KissMeData/084010/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,194000,321365810,12840,12840,12840,12840,666
20231023,193900,321365810,12840,12840,12840,12840,0
20231023,193800,321365810,12840,12840,12840,12840,0
20231023,193700,321365810,12840,12840,12840,12840,0
20231023,193600,321365810,12840,12840,12840,12840,0
20231023,193500,321365810,12840,12840,12840,12840,0
20231023,193400,321365810,12840,12840,12840,12840,0
20231023,193300,321365810,12840,12840,12840,12840,0
20231023,193200,321365810,12840,12840,12840,12840,0
20231023,193100,321365810,12840,12840,12840,12840,0
20231023,193000,321365810,12840,12840,12840,12840,0
20231023,192900,321365810,12840,12840,12840,12840,0
20231023,192800,321365810,12840,12840,12840,12840,0
20231023,192700,321365810,12840,12840,12840,12840,0
20231023,192600,321365810,12840,12840,12840,12840,0
20231023,192500,321365810,12840,12840,12840,12840,0
20231023,192400,321365810,12840,12840,12840,12840,0
20231023,192300,321365810,12840,12840,12840,12840,0
20231023,192200,321365810,12840,12840,12840,12840,0
20231023,192100,321365810,12840,12840,12840,12840,0
20231023,192000,321365810,12840,12840,12840,12840,0
20231023,191900,321365810,12840,12840,12840,12840,0
20231023,191800,321365810,12840,12840,12840,12840,0
20231023,191700,321365810,12840,12840,12840,12840,0
20231023,191600,321365810,12840,12840,12840,12840,0
20231023,191500,321365810,12840,12840,12840,12840,0
20231023,191400,321365810,12840,12840,12840,12840,0
20231023,191300,321365810,12840,12840,12840,12840,0
20231023,191200,321365810,12840,12840,12840,12840,0
20231023,191100,321365810,12840,12840,12840,12840,0
20231023,191000,321365810,12840,12840,12840,12840,666
20231023,190900,321365810,12840,12840,12840,12840,0
20231023,190800,321365810,12840,12840,12840,12840,0
20231023,190700,321365810,12840,12840,12840,12840,0
20231023,190600,321365810,12840,12840,12840,12840,0
20231023,190500,321365810,12840,12840,12840,12840,0
20231023,190400,321365810,12840,12840,12840,12840,0
20231023,190300,321365810,12840,12840,12840,12840,0
20231023,190200,321365810,12840,12840,12840,12840,0
20231023,190100,321365810,12840,12840,12840,12840,0
20231023,190000,321365810,12840,12840,12840,12840,0
20231023,185900,321365810,12840,12840,12840,12840,0
20231023,185800,321365810,12840,12840,12840,12840,0
20231023,185700,321365810,12840,12840,12840,12840,0
20231023,185600,321365810,12840,12840,12840,12840,0
20231023,185500,321365810,12840,12840,12840,12840,0
20231023,185400,321365810,12840,12840,12840,12840,0
20231023,185300,321365810,12840,12840,12840,12840,0
20231023,185200,321365810,12840,12840,12840,12840,0
20231023,185100,321365810,12840,12840,12840,12840,0
20231023,185000,321365810,12840,12840,12840,12840,0
20231023,184900,321365810,12840,12840,12840,12840,0
20231023,184800,321365810,12840,12840,12840,12840,0
20231023,184700,321365810,12840,12840,12840,12840,0
20231023,184600,321365810,12840,12840,12840,12840,0
20231023,184500,321365810,12840,12840,12840,12840,0
20231023,184400,321365810,12840,12840,12840,12840,0
20231023,184300,321365810,12840,12840,12840,12840,0
20231023,184200,321365810,12840,12840,12840,12840,0
20231023,184100,321365810,12840,12840,12840,12840,0
20231023,184000,321365810,12840,12840,12840,12840,666
20231023,183900,321365810,12840,12840,12840,12840,0
20231023,183800,321365810,12840,12840,12840,12840,0
20231023,183700,321365810,12840,12840,12840,12840,0
20231023,183600,321365810,12840,12840,12840,12840,0
20231023,183500,321365810,12840,12840,12840,12840,0
20231023,183400,321365810,12840,12840,12840,12840,0
20231023,183300,321365810,12840,12840,12840,12840,0
