KissMeData/084010/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,194200,471747650,12780,12780,12780,12780,1008
20231011,194100,471747650,12780,12780,12780,12780,0
20231011,194000,471747650,12780,12780,12780,12780,0
20231011,193900,471747650,12780,12780,12780,12780,0
20231011,193800,471747650,12780,12780,12780,12780,0
20231011,193700,471747650,12780,12780,12780,12780,0
20231011,193600,471747650,12780,12780,12780,12780,0
20231011,193500,471747650,12780,12780,12780,12780,0
20231011,193400,471747650,12780,12780,12780,12780,0
20231011,193300,471747650,12780,12780,12780,12780,0
20231011,193200,471747650,12780,12780,12780,12780,0
20231011,193100,471747650,12780,12780,12780,12780,0
20231011,193000,471747650,12780,12780,12780,12780,0
20231011,192900,471747650,12780,12780,12780,12780,0
20231011,192800,471747650,12780,12780,12780,12780,0
20231011,192700,471747650,12780,12780,12780,12780,0
20231011,192600,471747650,12780,12780,12780,12780,0
20231011,192500,471747650,12780,12780,12780,12780,0
20231011,192400,471747650,12780,12780,12780,12780,0
20231011,192300,471747650,12780,12780,12780,12780,0
20231011,192200,471747650,12780,12780,12780,12780,0
20231011,192100,471747650,12780,12780,12780,12780,0
20231011,192000,471747650,12780,12780,12780,12780,0
20231011,191900,471747650,12780,12780,12780,12780,0
20231011,191800,471747650,12780,12780,12780,12780,0
20231011,191700,471747650,12780,12780,12780,12780,0
20231011,191600,471747650,12780,12780,12780,12780,0
20231011,191500,471747650,12780,12780,12780,12780,0
20231011,191400,471747650,12780,12780,12780,12780,0
20231011,191300,471747650,12780,12780,12780,12780,0
20231011,191200,471747650,12780,12780,12780,12780,1008
20231011,191100,471747650,12780,12780,12780,12780,0
20231011,191000,471747650,12780,12780,12780,12780,0
20231011,190900,471747650,12780,12780,12780,12780,0
20231011,190800,471747650,12780,12780,12780,12780,0
20231011,190700,471747650,12780,12780,12780,12780,0
20231011,190600,471747650,12780,12780,12780,12780,0
20231011,190500,471747650,12780,12780,12780,12780,0
20231011,190400,471747650,12780,12780,12780,12780,0
20231011,190300,471747650,12780,12780,12780,12780,0
20231011,190200,471747650,12780,12780,12780,12780,0
20231011,190100,471747650,12780,12780,12780,12780,0
20231011,190000,471747650,12780,12780,12780,12780,0
20231011,185900,471747650,12780,12780,12780,12780,0
20231011,185800,471747650,12780,12780,12780,12780,0
20231011,185700,471747650,12780,12780,12780,12780,0
20231011,185600,471747650,12780,12780,12780,12780,0
20231011,185500,471747650,12780,12780,12780,12780,0
20231011,185400,471747650,12780,12780,12780,12780,0
20231011,185300,471747650,12780,12780,12780,12780,0
20231011,185200,471747650,12780,12780,12780,12780,0
20231011,185100,471747650,12780,12780,12780,12780,0
20231011,185000,471747650,12780,12780,12780,12780,0
20231011,184900,471747650,12780,12780,12780,12780,0
20231011,184800,471747650,12780,12780,12780,12780,0
20231011,184700,471747650,12780,12780,12780,12780,0
20231011,184600,471747650,12780,12780,12780,12780,0
20231011,184500,471747650,12780,12780,12780,12780,0
20231011,184400,471747650,12780,12780,12780,12780,0
20231011,184300,471747650,12780,12780,12780,12780,0
20231011,184200,471747650,12780,12780,12780,12780,1008
20231011,184100,471747650,12780,12780,12780,12780,0
20231011,184000,471747650,12780,12780,12780,12780,0
20231011,183900,471747650,12780,12780,12780,12780,0
20231011,183800,471747650,12780,12780,12780,12780,0
20231011,183700,471747650,12780,12780,12780,12780,0
20231011,183600,471747650,12780,12780,12780,12780,0
20231011,183500,471747650,12780,12780,12780,12780,0
20231011,183400,471747650,12780,12780,12780,12780,0
20231011,183300,471747650,12780,12780,12780,12780,0
20231011,183200,471747650,12780,12780,12780,12780,0
20231011,183100,471747650,12780,12780,12780,12780,0
20231011,183000,471747650,12780,12780,12780,12780,0
20231011,182900,471747650,12780,12780,12780,12780,0
20231011,182800,471747650,12780,12780,12780,12780,0
20231011,182700,471747650,12780,12780,12780,12780,0
20231011,182600,471747650,12780,12780,12780,12780,0
20231011,182500,471747650,12780,12780,12780,12780,0
20231011,182400,471747650,12780,12780,12780,12780,0
20231011,182300,471747650,12780,12780,12780,12780,0
