620,3620,3620,0
20231012,172700,599469440,3620,3620,3620,3620,0
20231012,172600,599469440,3620,3620,3620,3620,0
20231012,172500,599469440,3620,3620,3620,3620,0
20231012,172400,599469440,3620,3620,3620,3620,0
20231012,172300,599469440,3620,3620,3620,3620,0
20231012,172200,599469440,3620,3620,3620,3620,0
20231012,172100,599469440,3620,3620,3620,3620,0
20231012,172000,599469440,3620,3620,3620,3620,0
20231012,171900,599469440,3620,3620,3620,3620,0
20231012,171800,599469440,3620,3620,3620,3620,0
20231012,171700,599469440,3620,3620,3620,3620,0
20231012,171600,599469440,3620,3620,3620,3620,0
20231012,171500,599469440,3620,3620,3620,3620,0
20231012,171400,599469440,3620,3620,3620,3620,0
20231012,171300,599469440,3620,3620,3620,3620,0
20231012,171200,599469440,3620,3620,3620,3620,0
20231012,171100,599469440,3620,3620,3620,3620,4040
20231012,171000,599469440,3620,3620,3620,3620,0
20231012,170900,599469440,3620,3620,3620,3620,0
20231012,170800,599469440,3620,3620,3620,3620,0
20231012,170700,599469440,3620,3620,3620,3620,0
20231012,170600,599469440,3620,3620,3620,3620,0
20231012,170500,599469440,3620,3620,3620,3620,0
20231012,170400,599469440,3620,3620,3620,3620,0
20231012,170300,599469440,3620,3620,3620,3620,0
20231012,170200,599469440,3620,3620,3620,3620,0
20231012,170100,599469440,3620,3620,3620,3620,0
20231012,170000,599469440,3620,3620,3620,3620,0
20231012,165900,599469440,3620,3620,3620,3620,0
20231012,165800,599469440,3620,3620,3620,3620,0
20231012,165700,599469440,3620,3620,3620,3620,0
20231012,165600,599469440,3620,3620,3620,3620,0
20231012,165500,599469440,3620,3620,3620,3620,0
20231012,165400,599469440,3620,3620,3620,3620,0
20231012,165300,599469440,3620,3620,3620,3620,0
20231012,165200,599469440,3620,3620,3620,3620,0
20231012,165100,599469440,3620,3620,3620,3620,0
20231012,165000,599469440,3620,3620,3620,3620,0
20231012,164900,599469440,3620,3620,3620,3620,0
20231012,164800,599469440,3620,3620,3620,3620,0
20231012,164700,599469440,3620,3620,3620,3620,0
20231012,164600,599469440,3620,3620,3620,3620,0
20231012,164500,599469440,3620,3620,3620,3620,0
20231012,164400,599469440,3620,3620,3620,3620,0
20231012,164300,599469440,3620,3620,3620,3620,0
20231012,164200,599469440,3620,3620,3620,3620,0
20231012,164100,599469440,3620,3620,3620,3620,4040
20231012,164000,599469440,3620,3620,3620,3620,0
20231012,163900,599469440,3620,3620,3620,3620,0
20231012,163800,599469440,3620,3620,3620,3620,0
20231012,163700,599469440,3620,3620,3620,3620,0
20231012,163600,599469440,3620,3620,3620,3620,0
20231012,163500,599469440,3620,3620,3620,3620,0
20231012,163400,599469440,3620,3620,3620,3620,0
20231012,163300,599469440,3620,3620,3620,3620,0
20231012,163200,599469440,3620,3620,3620,3620,0
20231012,163100,599469440,3620,3620,3620,3620,0
20231012,163000,599469440,3620,3620,3620,3620,0
20231012,162900,599469440,3620,3620,3620,3620,0
20231012,162800,599469440,3620,3620,3620,3620,0
20231012,162700,599469440,3620,3620,3620,3620,0
20231012,162600,599469440,3620,3620,3620,3620,0
20231012,162500,599469440,3620,3620,3620,3620,0
20231012,162400,599469440,3620,3620,3620,3620,0