20231023,183200,321365810,12840,12840,12840,12840,0
20231023,183100,321365810,12840,12840,12840,12840,0
20231023,183000,321365810,12840,12840,12840,12840,0
20231023,182900,321365810,12840,12840,12840,12840,0
20231023,182800,321365810,12840,12840,12840,12840,0
20231023,182700,321365810,12840,12840,12840,12840,0
20231023,182600,321365810,12840,12840,12840,12840,0
20231023,182500,321365810,12840,12840,12840,12840,0
20231023,182400,321365810,12840,12840,12840,12840,0
20231023,182300,321365810,12840,12840,12840,12840,0
20231023,182200,321365810,12840,12840,12840,12840,0
20231023,182100,321365810,12840,12840,12840,12840,0
20231023,182000,321365810,12840,12840,12840,12840,0
20231023,181900,321365810,12840,12840,12840,12840,0
20231023,181800,321365810,12840,12840,12840,12840,0
20231023,181700,321365810,12840,12840,12840,12840,0
20231023,181600,321365810,12840,12840,12840,12840,0
20231023,181500,321365810,12840,12840,12840,12840,0
20231023,181400,321365810,12840,12840,12840,12840,0
20231023,181300,321365810,12840,12840,12840,12840,0
20231023,181200,321365810,12840,12840,12840,12840,0
20231023,181100,321365810,12840,12840,12840,12840,0
20231023,181000,321365810,12840,12840,12840,12840,666
20231023,180900,321365810,12840,12840,12840,12840,0
20231023,180800,321365810,12840,12840,12840,12840,0
20231023,180700,321365810,12840,12840,12840,12840,0
20231023,180600,321365810,12840,12840,12840,12840,0
20231023,180500,321365810,12840,12840,12840,12840,0
20231023,180400,321365810,12840,12840,12840,12840,0
20231023,180300,321365810,12840,12840,12840,12840,0
20231023,180200,321365810,12840,12840,12840,12840,0
20231023,180100,321365810,12840,12840,12840,12840,0
20231023,180000,321365810,12840,12840,12840,12840,0
20231023,175900,321365810,12840,12840,12840,12840,0
20231023,175800,321365810,12840,12840,12840,12840,0
20231023,175700,321365810,12840,12840,12840,12840,0
20231023,175600,321365810,12840,12840,12840,12840,0
20231023,175500,321365810,12840,12840,12840,12840,0
20231023,175400,321365810,12840,12840,12840,12840,0
20231023,175300,321365810,12840,12840,12840,12840,0
20231023,175200,321365810,12840,12840,12840,12840,0
20231023,175100,321365810,12840,12840,12840,12840,0
20231023,175000,321365810,12840,12840,12840,12840,0
20231023,174900,321365810,12840,12840,12840,12840,0
20231023,174800,321365810,12840,12840,12840,12840,0
20231023,174700,321365810,12840,12840,12840,12840,0
20231023,174600,321365810,12840,12840,12840,12840,0
20231023,174500,321365810,12840,12840,12840,12840,0
20231023,174400,321365810,12840,12840,12840,12840,0
20231023,174300,321365810,12840,12840,12840,12840,0
20231023,174200,321365810,12840,12840,12840,12840,0
20231023,174100,321365810,12840,12840,12840,12840,0
20231023,174000,321365810,12840,12840,12840,12840,666
20231023,173900,321365810,12840,12840,12840,12840,0
20231023,173800,321365810,12840,12840,12840,12840,0
20231023,173700,321365810,12840,12840,12840,12840,0
20231023,173600,321365810,12840,12840,12840,12840,0
20231023,173500,321365810,12840,12840,12840,12840,0
20231023,173400,321365810,12840,12840,12840,12840,0
20231023,173300,321365810,12840,12840,12840,12840,0
20231023,173200,321365810,12840,12840,12840,12840,0
20231023,173100,321365810,12840,12840,12840,12840,0
20231023,173000,321365810,12840,12840,12840,12840,0
20231023,172900,321365810,12840,12840,12840,12840,0
20231023,172800,321365810,12840,12840,12840,12840,0
20231023,172700,321365810,12840,12840,12840,12840,0
20231023,172600,321365810,12840,12840,12840,12840,0
20231023,172500,321365810,12840,12840,12840,12840,0
20231023,172400,321365810,12840,12840,12840,12840,0
20231023,172300,321365810,12840,12840,12840,12840,0