20231011,182200,471747650,12780,12780,12780,12780,0
20231011,182100,471747650,12780,12780,12780,12780,0
20231011,182000,471747650,12780,12780,12780,12780,0
20231011,181900,471747650,12780,12780,12780,12780,0
20231011,181800,471747650,12780,12780,12780,12780,0
20231011,181700,471747650,12780,12780,12780,12780,0
20231011,181600,471747650,12780,12780,12780,12780,0
20231011,181500,471747650,12780,12780,12780,12780,0
20231011,181400,471747650,12780,12780,12780,12780,0
20231011,181300,471747650,12780,12780,12780,12780,0
20231011,181200,471747650,12780,12780,12780,12780,1008
20231011,181100,471747650,12780,12780,12780,12780,0
20231011,181000,471747650,12780,12780,12780,12780,0
20231011,180900,471747650,12780,12780,12780,12780,0
20231011,180800,471747650,12780,12780,12780,12780,0
20231011,180700,471747650,12780,12780,12780,12780,0
20231011,180600,471747650,12780,12780,12780,12780,0
20231011,180500,471747650,12780,12780,12780,12780,0
20231011,180400,471747650,12780,12780,12780,12780,0
20231011,180300,471747650,12780,12780,12780,12780,0
20231011,180200,471747650,12780,12780,12780,12780,0
20231011,180100,471747650,12780,12780,12780,12780,0
20231011,180000,471747650,12780,12780,12780,12780,0
20231011,175900,471747650,12780,12780,12780,12780,0
20231011,175800,471747650,12780,12780,12780,12780,0
20231011,175700,471747650,12780,12780,12780,12780,0
20231011,175600,471747650,12780,12780,12780,12780,0
20231011,175500,471747650,12780,12780,12780,12780,0
20231011,175400,471747650,12780,12780,12780,12780,0
20231011,175300,471747650,12780,12780,12780,12780,0
20231011,175200,471747650,12780,12780,12780,12780,0
20231011,175100,471747650,12780,12780,12780,12780,0
20231011,175000,471747650,12780,12780,12780,12780,0
20231011,174900,471747650,12780,12780,12780,12780,0
20231011,174800,471747650,12780,12780,12780,12780,0
20231011,174700,471747650,12780,12780,12780,12780,0
20231011,174600,471747650,12780,12780,12780,12780,0
20231011,174500,471747650,12780,12780,12780,12780,0
20231011,174400,471747650,12780,12780,12780,12780,0
20231011,174300,471747650,12780,12780,12780,12780,0
20231011,174200,471747650,12780,12780,12780,12780,1008
20231011,174100,471747650,12780,12780,12780,12780,0
20231011,174000,471747650,12780,12780,12780,12780,0
20231011,173900,471747650,12780,12780,12780,12780,0
20231011,173800,471747650,12780,12780,12780,12780,0
20231011,173700,471747650,12780,12780,12780,12780,0
20231011,173600,471747650,12780,12780,12780,12780,0
20231011,173500,471747650,12780,12780,12780,12780,0
20231011,173400,471747650,12780,12780,12780,12780,0
20231011,173300,471747650,12780,12780,12780,12780,0
20231011,173200,471747650,12780,12780,12780,12780,0
20231011,173100,471747650,12780,12780,12780,12780,0
20231011,173000,471747650,12780,12780,12780,12780,0
20231011,172900,471747650,12780,12780,12780,12780,0
20231011,172800,471747650,12780,12780,12780,12780,0
20231011,172700,471747650,12780,12780,12780,12780,0
20231011,172600,471747650,12780,12780,12780,12780,0
20231011,172500,471747650,12780,12780,12780,12780,0
20231011,172400,471747650,12780,12780,12780,12780,0
20231011,172300,471747650,12780,12780,12780,12780,0
20231011,172200,471747650,12780,12780,12780,12780,0
20231011,172100,471747650,12780,12780,12780,12780,0
20231011,172000,471747650,12780,12780,12780,12780,0
20231011,171900,471747650,12780,12780,12780,12780,0
20231011,171800,471747650,12780,12780,12780,12780,0
20231011,171700,471747650,12780,12780,12780,12780,0
20231011,171600,471747650,12780,12780,12780,12780,0
20231011,171500,471747650,12780,12780,12780,12780,0
20231011,171400,471747650,12780,12780,12780,12780,0
20231011,171300,471747650,12780,12780,12780,12780,0
20231011,171200,471747650,12780,12780,12780,12780,1008
20231011,171100,471747650,12780,12780,12780,12780,0
20231011,171000,471747650,12780,12780,12780,12780,0
20231011,170900,471747650,12780,12780,12780,12780,0
20231011,170800,471747650,12780,12780,12780,12780,0
20231011,170700,471747650,12780,12780,12780,12780,0
20231011,170600,471747650,12780,12780,12780,12780,0
20231011,170500,471747650,12780,12780,12780,12780,0
20231011,170400,471747650,12780,12780,12780,12780,0
20231011,170300,471747650,12780,12780,12780,12780,0
20231011,170200,471747650,12780,12780,12780,12780,0