20231012,162300,599469440,3620,3620,3620,3620,0
20231012,162200,599469440,3620,3620,3620,3620,0
20231012,162100,599469440,3620,3620,3620,3620,0
20231012,162000,599469440,3620,3620,3620,3620,0
20231012,161900,599469440,3620,3620,3620,3620,0
20231012,161800,599469440,3620,3620,3620,3620,0
20231012,161700,599469440,3620,3620,3620,3620,0
20231012,161600,599469440,3620,3620,3620,3620,0
20231012,161500,599469440,3620,3620,3620,3620,0
20231012,161400,599469440,3620,3620,3620,3620,0
20231012,161300,599469440,3620,3620,3620,3620,0
20231012,161200,599469440,3620,3620,3620,3620,0
20231012,161100,599469440,3620,3620,3620,3620,4040
20231012,161000,599469440,3620,3620,3620,3620,0
20231012,160900,599469440,3620,3620,3620,3620,0
20231012,160800,599469440,3620,3620,3620,3620,0
20231012,160700,599469440,3620,3620,3620,3620,0
20231012,160600,599469440,3620,3620,3620,3620,0
20231012,160500,599469440,3620,3620,3620,3620,0
20231012,160400,599469440,3620,3620,3620,3620,0
20231012,160300,599469440,3620,3620,3620,3620,0
20231012,160200,599469440,3620,3620,3620,3620,0
20231012,160100,599469440,3620,3620,3620,3620,0
20231012,160000,599469440,3620,3620,3620,3620,0
20231012,155900,599469440,3620,3620,3620,3620,0
20231012,155800,599469440,3620,3620,3620,3620,0
20231012,155700,599469440,3620,3620,3620,3620,0
20231012,155600,599469440,3620,3620,3620,3620,0
20231012,155500,599469440,3620,3620,3620,3620,0
20231012,155400,599469440,3620,3620,3620,3620,0
20231012,155300,599469440,3620,3620,3620,3620,0
20231012,155200,599469440,3620,3620,3620,3620,0
20231012,155100,599469440,3620,3620,3620,3620,0
20231012,155000,599469440,3620,3620,3620,3620,0
20231012,154900,599469440,3620,3620,3620,3620,0
20231012,154800,599469440,3620,3620,3620,3620,0
20231012,154700,599469440,3620,3620,3620,3620,0
20231012,154600,599469440,3620,3620,3620,3620,0
20231012,154500,599469440,3620,3620,3620,3620,0
20231012,154400,599469440,3620,3620,3620,3620,0
20231012,154300,599469440,3620,3620,3620,3620,0
20231012,154200,599469440,3620,3620,3620,3620,0
20231012,154100,599469440,3620,3620,3620,3620,4040
20231012,154000,599469440,3620,3620,3620,3620,0
20231012,153900,599469440,3620,3620,3620,3620,0
20231012,153800,599469440,3620,3620,3620,3620,0
20231012,153700,599469440,3620,3620,3620,3620,0
20231012,153600,599469440,3620,3620,3620,3620,0
20231012,153500,599469440,3620,3620,3620,3620,0
20231012,153400,599469440,3620,3620,3620,3620,0
20231012,153300,599469440,3620,3620,3620,3620,0
20231012,153200,599469440,3620,3620,3620,3620,0
20231012,153100,599469440,3620,3620,3620,3620,0
20231012,153000,599469440,3620,3620,3620,3620,4040
20231012,152900,584844640,3625,3625,3625,3625,0
20231012,152800,584844640,3625,3625,3625,3625,0
20231012,152700,584844640,3625,3625,3625,3625,0
20231012,152600,584844640,3625,3625,3625,3625,0
20231012,152500,584844640,3625,3625,3625,3625,0
20231012,152400,584844640,3625,3625,3625,3625,0
20231012,152300,584844640,3625,3625,3625,3625,0
20231012,152200,584844640,3625,3625,3625,3625,0
20231012,152100,584844640,3625,3625,3625,3625,0
20231012,152000,584844640,3625,3625,3625,3625,0