20231023,172200,321365810,12840,12840,12840,12840,0
20231023,172100,321365810,12840,12840,12840,12840,0
20231023,172000,321365810,12840,12840,12840,12840,0
20231023,171900,321365810,12840,12840,12840,12840,0
20231023,171800,321365810,12840,12840,12840,12840,0
20231023,171700,321365810,12840,12840,12840,12840,0
20231023,171600,321365810,12840,12840,12840,12840,0
20231023,171500,321365810,12840,12840,12840,12840,0
20231023,171400,321365810,12840,12840,12840,12840,0
20231023,171300,321365810,12840,12840,12840,12840,0
20231023,171200,321365810,12840,12840,12840,12840,0
20231023,171100,321365810,12840,12840,12840,12840,0
20231023,171000,321365810,12840,12840,12840,12840,666
20231023,170900,321365810,12840,12840,12840,12840,0
20231023,170800,321365810,12840,12840,12840,12840,0
20231023,170700,321365810,12840,12840,12840,12840,0
20231023,170600,321365810,12840,12840,12840,12840,0
20231023,170500,321365810,12840,12840,12840,12840,0
20231023,170400,321365810,12840,12840,12840,12840,0
20231023,170300,321365810,12840,12840,12840,12840,0
20231023,170200,321365810,12840,12840,12840,12840,0
20231023,170100,321365810,12840,12840,12840,12840,0
20231023,170000,321365810,12840,12840,12840,12840,0
20231023,165900,321365810,12840,12840,12840,12840,0
20231023,165800,321365810,12840,12840,12840,12840,0
20231023,165700,321365810,12840,12840,12840,12840,0
20231023,165600,321365810,12840,12840,12840,12840,0
20231023,165500,321365810,12840,12840,12840,12840,0
20231023,165400,321365810,12840,12840,12840,12840,0
20231023,165300,321365810,12840,12840,12840,12840,0
20231023,165200,321365810,12840,12840,12840,12840,0
20231023,165100,321365810,12840,12840,12840,12840,0
20231023,165000,321365810,12840,12840,12840,12840,0
20231023,164900,321365810,12840,12840,12840,12840,0
20231023,164800,321365810,12840,12840,12840,12840,0
20231023,164700,321365810,12840,12840,12840,12840,0
20231023,164600,321365810,12840,12840,12840,12840,0
20231023,164500,321365810,12840,12840,12840,12840,0
20231023,164400,321365810,12840,12840,12840,12840,0
20231023,164300,321365810,12840,12840,12840,12840,0
20231023,164200,321365810,12840,12840,12840,12840,0
20231023,164100,321365810,12840,12840,12840,12840,0
20231023,164000,321365810,12840,12840,12840,12840,666
20231023,163900,321365810,12840,12840,12840,12840,0
20231023,163800,321365810,12840,12840,12840,12840,0
20231023,163700,321365810,12840,12840,12840,12840,0
20231023,163600,321365810,12840,12840,12840,12840,0
20231023,163500,321365810,12840,12840,12840,12840,0
20231023,163400,321365810,12840,12840,12840,12840,0
20231023,163300,321365810,12840,12840,12840,12840,0
20231023,163200,321365810,12840,12840,12840,12840,0
20231023,163100,321365810,12840,12840,12840,12840,0
20231023,163000,321365810,12840,12840,12840,12840,0
20231023,162900,321365810,12840,12840,12840,12840,0
20231023,162800,321365810,12840,12840,12840,12840,0
20231023,162700,321365810,12840,12840,12840,12840,0
20231023,162600,321365810,12840,12840,12840,12840,0
20231023,162500,321365810,12840,12840,12840,12840,0
20231023,162400,321365810,12840,12840,12840,12840,0
20231023,162300,321365810,12840,12840,12840,12840,0
20231023,162200,321365810,12840,12840,12840,12840,0
20231023,162100,321365810,12840,12840,12840,12840,0
20231023,162000,321365810,12840,12840,12840,12840,0
20231023,161900,321365810,12840,12840,12840,12840,0
20231023,161800,321365810,12840,12840,12840,12840,0
20231023,161700,321365810,12840,12840,12840,12840,0
20231023,161600,321365810,12840,12840,12840,12840,0
20231023,161500,321365810,12840,12840,12840,12840,0
20231023,161400,321365810,12840,12840,12840,12840,0
20231023,161300,321365810,12840,12840,12840,12840,0