20231011,170100,471747650,12780,12780,12780,12780,0
20231011,170000,471747650,12780,12780,12780,12780,0
20231011,165900,471747650,12780,12780,12780,12780,0
20231011,165800,471747650,12780,12780,12780,12780,0
20231011,165700,471747650,12780,12780,12780,12780,0
20231011,165600,471747650,12780,12780,12780,12780,0
20231011,165500,471747650,12780,12780,12780,12780,0
20231011,165400,471747650,12780,12780,12780,12780,0
20231011,165300,471747650,12780,12780,12780,12780,0
20231011,165200,471747650,12780,12780,12780,12780,0
20231011,165100,471747650,12780,12780,12780,12780,0
20231011,165000,471747650,12780,12780,12780,12780,0
20231011,164900,471747650,12780,12780,12780,12780,0
20231011,164800,471747650,12780,12780,12780,12780,0
20231011,164700,471747650,12780,12780,12780,12780,0
20231011,164600,471747650,12780,12780,12780,12780,0
20231011,164500,471747650,12780,12780,12780,12780,0
20231011,164400,471747650,12780,12780,12780,12780,0
20231011,164300,471747650,12780,12780,12780,12780,0
20231011,164200,471747650,12780,12780,12780,12780,1008
20231011,164100,471747650,12780,12780,12780,12780,0
20231011,164000,471747650,12780,12780,12780,12780,0
20231011,163900,471747650,12780,12780,12780,12780,0
20231011,163800,471747650,12780,12780,12780,12780,0
20231011,163700,471747650,12780,12780,12780,12780,0
20231011,163600,471747650,12780,12780,12780,12780,0
20231011,163500,471747650,12780,12780,12780,12780,0
20231011,163400,471747650,12780,12780,12780,12780,0
20231011,163300,471747650,12780,12780,12780,12780,0
20231011,163200,471747650,12780,12780,12780,12780,0
20231011,163100,471747650,12780,12780,12780,12780,0
20231011,163000,471747650,12780,12780,12780,12780,0
20231011,162900,471747650,12780,12780,12780,12780,0
20231011,162800,471747650,12780,12780,12780,12780,0
20231011,162700,471747650,12780,12780,12780,12780,0
20231011,162600,471747650,12780,12780,12780,12780,0
20231011,162500,471747650,12780,12780,12780,12780,0
20231011,162400,471747650,12780,12780,12780,12780,0
20231011,162300,471747650,12780,12780,12780,12780,0
20231011,162200,471747650,12780,12780,12780,12780,0
20231011,162100,471747650,12780,12780,12780,12780,0
20231011,162000,471747650,12780,12780,12780,12780,0
20231011,161900,471747650,12780,12780,12780,12780,0
20231011,161800,471747650,12780,12780,12780,12780,0
20231011,161700,471747650,12780,12780,12780,12780,0
20231011,161600,471747650,12780,12780,12780,12780,0
20231011,161500,471747650,12780,12780,12780,12780,0
20231011,161400,471747650,12780,12780,12780,12780,0
20231011,161300,471747650,12780,12780,12780,12780,0
20231011,161200,471747650,12780,12780,12780,12780,1008
20231011,161100,471747650,12780,12780,12780,12780,0
20231011,161000,471747650,12780,12780,12780,12780,0
20231011,160900,471747650,12780,12780,12780,12780,0
20231011,160800,471747650,12780,12780,12780,12780,0
20231011,160700,471747650,12780,12780,12780,12780,0
20231011,160600,471747650,12780,12780,12780,12780,0
20231011,160500,471747650,12780,12780,12780,12780,0
20231011,160400,471747650,12780,12780,12780,12780,0
20231011,160300,471747650,12780,12780,12780,12780,0
20231011,160200,471747650,12780,12780,12780,12780,0
20231011,160100,471747650,12780,12780,12780,12780,0
20231011,160000,471747650,12780,12780,12780,12780,0
20231011,155900,471747650,12780,12780,12780,12780,0
20231011,155800,471747650,12780,12780,12780,12780,0
20231011,155700,471747650,12780,12780,12780,12780,0
20231011,155600,471747650,12780,12780,12780,12780,0
20231011,155500,471747650,12780,12780,12780,12780,0
20231011,155400,471747650,12780,12780,12780,12780,0
20231011,155300,471747650,12780,12780,12780,12780,0
20231011,155200,471747650,12780,12780,12780,12780,0
20231011,155100,471747650,12780,12780,12780,12780,0
20231011,155000,471747650,12780,12780,12780,12780,0
20231011,154900,471747650,12780,12780,12780,12780,0
20231011,154800,471747650,12780,12780,12780,12780,0
20231011,154700,471747650,12780,12780,12780,12780,0
20231011,154600,471747650,12780,12780,12780,12780,0
20231011,154500,471747650,12780,12780,12780,12780,0
20231011,154400,471747650,12780,12780,12780,12780,0
20231011,154300,471747650,12780,12780,12780,12780,0
20231011,154200,471747650,12780,12780,12780,12780,1008
20231011,154100,471747650,12780,12780,12780,12780,0