20231012,151900,584844640,3625,3610,3630,3605,4071
20231012,151800,570110920,3610,3605,3610,3605,18
20231012,151700,570046020,3610,3605,3610,3605,123
20231012,151600,569602130,3610,3605,3610,3605,50
20231012,151500,569421835,3610,3605,3610,3605,156
20231012,151400,568859340,3605,3595,3605,3590,4780
20231012,151300,551678435,3605,3600,3605,3595,189
20231012,151200,550998435,3605,3605,3605,3605,0
20231012,151100,550998435,3605,3600,3605,3600,152
20231012,151000,550451230,3605,3605,3605,3605,19
20231012,150900,550382735,3610,3605,3610,3605,56
20231012,150800,550180580,3605,3605,3605,3605,30
20231012,150700,550072430,3615,3615,3615,3615,0
20231012,150600,550072430,3615,3605,3615,3605,2001
20231012,150500,542849980,3605,3605,3605,3605,463
20231012,150400,541180865,3605,3605,3605,3605,10
20231012,150300,541144815,3610,3600,3610,3590,5947
20231012,150200,519733500,3600,3590,3600,3590,511
20231012,150100,517897405,3595,3590,3595,3590,7
20231012,150000,517872270,3600,3600,3600,3600,0
20231012,145900,517872270,3600,3595,3600,3595,466
20231012,145800,516196945,3600,3600,3600,3600,0
20231012,145700,516196945,3600,3590,3600,3590,567
20231012,145600,514159240,3590,3590,3590,3590,1
20231012,145500,514155650,3595,3595,3595,3595,191
20231012,145400,513469005,3600,3600,3600,3600,0
20231012,145300,513469005,3600,3595,3600,3595,2216
20231012,145200,505502480,3595,3595,3595,3595,0
20231012,145100,505502480,3595,3595,3595,3595,0
20231012,145000,505502480,3595,3595,3595,3595,11
20231012,144900,505462935,3600,3600,3600,3600,0
20231012,144800,505462935,3600,3600,3600,3585,167
20231012,144700,504863910,3580,3595,3600,3580,1424
20231012,144600,499748610,3595,3600,3600,3595,716
20231012,144500,497173855,3600,3590,3600,3590,6428
20231012,144400,474090865,3590,3585,3590,3585,1474
20231012,144300,468804600,3585,3585,3585,3585,83
20231012,144200,468507045,3585,3585,3585,3585,1000
20231012,144100,464922045,3585,3585,3585,3585,0
20231012,144000,464922045,3585,3585,3585,3585,0
20231012,143900,464922045,3585,3585,3585,3585,0
20231012,143800,464922045,3585,3575,3585,3570,5143
20231012,143700,446537040,3575,3570,3575,3570,301
20231012,143600,445462465,3575,3570,3575,3570,1796
20231012,143500,439042330,3575,3575,3575,3570,705
20231012,143400,436525455,3575,3570,3575,3570,308
20231012,143300,435425890,3575,3575,3575,3575,0
20231012,143200,435425890,3575,3570,3575,3570,41
20231012,143100,435279500,3575,3570,3575,3570,19
20231012,143000,435211665,3565,3570,3570,3565,1001
20231012,142900,431638100,3570,3565,3570,3565,1000
20231012,142800,428068195,3570,3570,3570,3570,0
20231012,142700,428068195,3570,3555,3570,3555,2
20231012,142600,428061070,3570,3555,3570,3555,25
20231012,142500,427972170,3555,3570,3570,3555,1042
20231012,142400,424266935,3570,3570,3570,3570,0
20231012,142300,424266935,3570,3570,3570,3570,0
20231012,142200,424266935,3570,3570,3570,3570,0
20231012,142100,424266935,3570,3570,3570,3570,0
20231012,142000,424266935,3570,3570,3570,3570,0
20231012,141900,424266935,3570,3570,3570,3570,4
20231012,141800,424252655,3570,3560,3570,3560,2
20231012,141700,424245525,3570,3570,3570,3570,0