20231023,161200,321365810,12840,12840,12840,12840,0
20231023,161100,321365810,12840,12840,12840,12840,0
20231023,161000,321365810,12840,12840,12840,12840,666
20231023,160900,321365810,12840,12840,12840,12840,0
20231023,160800,321365810,12840,12840,12840,12840,0
20231023,160700,321365810,12840,12840,12840,12840,0
20231023,160600,321365810,12840,12840,12840,12840,0
20231023,160500,321365810,12840,12840,12840,12840,0
20231023,160400,321365810,12840,12840,12840,12840,0
20231023,160300,321365810,12840,12840,12840,12840,0
20231023,160200,321365810,12840,12840,12840,12840,0
20231023,160100,321365810,12840,12840,12840,12840,0
20231023,160000,321365810,12840,12840,12840,12840,0
20231023,155900,321365810,12840,12840,12840,12840,0
20231023,155800,321365810,12840,12840,12840,12840,0
20231023,155700,321365810,12840,12840,12840,12840,0
20231023,155600,321365810,12840,12840,12840,12840,0
20231023,155500,321365810,12840,12840,12840,12840,0
20231023,155400,321365810,12840,12840,12840,12840,0
20231023,155300,321365810,12840,12840,12840,12840,0
20231023,155200,321365810,12840,12840,12840,12840,0
20231023,155100,321365810,12840,12840,12840,12840,0
20231023,155000,321365810,12840,12840,12840,12840,0
20231023,154900,321365810,12840,12840,12840,12840,0
20231023,154800,321365810,12840,12840,12840,12840,0
20231023,154700,321365810,12840,12840,12840,12840,0
20231023,154600,321365810,12840,12840,12840,12840,0
20231023,154500,321365810,12840,12840,12840,12840,0
20231023,154400,321365810,12840,12840,12840,12840,0
20231023,154300,321365810,12840,12840,12840,12840,0
20231023,154200,321365810,12840,12840,12840,12840,0
20231023,154100,321365810,12840,12840,12840,12840,0
20231023,154000,321365810,12840,12840,12840,12840,666
20231023,153900,321365810,12840,12840,12840,12840,0
20231023,153800,321365810,12840,12840,12840,12840,0
20231023,153700,321365810,12840,12840,12840,12840,0
20231023,153600,321365810,12840,12840,12840,12840,0
20231023,153500,321365810,12840,12840,12840,12840,0
20231023,153400,321365810,12840,12840,12840,12840,0
20231023,153300,321365810,12840,12840,12840,12840,0
20231023,153200,321365810,12840,12840,12840,12840,0
20231023,153100,321365810,12840,12840,12840,12840,0
20231023,153000,321365810,12840,12840,12840,12840,666
20231023,152900,312814370,12960,12960,12960,12960,0
20231023,152800,312814370,12960,12960,12960,12960,0
20231023,152700,312814370,12960,12960,12960,12960,0
20231023,152600,312814370,12960,12960,12960,12960,0
20231023,152500,312814370,12960,12960,12960,12960,0
20231023,152400,312814370,12960,12960,12960,12960,0
20231023,152300,312814370,12960,12960,12960,12960,0
20231023,152200,312814370,12960,12960,12960,12960,0
20231023,152100,312814370,12960,12960,12960,12960,0
20231023,152000,312814370,12960,12960,12960,12960,0
20231023,151900,312814370,12960,12950,12970,12780,982
20231023,151800,300111440,12950,12940,12950,12940,375
20231023,151700,295257120,12930,12940,12940,12930,136
20231023,151600,293497580,12930,12920,12930,12920,310
20231023,151500,289491280,12920,12930,12940,12920,256
20231023,151400,286181440,12930,12930,12930,12930,153
20231023,151300,284203150,12930,12920,12930,12920,283
20231023,151200,280546290,12920,12930,12930,12920,49
20231023,151100,279912760,12930,12930,12930,12930,31
20231023,151000,279511930,12930,12940,12940,12930,57
20231023,150900,278774700,12930,12940,12940,12920,42
20231023,150800,278231440,12940,12930,12940,12930,27
20231023,150700,277882210,12930,12920,12930,12920,31
20231023,150600,277481600,12920,12920,12920,12920,31
20231023,150500,277081080,12910,12910,12910,12900,37
20231023,150400,276603440,12910,12900,12910,12900,95