20231011,154000,471747650,12780,12780,12780,12780,0
20231011,153900,471747650,12780,12780,12780,12780,0
20231011,153800,471747650,12780,12780,12780,12780,0
20231011,153700,471747650,12780,12780,12780,12780,0
20231011,153600,471747650,12780,12780,12780,12780,0
20231011,153500,471747650,12780,12780,12780,12780,0
20231011,153400,471747650,12780,12780,12780,12780,0
20231011,153300,471747650,12780,12780,12780,12780,0
20231011,153200,471747650,12780,12780,12780,12780,0
20231011,153100,471747650,12780,12780,12780,12780,0
20231011,153000,471747650,12780,12780,12780,12780,1008
20231011,152900,458865410,12840,12840,12840,12840,0
20231011,152800,458865410,12840,12840,12840,12840,0
20231011,152700,458865410,12840,12840,12840,12840,0
20231011,152600,458865410,12840,12840,12840,12840,0
20231011,152500,458865410,12840,12840,12840,12840,0
20231011,152400,458865410,12840,12840,12840,12840,0
20231011,152300,458865410,12840,12840,12840,12840,0
20231011,152200,458865410,12840,12840,12840,12840,0
20231011,152100,458865410,12840,12840,12840,12840,0
20231011,152000,458865410,12840,12840,12840,12840,0
20231011,151900,458865410,12840,12790,12840,12750,56
20231011,151800,458148480,12770,12770,12770,12770,0
20231011,151700,458148480,12770,12780,12780,12740,351
20231011,151600,453668790,12800,12800,12800,12800,252
20231011,151500,450443190,12780,12780,12780,12780,41
20231011,151400,449919210,12780,12780,12780,12780,21
20231011,151300,449650830,12740,12740,12740,12740,0
20231011,151200,449650830,12740,12740,12740,12740,0
20231011,151100,449650830,12740,12790,12790,12740,400
20231011,151000,444547420,12800,12800,12800,12800,100
20231011,150900,443267420,12800,12800,12800,12800,21
20231011,150800,442998620,12810,12810,12810,12810,0
20231011,150700,442998620,12810,12810,12810,12810,106
20231011,150600,441640760,12880,12840,12880,12840,300
20231011,150500,437777420,12800,12800,12800,12800,109
20231011,150400,436382220,12810,12790,12810,12790,201
20231011,150300,433809590,12790,12790,12790,12790,0
20231011,150200,433809590,12790,12800,12800,12790,21
20231011,150100,433540800,12800,12810,12810,12770,130
20231011,150000,431876130,12870,12870,12870,12870,0
20231011,145900,431876130,12870,12870,12870,12870,2
20231011,145800,431850390,12870,12840,12870,12810,301
20231011,145700,427993260,12810,12810,12810,12810,100
20231011,145600,426712260,12870,12870,12870,12870,0
20231011,145500,426712260,12870,12830,12870,12830,145
20231011,145400,424851630,12840,12840,12840,12840,78
20231011,145300,423850110,12840,12840,12840,12840,0
20231011,145200,423850110,12840,12840,12840,12840,29
20231011,145100,423477750,12840,12840,12840,12840,208
20231011,145000,420807030,12840,12840,12840,12840,0
20231011,144900,420807030,12840,12840,12840,12840,0
20231011,144800,420807030,12840,12840,12840,12840,40
20231011,144700,420293430,12890,12890,12890,12890,21
20231011,144600,420022740,12900,12840,12900,12840,1501
20231011,144500,400749840,12870,12880,12880,12870,55
20231011,144400,400041460,12900,12900,12900,12900,0
20231011,144300,400041460,12900,12900,12900,12900,3
20231011,144200,400002760,12900,12900,12900,12900,18
20231011,144100,399770560,12900,12900,12900,12900,0
20231011,144000,399770560,12900,12900,12900,12900,0
20231011,143900,399770560,12900,12910,12910,12900,367
20231011,143800,395035900,12920,12920,12920,12920,8
20231011,143700,394932540,12900,12910,12910,12900,179
20231011,143600,392621660,12910,12910,12910,12910,0
20231011,143500,392621660,12910,12910,12910,12910,1
20231011,143400,392608750,12900,12900,12900,12900,50
20231011,143300,391963750,12900,12900,12900,12900,0
20231011,143200,391963750,12900,12900,12900,12900,10
20231011,143100,391834750,12900,12900,12900,12900,0
20231011,143000,391834750,12900,12900,12900,12900,1
20231011,142900,391821850,12890,12900,12900,12890,129
20231011,142800,390157960,12900,12900,12900,12900,28
20231011,142700,389796760,12910,12910,12910,12910,111
20231011,142600,388363750,12910,12910,12910,12910,0
20231011,142500,388363750,12910,12910,12910,12910,0
20231011,142400,388363750,12910,12910,12910,12910,9
20231011,142300,388247560,12910,12910,12910,12910,0
20231011,142200,388247560,12910,12910,12910,12910,0
20231011,142100,388247560,12910,12890,12910,12890,36