20231012,141600,424245525,3570,3570,3570,3560,1016
20231012,141500,420628405,3570,3565,3570,3565,4
20231012,141400,420614140,3565,3565,3570,3565,775
20231012,141300,417851255,3570,3565,3570,3565,51
20231012,141200,417669435,3570,3570,3570,3570,0
20231012,141100,417669435,3570,3570,3570,3570,0
20231012,141000,417669435,3570,3560,3570,3560,12
20231012,140900,417626695,3570,3570,3570,3570,0
20231012,140800,417626695,3570,3565,3575,3565,1002
20231012,140700,414054550,3575,3575,3575,3575,1
20231012,140600,414050975,3575,3575,3575,3575,0
20231012,140500,414050975,3575,3565,3575,3565,111
20231012,140400,413654250,3575,3575,3575,3575,0
20231012,140300,413654250,3575,3575,3575,3575,0
20231012,140200,413654250,3575,3575,3575,3575,801
20231012,140100,410790675,3580,3580,3580,3580,0
20231012,140000,410790675,3580,3580,3580,3580,0
20231012,135900,410790675,3580,3580,3580,3580,27
20231012,135800,410694015,3580,3580,3580,3580,0
20231012,135700,410694015,3580,3580,3580,3580,1
20231012,135600,410690435,3580,3580,3580,3580,0
20231012,135500,410690435,3580,3570,3580,3570,2065
20231012,135400,403309695,3570,3565,3570,3565,1270
20231012,135300,398782140,3565,3565,3565,3565,801
20231012,135200,395926575,3570,3565,3570,3555,1340
20231012,135100,391159290,3570,3570,3570,3570,50
20231012,135000,390980790,3570,3565,3570,3565,101
20231012,134900,390620720,3570,3565,3570,3565,105
20231012,134800,390246390,3565,3565,3565,3565,0
20231012,134700,390246390,3565,3565,3565,3565,1
20231012,134600,390242825,3570,3570,3570,3570,0
20231012,134500,390242825,3570,3555,3570,3550,1001
20231012,134400,386688970,3570,3560,3570,3555,2041
20231012,134300,379428200,3575,3575,3575,3575,0
20231012,134200,379428200,3575,3560,3575,3560,7
20231012,134100,379403265,3575,3560,3575,3560,578
20231012,134000,377345570,3575,3575,3575,3575,0
20231012,133900,377345570,3575,3575,3575,3575,0
20231012,133800,377345570,3575,3570,3575,3570,2793
20231012,133700,367374055,3570,3570,3570,3570,0
20231012,133600,367374055,3570,3570,3570,3570,0
20231012,133500,367374055,3570,3570,3570,3570,211
20231012,133400,366620785,3570,3570,3570,3570,50
20231012,133300,366442285,3570,3570,3570,3570,0
20231012,133200,366442285,3570,3570,3570,3570,0
20231012,133100,366442285,3570,3570,3570,3570,0
20231012,133000,366442285,3570,3570,3570,3570,14
20231012,132900,366392305,3560,3570,3570,3560,15
20231012,132800,366338895,3580,3580,3580,3580,0
20231012,132700,366338895,3580,3580,3580,3580,0
20231012,132600,366338895,3580,3570,3580,3560,170
20231012,132500,365732950,3580,3580,3580,3580,0
20231012,132400,365732950,3580,3580,3580,3580,0
20231012,132300,365732950,3580,3580,3580,3580,1
20231012,132200,365729370,3580,3580,3580,3580,0
20231012,132100,365729370,3580,3575,3580,3575,2
20231012,132000,365722215,3580,3580,3580,3580,0
20231012,131900,365722215,3580,3580,3580,3580,0
20231012,131800,365722215,3580,3580,3580,3580,0
20231012,131700,365722215,3580,3580,3580,3580,0
20231012,131600,365722215,3580,3580,3580,3580,0
20231012,131500,365722215,3580,3580,3580,3580,0
20231012,131400,365722215,3580,3580,3580,3580,3
20231012,131300,365711475,3580,3580,3580,3580,1