20231023,150300,275377850,12880,12900,12900,12880,34
20231023,150200,274939490,12890,12900,12900,12880,38
20231023,150100,274449500,12890,12880,12900,12880,420
20231023,150000,269032340,12880,12880,12900,12880,68
20231023,145900,268155510,12890,12900,12900,12890,189
20231023,145800,265718700,12890,12890,12890,12890,38
20231023,145700,265228880,12890,12890,12890,12880,68
20231023,145600,264352440,12880,12860,12880,12860,54
20231023,145500,263657120,12860,12860,12860,12860,48
20231023,145400,263039840,12860,12880,12880,12840,133
20231023,145300,261329190,12890,12890,12890,12890,60
20231023,145200,260555790,12890,12880,12900,12880,58
20231023,145100,259808060,12890,12880,12890,12880,59
20231023,145000,259047580,12880,12880,12890,12870,60
20231023,144900,258274350,12890,12880,12890,12880,58
20231023,144800,257527180,12890,12890,12890,12880,56
20231023,144700,256805350,12890,12880,12890,12880,130
20231023,144600,255130400,12890,12900,12900,12890,58
20231023,144500,254382250,12880,12890,12900,12880,59
20231023,144400,253621660,12890,12890,12890,12890,64
20231023,144300,252796700,12900,12890,12900,12890,110
20231023,144200,251378190,12900,12900,12900,12900,61
20231023,144100,250591290,12900,12900,12900,12900,46
20231023,144000,249997890,12890,12890,12890,12870,59
20231023,143900,249237440,12890,12880,12890,12880,54
20231023,143800,248541470,12880,12900,12900,12880,97
20231023,143700,247290770,12900,12890,12900,12890,18
20231023,143600,247058630,12900,12890,12900,12890,53
20231023,143500,246375370,12890,12900,12900,12890,73
20231023,143400,245433680,12890,12890,12890,12890,52
20231023,143300,244763400,12870,12880,12900,12870,211
20231023,143200,242043370,12880,12880,12890,12880,56
20231023,143100,241321860,12890,12880,12890,12880,46
20231023,143000,240729230,12890,12880,12890,12860,69
20231023,142900,239840060,12890,12890,12890,12890,72
20231023,142800,238911980,12890,12880,12890,12880,65
20231023,142700,238074360,12880,12870,12880,12870,132
20231023,142600,236375140,12860,12860,12860,12860,14
20231023,142500,236195100,12840,12840,12840,12840,29
20231023,142400,235822740,12830,12830,12840,12830,52
20231023,142300,235155080,12820,12830,12830,12800,115
20231023,142200,233680860,12860,12850,12860,12840,79
20231023,142100,232665630,12860,12860,12870,12850,107
20231023,142000,231289390,12870,12870,12870,12870,73
20231023,141900,230349880,12880,12870,12880,12850,82
20231023,141800,229294870,12850,12850,12850,12850,6
20231023,141700,229217770,12840,12840,12850,12840,58
20231023,141600,228472580,12840,12820,12840,12820,63
20231023,141500,227663940,12830,12830,12840,12820,131
20231023,141400,225983180,12830,12820,12830,12820,58
20231023,141300,225239110,12820,12820,12820,12800,66
20231023,141200,224393120,12820,12810,12820,12810,57
20231023,141100,223662420,12800,12790,12800,12790,76
20231023,141000,222690010,12790,12780,12790,12780,61
20231023,140900,221909890,12770,12770,12770,12770,47
20231023,140800,221309700,12770,12770,12770,12760,26
20231023,140700,220977720,12770,12770,12770,12770,48
20231023,140600,220364760,12750,12780,12780,12750,226
20231023,140500,217482510,12770,12770,12780,12770,67
20231023,140400,216626440,12770,12760,12770,12760,46
20231023,140300,216039060,12750,12710,12750,12710,156
20231023,140200,214051940,12710,12690,12710,12690,446
20231023,140100,208388680,12690,12690,12690,12690,58
20231023,140000,207652660,12690,12670,12690,12670,97
20231023,135900,206422850,12650,12650,12650,12650,0
20231023,135800,206422850,12650,12650,12650,12650,29
20231023,135700,206056000,12650,12650,12650,12650,12
20231023,135600,205904200,12650,12650,12650,12650,9