20231011,142000,387783300,12890,12880,12890,12880,69
20231011,141900,386894530,12880,12880,12880,12880,0
20231011,141800,386894530,12880,12880,12880,12880,1
20231011,141700,386881650,12870,12870,12870,12870,0
20231011,141600,386881650,12870,12880,12880,12870,57
20231011,141500,386147500,12880,12870,12880,12860,114
20231011,141400,384680320,12860,12860,12860,12860,5
20231011,141300,384616020,12870,12870,12870,12870,34
20231011,141200,384178440,12870,12870,12870,12870,0
20231011,141100,384178440,12870,12870,12870,12870,0
20231011,141000,384178440,12870,12860,12870,12860,49
20231011,140900,383548010,12860,12860,12860,12860,20
20231011,140800,383290810,12870,12870,12870,12870,0
20231011,140700,383290810,12870,12870,12870,12870,0
20231011,140600,383290810,12870,12870,12870,12870,21
20231011,140500,383020540,12860,12860,12860,12860,50
20231011,140400,382377540,12860,12870,12880,12860,56
20231011,140300,381657290,12860,12860,12860,12860,0
20231011,140200,381657290,12860,12860,12860,12860,0
20231011,140100,381657290,12860,12820,12860,12820,1939
20231011,140000,356775900,12820,12820,12820,12820,0
20231011,135900,356775900,12820,12820,12820,12820,20
20231011,135800,356519500,12820,12820,12820,12820,26
20231011,135700,356186180,12830,12830,12830,12830,20
20231011,135600,355929580,12810,12810,12810,12810,0
20231011,135500,355929580,12810,12810,12810,12810,0
20231011,135400,355929580,12810,12810,12810,12810,93
20231011,135300,354738250,12810,12810,12810,12810,9
20231011,135200,354622960,12800,12800,12800,12800,0
20231011,135100,354622960,12800,12800,12800,12800,26
20231011,135000,354290160,12810,12810,12810,12810,0
20231011,134900,354290160,12810,12810,12810,12810,1
20231011,134800,354277350,12810,12810,12810,12810,0
20231011,134700,354277350,12810,12810,12810,12810,57
20231011,134600,353547180,12810,12810,12810,12810,0
20231011,134500,353547180,12810,12810,12810,12810,0
20231011,134400,353547180,12810,12810,12810,12810,0
20231011,134300,353547180,12810,12810,12810,12810,2
20231011,134200,353521560,12810,12820,12820,12810,160
20231011,134100,351471350,12810,12810,12810,12810,20
20231011,134000,351215150,12810,12810,12810,12810,0
20231011,133900,351215150,12810,12810,12810,12810,0
20231011,133800,351215150,12810,12810,12810,12810,5
20231011,133700,351151100,12830,12830,12830,12830,1
20231011,133600,351138270,12820,12820,12820,12820,10
20231011,133500,351010070,12800,12800,12800,12800,0
20231011,133400,351010070,12800,12800,12800,12800,1
20231011,133300,350997270,12830,12830,12830,12830,0
20231011,133200,350997270,12830,12830,12830,12830,0
20231011,133100,350997270,12830,12830,12830,12830,84
20231011,133000,349919550,12830,12830,12830,12830,0
20231011,132900,349919550,12830,12830,12830,12830,136
20231011,132800,348174670,12820,12820,12820,12820,0
20231011,132700,348174670,12820,12820,12820,12820,0
20231011,132600,348174670,12820,12820,12820,12820,0
20231011,132500,348174670,12820,12820,12820,12820,0
20231011,132400,348174670,12820,12820,12820,12820,0
20231011,132300,348174670,12820,12820,12820,12820,0
20231011,132200,348174670,12820,12820,12820,12820,0
20231011,132100,348174670,12820,12800,12820,12800,40
20231011,132000,347662270,12800,12800,12800,12800,100
20231011,131900,346382270,12800,12800,12800,12800,105
20231011,131800,345038270,12810,12810,12810,12810,168
20231011,131700,342886190,12820,12820,12820,12820,0
20231011,131600,342886190,12820,12820,12820,12820,0
20231011,131500,342886190,12820,12820,12820,12820,0
20231011,131400,342886190,12820,12820,12820,12820,200
20231011,131300,340322190,12830,12830,12830,12830,8
20231011,131200,340219550,12810,12810,12810,12810,0
20231011,131100,340219550,12810,12810,12810,12810,0
20231011,131000,340219550,12810,12800,12830,12800,398
20231011,130900,335118630,12800,12800,12800,12800,20
20231011,130800,334862630,12800,12800,12800,12800,1
20231011,130700,334849830,12800,12800,12800,12800,0
20231011,130600,334849830,12800,12800,12800,12800,133
20231011,130500,333147430,12790,12770,12790,12770,65
20231011,130400,332316120,12770,12770,12770,12770,0
20231011,130300,332316120,12770,12770,12770,12770,6
20231011,130200,332239500,12770,12760,12770,12760,105
20231011,130100,330898700,12770,12770,12770,12770,4