20231012,131200,365707895,3580,3580,3580,3580,0
20231012,131100,365707895,3580,3580,3580,3580,0
20231012,131000,365707895,3580,3575,3580,3575,21
20231012,130900,365632810,3585,3585,3585,3585,0
20231012,130800,365632810,3585,3585,3585,3585,0
20231012,130700,365632810,3585,3585,3585,3585,0
20231012,130600,365632810,3585,3585,3585,3585,0
20231012,130500,365632810,3585,3580,3585,3580,9
20231012,130400,365600580,3585,3585,3585,3580,6
20231012,130300,365579085,3585,3585,3585,3585,0
20231012,130200,365579085,3585,3585,3585,3585,42
20231012,130100,365428515,3585,3585,3585,3585,0
20231012,130000,365428515,3585,3585,3585,3585,0
20231012,125900,365428515,3585,3585,3585,3585,0
20231012,125800,365428515,3585,3585,3585,3585,1000
20231012,125700,361843515,3585,3585,3585,3585,0
20231012,125600,361843515,3585,3585,3585,3585,1000
20231012,125500,358258515,3585,3585,3585,3585,0
20231012,125400,358258515,3585,3585,3585,3580,4
20231012,125300,358244180,3585,3585,3585,3585,1
20231012,125200,358240595,3580,3580,3585,3580,1161
20231012,125100,354084205,3580,3580,3580,3580,0
20231012,125000,354084205,3580,3580,3580,3580,0
20231012,124900,354084205,3580,3585,3585,3580,695
20231012,124800,351596095,3580,3575,3580,3575,314
20231012,124700,350471985,3585,3585,3585,3585,0
20231012,124600,350471985,3585,3585,3585,3585,0
20231012,124500,350471985,3585,3585,3585,3585,1
20231012,124400,350468400,3580,3580,3585,3580,202
20231012,124300,349745235,3585,3585,3585,3585,0
20231012,124200,349745235,3585,3585,3585,3585,1001
20231012,124100,346156650,3585,3580,3585,3580,657
20231012,124000,343804585,3575,3570,3575,3570,98
20231012,123900,343454240,3575,3575,3575,3575,1
20231012,123800,343450665,3575,3575,3575,3575,1
20231012,123700,343447090,3575,3575,3575,3575,1
20231012,123600,343443515,3580,3580,3580,3580,0
20231012,123500,343443515,3580,3580,3580,3580,0
20231012,123400,343443515,3580,3580,3580,3580,0
20231012,123300,343443515,3580,3580,3580,3580,0
20231012,123200,343443515,3580,3570,3580,3555,1001
20231012,123100,339879325,3580,3570,3580,3570,2
20231012,123000,339872175,3580,3580,3580,3575,3
20231012,122900,339861440,3580,3580,3580,3580,0
20231012,122800,339861440,3580,3580,3580,3580,0
20231012,122700,339861440,3580,3570,3580,3570,145
20231012,122600,339343780,3580,3580,3580,3575,3
20231012,122500,339333045,3580,3575,3580,3575,50
20231012,122400,339154290,3585,3585,3585,3585,0
20231012,122300,339154290,3585,3585,3585,3585,0
20231012,122200,339154290,3585,3585,3585,3585,0
20231012,122100,339154290,3585,3585,3585,3585,0
20231012,122000,339154290,3585,3585,3585,3585,0
20231012,121900,339154290,3585,3585,3585,3585,0
20231012,121800,339154290,3585,3585,3585,3585,0
20231012,121700,339154290,3585,3580,3585,3580,32
20231012,121600,339039605,3570,3570,3570,3570,602
20231012,121500,336890465,3570,3570,3570,3570,100
20231012,121400,336533465,3580,3580,3580,3580,200
20231012,121300,335817465,3580,3580,3580,3580,0
20231012,121200,335817465,3580,3580,3580,3580,375
20231012,121100,334474965,3580,3580,3580,3580,29
20231012,121000,334371145,3565,3570,3570,3565,28