20231023,135500,205790350,12640,12640,12640,12640,13
20231023,135400,205626030,12640,12640,12640,12640,17
20231023,135300,205411150,12670,12650,12670,12640,56
20231023,135200,204702660,12650,12650,12650,12650,18
20231023,135100,204474960,12640,12640,12640,12640,20
20231023,135000,204222160,12640,12640,12640,12640,68
20231023,134900,203362640,12640,12630,12640,12630,115
20231023,134800,201910150,12640,12630,12640,12630,388
20231023,134700,197009620,12630,12630,12630,12630,12
20231023,134600,196858060,12630,12630,12630,12630,13
20231023,134500,196693870,12630,12630,12630,12630,13
20231023,134400,196529680,12630,12630,12630,12630,13
20231023,134300,196365490,12610,12610,12610,12610,0
20231023,134200,196365490,12610,12610,12610,12610,14
20231023,134100,196188950,12610,12610,12610,12610,16
20231023,134000,195987190,12600,12610,12610,12600,48
20231023,133900,195381920,12610,12610,12610,12610,0
20231023,133800,195381920,12610,12610,12610,12610,0
20231023,133700,195381920,12610,12610,12610,12610,4
20231023,133600,195331480,12610,12610,12610,12610,27
20231023,133500,194991010,12610,12610,12610,12610,0
20231023,133400,194991010,12610,12610,12610,12610,9
20231023,133300,194877520,12610,12610,12610,12610,4
20231023,133200,194827080,12610,12610,12610,12610,15
20231023,133100,194637930,12610,12610,12610,12610,79
20231023,133000,193641740,12610,12610,12610,12610,8
20231023,132900,193540860,12630,12630,12630,12630,0
20231023,132800,193540860,12630,12630,12630,12630,0
20231023,132700,193540860,12630,12630,12630,12630,0
20231023,132600,193540860,12630,12630,12630,12630,0
20231023,132500,193540860,12630,12630,12630,12630,0
20231023,132400,193540860,12630,12630,12630,12630,1
20231023,132300,193528230,12630,12630,12630,12630,0
20231023,132200,193528230,12630,12600,12630,12600,450
20231023,132100,187852540,12590,12590,12590,12590,0
20231023,132000,187852540,12590,12590,12590,12590,0
20231023,131900,187852540,12590,12580,12590,12580,83
20231023,131800,186807900,12590,12590,12590,12590,0
20231023,131700,186807900,12590,12590,12590,12590,80
20231023,131600,185800700,12580,12580,12580,12580,320
20231023,131500,181775100,12580,12580,12580,12580,0
20231023,131400,181775100,12580,12580,12580,12580,31
20231023,131300,181385120,12580,12580,12580,12580,0
20231023,131200,181385120,12580,12580,12580,12580,52
20231023,131100,180730960,12580,12580,12580,12580,0
20231023,131000,180730960,12580,12580,12580,12580,0
20231023,130900,180730960,12580,12580,12580,12580,1
20231023,130800,180718380,12580,12580,12580,12580,0
20231023,130700,180718380,12580,12580,12580,12580,0
20231023,130600,180718380,12580,12580,12580,12580,0
20231023,130500,180718380,12580,12580,12580,12580,1
20231023,130400,180705800,12580,12580,12580,12580,29
20231023,130300,180340980,12590,12590,12590,12590,30
20231023,130200,179963280,12580,12580,12580,12580,0
20231023,130100,179963280,12580,12580,12580,12580,0
20231023,130000,179963280,12580,12590,12590,12580,100
20231023,125900,178704380,12590,12590,12590,12590,100
20231023,125800,177445380,12590,12590,12590,12590,0
20231023,125700,177445380,12590,12590,12590,12590,0
20231023,125600,177445380,12590,12590,12590,12590,0
20231023,125500,177445380,12590,12590,12590,12590,0
20231023,125400,177445380,12590,12590,12590,12590,0
20231023,125300,177445380,12590,12590,12590,12590,0
20231023,125200,177445380,12590,12590,12590,12590,0
20231023,125100,177445380,12590,12590,12590,12590,0
20231023,125000,177445380,12590,12590,12590,12590,0
20231023,124900,177445380,12590,12590,12590,12590,93
20231023,124800,176274510,12610,12610,12610,12610,0
20231023,124700,176274510,12610,12610,12610,12610,1
20231023,124600,176261900,12610,12610,12610,12610,0