20231011,130000,330847620,12770,12770,12770,12770,53
20231011,125900,330170810,12770,12770,12770,12770,0
20231011,125800,330170810,12770,12770,12770,12770,49
20231011,125700,329545080,12770,12770,12770,12770,246
20231011,125600,326403660,12750,12750,12750,12750,0
20231011,125500,326403660,12750,12750,12750,12750,14
20231011,125400,326225160,12770,12770,12770,12770,0
20231011,125300,326225160,12770,12770,12770,12770,0
20231011,125200,326225160,12770,12770,12770,12770,0
20231011,125100,326225160,12770,12770,12770,12770,0
20231011,125000,326225160,12770,12770,12770,12770,9
20231011,124900,326110230,12750,12750,12750,12750,13
20231011,124800,325944480,12770,12770,12770,12770,0
20231011,124700,325944480,12770,12770,12770,12770,2
20231011,124600,325918940,12750,12750,12750,12750,0
20231011,124500,325918940,12750,12750,12750,12750,0
20231011,124400,325918940,12750,12750,12750,12750,0
20231011,124300,325918940,12750,12750,12750,12750,0
20231011,124200,325918940,12750,12750,12750,12750,0
20231011,124100,325918940,12750,12750,12750,12750,0
20231011,124000,325918940,12750,12750,12750,12750,70
20231011,123900,325026440,12750,12750,12750,12750,0
20231011,123800,325026440,12750,12750,12750,12750,1
20231011,123700,325013690,12750,12750,12750,12750,0
20231011,123600,325013690,12750,12750,12750,12750,0
20231011,123500,325013690,12750,12750,12750,12750,0
20231011,123400,325013690,12750,12750,12750,12750,0
20231011,123300,325013690,12750,12750,12750,12750,100
20231011,123200,323738690,12760,12760,12760,12760,0
20231011,123100,323738690,12760,12760,12760,12760,283
20231011,123000,320127610,12750,12750,12750,12750,78
20231011,122900,319133110,12750,12750,12750,12750,1
20231011,122800,319120360,12760,12760,12760,12760,10
20231011,122700,318992760,12760,12760,12760,12760,0
20231011,122600,318992760,12760,12760,12760,12760,0
20231011,122500,318992760,12760,12760,12760,12760,0
20231011,122400,318992760,12760,12760,12760,12760,0
20231011,122300,318992760,12760,12760,12760,12760,0
20231011,122200,318992760,12760,12760,12760,12760,0
20231011,122100,318992760,12760,12760,12760,12760,7
20231011,122000,318903440,12770,12770,12770,12770,0
20231011,121900,318903440,12770,12770,12770,12770,9
20231011,121800,318788510,12770,12780,12780,12770,106
20231011,121700,317434880,12780,12770,12780,12770,9
20231011,121600,317319940,12770,12770,12770,12770,0
20231011,121500,317319940,12770,12770,12770,12770,3
20231011,121400,317281630,12770,12770,12770,12770,60
20231011,121300,316515430,12750,12750,12750,12750,401
20231011,121200,311402680,12750,12750,12750,12750,0
20231011,121100,311402680,12750,12750,12750,12750,1
20231011,121000,311389930,12750,12750,12750,12750,21
20231011,120900,311122180,12750,12750,12750,12750,1
20231011,120800,311109430,12750,12750,12750,12750,0
20231011,120700,311109430,12750,12750,12750,12750,2
20231011,120600,311083930,12750,12750,12750,12750,1
20231011,120500,311071180,12750,12750,12750,12750,1
20231011,120400,311058430,12750,12770,12770,12750,25
20231011,120300,310739200,12770,12770,12770,12770,15
20231011,120200,310547650,12800,12780,12800,12780,51
20231011,120100,309895310,12770,12770,12770,12770,1
20231011,120000,309882540,12770,12760,12770,12760,32
20231011,115900,309474180,12750,12750,12750,12750,1
20231011,115800,309461430,12750,12750,12750,12750,0
20231011,115700,309461430,12750,12740,12750,12740,6
20231011,115600,309384970,12740,12740,12740,12740,0
20231011,115500,309384970,12740,12730,12760,12730,8
20231011,115400,309283020,12730,12730,12730,12730,21
20231011,115300,309015690,12720,12720,12720,12720,1
20231011,115200,309002970,12720,12720,12720,12720,77
20231011,115100,308023530,12720,12720,12720,12720,10
20231011,115000,307896330,12720,12770,12770,12720,1413
20231011,114900,289908380,12780,12780,12780,12780,0
20231011,114800,289908380,12780,12780,12780,12780,9
20231011,114700,289793360,12760,12760,12760,12760,2
20231011,114600,289767840,12760,12760,12760,12760,1
20231011,114500,289755080,12750,12750,12750,12750,0
20231011,114400,289755080,12750,12750,12750,12750,1
20231011,114300,289742330,12750,12750,12750,12750,1
20231011,114200,289729580,12750,12750,12750,12750,1
20231011,114100,289716830,12750,12750,12750,12750,0
20231011,114000,289716830,12750,12750,12750,12750,1