20231012,120900,334271320,3580,3580,3580,3580,300
20231012,120800,333197320,3580,3580,3580,3580,0
20231012,120700,333197320,3580,3580,3580,3580,10
20231012,120600,333161520,3580,3580,3580,3580,0
20231012,120500,333161520,3580,3580,3580,3580,0
20231012,120400,333161520,3580,3580,3580,3580,0
20231012,120300,333161520,3580,3580,3580,3580,100
20231012,120200,332803520,3580,3580,3580,3580,100
20231012,120100,332445520,3580,3580,3580,3580,1
20231012,120000,332441940,3580,3575,3580,3575,2
20231012,115900,332434785,3580,3570,3580,3565,216
20231012,115800,331663955,3580,3580,3580,3580,0
20231012,115700,331663955,3580,3580,3580,3580,0
20231012,115600,331663955,3580,3570,3580,3570,2
20231012,115500,331656805,3580,3580,3580,3580,0
20231012,115400,331656805,3580,3580,3580,3580,0
20231012,115300,331656805,3580,3580,3580,3580,0
20231012,115200,331656805,3580,3580,3580,3580,2
20231012,115100,331649645,3585,3585,3585,3585,0
20231012,115000,331649645,3585,3580,3585,3560,5002
20231012,114900,313809795,3590,3580,3590,3580,164
20231012,114800,313222665,3590,3585,3590,3585,280
20231012,114700,312218855,3585,3585,3585,3585,0
20231012,114600,312218855,3585,3585,3585,3585,700
20231012,114500,309709355,3585,3585,3585,3585,220
20231012,114400,308920655,3585,3580,3585,3580,5
20231012,114300,308902750,3580,3580,3585,3580,123
20231012,114200,308462405,3585,3585,3585,3585,100
20231012,114100,308103905,3585,3585,3585,3585,700
20231012,114000,305594405,3585,3585,3585,3585,0
20231012,113900,305594405,3585,3575,3585,3575,106
20231012,113800,305214940,3580,3575,3580,3575,643
20231012,113700,302916210,3575,3575,3575,3575,3
20231012,113600,302905485,3585,3575,3585,3575,6
20231012,113500,302884025,3585,3585,3585,3575,106
20231012,113400,302504115,3585,3580,3585,3580,11
20231012,113300,302464730,3585,3585,3585,3585,27
20231012,113200,302367935,3590,3590,3590,3590,3
20231012,113100,302357165,3585,3580,3585,3575,3566
20231012,113000,289590715,3575,3575,3580,3575,55
20231012,112900,289394065,3575,3580,3580,3570,7785
20231012,112800,261529025,3575,3580,3580,3575,91
20231012,112700,261203250,3580,3590,3590,3575,1839
20231012,112600,254625995,3585,3585,3585,3585,40
20231012,112500,254482595,3590,3590,3590,3590,6
20231012,112400,254461055,3590,3585,3590,3585,5
20231012,112300,254443125,3585,3585,3590,3585,329
20231012,112200,253263650,3590,3590,3590,3585,121
20231012,112100,252829360,3590,3585,3590,3585,3
20231012,112000,252818600,3590,3590,3590,3580,31
20231012,111900,252707510,3590,3585,3590,3580,36
20231012,111800,252578565,3585,3585,3585,3585,0
20231012,111700,252578565,3585,3585,3585,3585,1
20231012,111600,252574980,3585,3585,3590,3585,27
20231012,111500,252478180,3585,3580,3585,3580,3
20231012,111400,252467435,3590,3590,3590,3590,0
20231012,111300,252467435,3590,3580,3590,3580,4
20231012,111200,252453095,3590,3590,3590,3590,0
20231012,111100,252453095,3590,3580,3590,3575,299
20231012,111000,251380350,3575,3580,3585,3575,251
20231012,110900,250482515,3585,3580,3585,3580,1001
20231012,110800,246898930,3590,3590,3590,3590,0
20231012,110700,246898930,3590,3585,3590,3585,1015
20231012,110600,243260150,3585,3580,3585,3580,353
20231012,110500,241996405,3590,3580,3590,3580,6017
20231012,110400,220455450,3590,3575,3595,3575,4044
20231012,110300,205968350,3575,3565,3575,3565,552
20231012,110200,204000435,3575,3575,3575,3575,0
20231012,110100,204000435,3575,3575,3575,3575,0
20231012,110000,204000435,3575,3575,3575,3575,0
20231012,105900,204000435,3575,3575,3575,3575,0
20231012,105800,204000435,3575,3570,3575,3570,31
20231012,105700,203889760,3575,3575,3575,3575,0
20231012,105600,203889760,3575,3575,3575,3575,0
20231012,105500,203889760,3575,3575,3575,3575,0
20231012,105400,203889760,3575,3575,3575,3575,1
20231012,105300,203886185,3570,3570,3570,3570,1
20231012,105200,203882615,3575,3570,3575,3570,31
20231012,105100,203771940,3575,3575,3575,3575,1
20231012,105000,203768365,3575,3575,3575,3575,0
20231012,104900,203768365,3575,3575,3575,3575,3
20231012,104800,203757640,3580,3580,3580,3580,0
20231012,104700,203757640,3580,3580,3580,3580,29
20231012,104600,203653820,3580,3580,3585,3580,47
20231012,104500,203485555,3585,3580,3585,3580,35
20231012,104400,203360250,3585,3580,3585,3580,934
20231012,104300,200016525,3580,3580,3580,3580,0
20231012,104200,200016525,3580,3575,3580,3575,2000
20231012,104100,192860445,3575,3565,3575,3565,1042
20231012,104000,189145495,3570,3565,3570,3565,3004
20231012,103900,178436215,3570,3570,3570,3570,4
20231012,103800,178421935,3570,3565,3570,3565,1000
20231012,103700,174856930,3565,3565,3565,3560,431
20231012,103600,173322515,3570,3570,3570,3565,199
20231012,103500,172612785,3575,3570,3575,3570,7
20231012,103400,172587790,3570,3570,3570,3570,1020
20231012,103300,168946390,3575,3575,3575,3575,0
20231012,103200,168946390,3575,3575,3575,3575,0
20231012,103100,168946390,3575,3575,3575,3570,283
20231012,103000,167936055,3575,3570,3575,3570,140
20231012,102900,167436250,3570,3570,3570,3570,0
20231012,102800,167436250,3570,3560,3570,3560,6
20231012,102700,167414870,3570,3560,3570,3560,2
20231012,102600,167407740,3570,3565,3570,3565,21
20231012,102500,167332870,3570,3565,3570,3560,985
20231012,102400,163825985,3570,3565,3570,3565,27
20231012,102300,163729715,3565,3570,3570,3565,78
20231012,102200,163451495,3570,3570,3570,3570,0
20231012,102100,163451495,3570,3560,3570,3560,29
20231012,102000,163348245,3570,3570,3570,3570,0
20231012,101900,163348245,3570,3560,3570,3560,991
20231012,101800,159820275,3565,3565,3570,3560,737
20231012,101700,157196015,3570,3570,3570,3570,0
20231012,101600,157196015,3570,3570,3570,3570,0
20231012,101500,157196015,3570,3570,3570,3565,885
20231012,101400,154036785,3570,3570,3570,3570,0
20231012,101300,154036785,3570,3570,3570,3565,628
20231012,101200,151797910,3570,3570,3570,3570,0
20231012,101100,151797910,3570,3570,3570,3570,0
20231012,101000,151797910,3570,3570,3570,3570,0
20231012,100900,151797910,3570,3565,3570,3565,5
20231012,100800,151780080,3565,3565,3565,3565,0
20231012,100700,151780080,3565,3570,3575,3565,1155
20231012,100600,147661060,3570,3575,3575,3570,536
20231012,100500,145747535,3570,3570,3570,3570,997
20231012,100400,142188245,3570,3570,3570,3570,50
20231012,100300,142009745,3570,3570,3570,3570,0