20231011,113900,289704080,12750,12750,12750,12750,11
20231011,113800,289563830,12750,12750,12750,12750,0
20231011,113700,289563830,12750,12750,12750,12750,2
20231011,113600,289538330,12750,12750,12750,12750,215
20231011,113500,286797080,12750,12750,12750,12750,1
20231011,113400,286784330,12750,12780,12780,12750,706
20231011,113300,277780130,12780,12780,12780,12780,0
20231011,113200,277780130,12780,12790,12790,12780,60
20231011,113100,277013140,12840,12840,12840,12840,0
20231011,113000,277013140,12840,12830,12840,12830,2
20231011,112900,276987470,12840,12840,12840,12840,0
20231011,112800,276987470,12840,12840,12840,12840,0
20231011,112700,276987470,12840,12840,12840,12840,0
20231011,112600,276987470,12840,12840,12840,12840,0
20231011,112500,276987470,12840,12780,12840,12780,2
20231011,112400,276961850,12780,12780,12780,12780,0
20231011,112300,276961850,12780,12820,12820,12780,13
20231011,112200,276795430,12820,12820,12820,12820,0
20231011,112100,276795430,12820,12820,12820,12820,1
20231011,112000,276782610,12820,12830,12830,12820,130
20231011,111900,275114970,12840,12780,12840,12780,28
20231011,111800,274756240,12780,12780,12780,12780,2
20231011,111700,274730680,12780,12780,12780,12780,0
20231011,111600,274730680,12780,12780,12780,12780,1
20231011,111500,274717900,12770,12770,12770,12770,1
20231011,111400,274705130,12770,12770,12770,12770,7
20231011,111300,274615740,12770,12770,12770,12770,3
20231011,111200,274577430,12770,12770,12770,12770,1
20231011,111100,274564660,12770,12770,12770,12760,46
20231011,111000,273977250,12770,12770,12770,12770,13
20231011,110900,273811240,12770,12770,12770,12770,1
20231011,110800,273798470,12770,12770,12770,12770,1
20231011,110700,273785700,12770,12770,12770,12770,0
20231011,110600,273785700,12770,12760,12770,12760,22
20231011,110500,273504960,12770,12770,12770,12770,0
20231011,110400,273504960,12770,12770,12770,12770,88
20231011,110300,272381200,12770,12810,12810,12770,301
20231011,110200,268532210,12820,12820,12820,12820,29
20231011,110100,268160430,12820,12820,12820,12820,2
20231011,110000,268134790,12820,12820,12820,12820,0
20231011,105900,268134790,12820,12820,12820,12820,0
20231011,105800,268134790,12820,12820,12820,12820,0
20231011,105700,268134790,12820,12820,12820,12820,0
20231011,105600,268134790,12820,12820,12820,12820,0
20231011,105500,268134790,12820,12820,12820,12820,74
20231011,105400,267186110,12820,12850,12870,12820,583
20231011,105300,259700880,12870,12870,12870,12870,0
20231011,105200,259700880,12870,12870,12870,12870,0
20231011,105100,259700880,12870,12870,12870,12870,0
20231011,105000,259700880,12870,12870,12870,12870,0
20231011,104900,259700880,12870,12870,12870,12870,1
20231011,104800,259688010,12840,12840,12840,12840,1
20231011,104700,259675170,12840,12840,12840,12840,1
20231011,104600,259662330,12870,12870,12870,12870,0
20231011,104500,259662330,12870,12870,12870,12870,0
20231011,104400,259662330,12870,12870,12870,12870,121
20231011,104300,258105060,12870,12870,12870,12870,0
20231011,104200,258105060,12870,12870,12870,12870,3
20231011,104100,258066450,12870,12870,12870,12870,1
20231011,104000,258053580,12870,12870,12870,12870,1
20231011,103900,258040710,12830,12830,12830,12830,1
20231011,103800,258027880,12830,12830,12830,12830,31
20231011,103700,257630150,12820,12820,12820,12820,1
20231011,103600,257617330,12820,12820,12820,12820,0
20231011,103500,257617330,12820,12820,12820,12820,1
20231011,103400,257604510,12820,12820,12820,12820,1
20231011,103300,257591690,12820,12820,12820,12820,0
20231011,103200,257591690,12820,12850,12850,12820,101
20231011,103100,256295740,12850,12850,12850,12850,1
20231011,103000,256282890,12850,12850,12850,12850,0
20231011,102900,256282890,12850,12850,12850,12850,172
20231011,102800,254072690,12850,12850,12850,12850,1
20231011,102700,254059840,12840,12840,12840,12840,111
20231011,102600,252634600,12840,12840,12840,12840,138
20231011,102500,250862680,12840,12840,12840,12840,1
20231011,102400,250849840,12840,12830,12850,12830,153
20231011,102300,248884790,12830,12830,12830,12830,65
20231011,102200,248050840,12880,12880,12880,12880,0
20231011,102100,248050840,12880,12880,12880,12880,0
20231011,102000,248050840,12880,12880,12880,12880,0