20231012,100200,142009745,3570,3565,3570,3565,651
20231012,100100,139688925,3565,3565,3565,3565,50
20231012,100000,139510675,3565,3560,3565,3560,602
20231012,095900,137365045,3565,3570,3570,3560,377
20231012,095800,136022900,3570,3560,3570,3560,10
20231012,095700,135987275,3570,3575,3575,3565,421
20231012,095600,134486305,3575,3575,3575,3575,450
20231012,095500,132877555,3580,3575,3580,3570,2391
20231012,095400,124335085,3570,3570,3575,3570,1121
20231012,095300,120333110,3570,3565,3570,3565,489
20231012,095200,118589820,3560,3565,3565,3560,86
20231012,095100,118283655,3560,3560,3565,3560,973
20231012,095000,114819770,3560,3565,3565,3560,338
20231012,094900,113616300,3565,3565,3565,3565,0
20231012,094800,113616300,3565,3565,3565,3565,371
20231012,094700,112293685,3575,3570,3575,3570,340
20231012,094600,111079875,3575,3570,3575,3570,103
20231012,094500,110712155,3570,3570,3570,3570,11
20231012,094400,110672885,3570,3570,3570,3570,436
20231012,094300,109116365,3580,3575,3585,3575,1724
20231012,094200,102948990,3575,3570,3575,3570,195
20231012,094100,102252820,3575,3575,3575,3575,257
20231012,094000,101334045,3580,3575,3580,3575,11
20231012,093900,101294715,3575,3570,3575,3570,1322
20231012,093800,96574340,3575,3570,3575,3570,309
20231012,093700,95471205,3570,3560,3570,3560,451
20231012,093600,93865410,3565,3555,3565,3555,1008
20231012,093500,90276890,3565,3550,3565,3545,224
20231012,093400,89478620,3570,3540,3570,3540,5562
20231012,093300,69765685,3540,3540,3540,3540,16
20231012,093200,69709045,3545,3545,3545,3545,3
20231012,093100,69698410,3545,3545,3545,3545,1
20231012,093000,69694865,3545,3545,3545,3545,24
20231012,092900,69609785,3545,3545,3545,3545,0
20231012,092800,69609785,3545,3540,3545,3535,76
20231012,092700,69340405,3535,3535,3540,3535,3693
20231012,092600,56284450,3535,3535,3535,3535,0
20231012,092500,56284450,3535,3540,3540,3535,546
20231012,092400,54354335,3535,3535,3535,3535,155
20231012,092300,53806410,3545,3545,3550,3540,1003
20231012,092200,50255770,3540,3550,3555,3540,4772
20231012,092100,33335820,3555,3555,3555,3555,27
20231012,092000,33239835,3555,3550,3555,3550,875
20231012,091900,30133290,3550,3545,3550,3545,520
20231012,091800,28287810,3545,3545,3545,3545,30
20231012,091700,28181460,3550,3550,3550,3550,30
20231012,091600,28074960,3550,3550,3550,3550,0
20231012,091500,28074960,3550,3540,3550,3540,1684
20231012,091400,22097030,3540,3540,3545,3540,268
20231012,091300,21148055,3540,3535,3540,3535,1265
20231012,091200,16676260,3535,3550,3550,3535,238
20231012,091100,15833265,3550,3540,3550,3540,12
20231012,091000,15790715,3540,3540,3540,3540,176
20231012,090900,15167675,3550,3550,3550,3550,8
20231012,090800,15139275,3545,3545,3550,3545,87
20231012,090700,14830715,3550,3555,3555,3540,60
20231012,090600,14617635,3555,3545,3555,3540,505
20231012,090500,12829040,3545,3555,3560,3545,34
20231012,090400,12708440,3550,3560,3560,3550,1002
20231012,090300,9141340,3560,3560,3560,3560,10
20231012,090200,9105740,3540,3560,3560,3540,2111
20231012,090100,1610580,3560,3540,3560,3540,3
20231012,090000,1599940,3540,3535,3540,3535,452