20231011,101900,248050840,12880,12880,12880,12880,153
20231011,101800,246080200,12890,12850,12890,12850,102
20231011,101700,244766170,12840,12840,12840,12840,41
20231011,101600,244239730,12840,12840,12840,12840,0
20231011,101500,244239730,12840,12840,12840,12840,1
20231011,101400,244226890,12840,12840,12840,12840,2
20231011,101300,244201210,12840,12840,12840,12840,31
20231011,101200,243803170,12840,12840,12840,12840,1
20231011,101100,243790330,12840,12840,12840,12840,1
20231011,101000,243777490,12840,12840,12840,12840,201
20231011,100900,241196650,12840,12840,12840,12840,1
20231011,100800,241183810,12840,12840,12840,12840,5
20231011,100700,241119610,12840,12820,12850,12820,122
20231011,100600,239551990,12820,12820,12820,12820,0
20231011,100500,239551990,12820,12820,12820,12820,26
20231011,100400,239218670,12850,12850,12850,12850,0
20231011,100300,239218670,12850,12850,12850,12850,5
20231011,100200,239154420,12850,12850,12850,12850,1
20231011,100100,239141570,12850,12850,12850,12850,0
20231011,100000,239141570,12850,12850,12850,12850,10
20231011,095900,239013070,12850,12850,12850,12850,0
20231011,095800,239013070,12850,12850,12850,12850,0
20231011,095700,239013070,12850,12810,12850,12810,142
20231011,095600,237194010,12810,12810,12810,12810,209
20231011,095500,234516720,12810,12810,12810,12810,0
20231011,095400,234516720,12810,12780,12810,12780,2
20231011,095300,234491130,12780,12780,12780,12780,5
20231011,095200,234427230,12740,12800,12800,12740,302
20231011,095100,230575110,12850,12850,12850,12800,12
20231011,095000,230420960,12850,12850,12850,12850,2
20231011,094900,230395260,12850,12880,12900,12850,988
20231011,094800,217698600,12910,12910,12910,12910,0
20231011,094700,217698600,12910,12910,12910,12910,0
20231011,094600,217698600,12910,12890,12910,12850,151
20231011,094500,215755650,12890,12890,12890,12890,199
20231011,094400,213190540,12920,12920,12920,12920,1
20231011,094300,213177620,12920,12900,12920,12900,175
20231011,094200,210919990,12900,12900,12900,12900,1
20231011,094100,210907090,12900,12900,12900,12880,214
20231011,094000,208150490,12900,12900,12900,12900,44
20231011,093900,207582890,12900,12900,12900,12900,37
20231011,093800,207105590,12920,12930,12930,12920,87
20231011,093700,205981530,12870,12880,12930,12870,104
20231011,093600,204641990,12880,12950,12950,12880,11
20231011,093500,204500240,12950,12950,12950,12950,2
20231011,093400,204474340,12950,12900,12950,12900,101
20231011,093300,203171390,12900,12900,12900,12900,40
20231011,093200,202655390,12950,12960,12960,12950,175
20231011,093100,200389130,12960,12960,12960,12950,169
20231011,093000,198199880,12950,12960,12960,12900,178
20231011,092900,195894770,12960,12970,12970,12960,250
20231011,092800,192653920,12970,12980,12980,12970,79
20231011,092700,191628780,12980,12960,12980,12960,5
20231011,092600,191563900,12970,12960,12970,12960,1106
20231011,092500,177220110,12960,12960,12960,12960,80
20231011,092400,176183310,12960,12950,12980,12950,924
20231011,092300,164201370,12950,12900,12950,12900,432
20231011,092200,158613210,12900,12930,12940,12900,642
20231011,092100,150309630,12930,12840,12930,12840,1883
20231011,092000,126048950,12840,12840,12840,12840,15
20231011,091900,125856350,12860,12840,12860,12840,461
20231011,091800,119933050,12840,12830,12840,12830,85
20231011,091700,118842320,12830,12830,12830,12820,531
20231011,091600,112029680,12830,12800,12830,12800,211
20231011,091500,109327900,12800,12770,12800,12770,1205
20231011,091400,93931550,12760,12760,12760,12710,121
20231011,091300,92387840,12760,12760,12760,12760,66
20231011,091200,91545680,12750,12750,12750,12750,375
20231011,091100,86764430,12700,12750,12750,12700,37
20231011,091000,86292930,12750,12750,12750,12750,58
20231011,090900,85553430,12770,12770,12770,12770,4
20231011,090800,85502350,12780,12780,12780,12780,1
20231011,090700,85489570,12750,12780,12780,12750,541
20231011,090600,78580100,12780,12730,12780,12710,1398
20231011,090500,60773110,12730,12730,12730,12730,2
20231011,090400,60747650,12660,12680,12740,12660,2435
20231011,090300,29861400,12680,12690,12690,12680,3
20231011,090200,29823350,12690,12690,12700,12690,1769
20231011,090100,7374040,12690,12690,12690,12690,1
20231011,090000,7361350,12700,12550,12700,12550,582