20231023,124500,176261900,12610,12610,12610,12610,0
20231023,124400,176261900,12610,12610,12610,12610,1
20231023,124300,176249290,12610,12610,12610,12610,0
20231023,124200,176249290,12610,12610,12610,12610,0
20231023,124100,176249290,12610,12610,12610,12610,1
20231023,124000,176236680,12610,12610,12610,12610,0
20231023,123900,176236680,12610,12610,12610,12610,0
20231023,123800,176236680,12610,12610,12610,12610,0
20231023,123700,176236680,12610,12610,12610,12610,0
20231023,123600,176236680,12610,12610,12610,12610,1
20231023,123500,176224070,12580,12580,12580,12580,0
20231023,123400,176224070,12580,12580,12580,12580,0
20231023,123300,176224070,12580,12580,12580,12580,29
20231023,123200,175859250,12580,12580,12580,12580,30
20231023,123100,175481850,12580,12580,12580,12580,128
20231023,123000,173871610,12580,12580,12580,12580,67
20231023,122900,173028750,12580,12580,12580,12580,0
20231023,122800,173028750,12580,12580,12580,12580,0
20231023,122700,173028750,12580,12580,12580,12580,0
20231023,122600,173028750,12580,12580,12580,12580,0
20231023,122500,173028750,12580,12580,12580,12580,0
20231023,122400,173028750,12580,12580,12580,12580,0
20231023,122300,173028750,12580,12580,12580,12580,0
20231023,122200,173028750,12580,12580,12580,12580,0
20231023,122100,173028750,12580,12580,12580,12580,10
20231023,122000,172902950,12570,12570,12570,12570,0
20231023,121900,172902950,12570,12570,12570,12570,0
20231023,121800,172902950,12570,12570,12570,12570,0
20231023,121700,172902950,12570,12570,12570,12570,30
20231023,121600,172525850,12560,12560,12560,12560,0
20231023,121500,172525850,12560,12560,12560,12560,0
20231023,121400,172525850,12560,12560,12560,12560,0
20231023,121300,172525850,12560,12560,12560,12560,0
20231023,121200,172525850,12560,12600,12600,12560,1000
20231023,121100,159948700,12610,12610,12610,12610,20
20231023,121000,159696500,12610,12610,12610,12610,29
20231023,120900,159330810,12600,12600,12600,12600,0
20231023,120800,159330810,12600,12600,12600,12600,0
20231023,120700,159330810,12600,12600,12600,12600,40
20231023,120600,158826810,12600,12600,12600,12600,7
20231023,120500,158738610,12590,12590,12590,12590,0
20231023,120400,158738610,12590,12600,12600,12590,123
20231023,120300,157189980,12600,12600,12600,12600,289
20231023,120200,153548580,12600,12600,12600,12600,0
20231023,120100,153548580,12600,12600,12600,12600,0
20231023,120000,153548580,12600,12600,12600,12600,0
20231023,115900,153548580,12600,12600,12600,12600,32
20231023,115800,153145380,12600,12600,12600,12600,0
20231023,115700,153145380,12600,12600,12600,12600,0
20231023,115600,153145380,12600,12600,12600,12600,0
20231023,115500,153145380,12600,12600,12600,12600,1
20231023,115400,153132780,12610,12610,12610,12610,95
20231023,115300,151934830,12600,12600,12600,12600,0
20231023,115200,151934830,12600,12600,12600,12600,0
20231023,115100,151934830,12600,12600,12600,12600,0
20231023,115000,151934830,12600,12600,12600,12600,0
20231023,114900,151934830,12600,12600,12600,12600,0
20231023,114800,151934830,12600,12600,12600,12600,0
20231023,114700,151934830,12600,12600,12600,12600,0
20231023,114600,151934830,12600,12600,12600,12600,238
20231023,114500,148936030,12590,12600,12600,12590,101
20231023,114400,147663440,12600,12600,12600,12600,100
20231023,114300,146403440,12610,12610,12610,12610,0
20231023,114200,146403440,12610,12610,12610,12600,248
20231023,114100,143277580,12600,12600,12600,12600,65
20231023,114000,142458580,12600,12600,12600,12600,106
20231023,113900,141122980,12600,12600,12600,12600,0
20231023,113800,141122980,12600,12600,12600,12600,1
20231023,113700,141110380,12600,12600,12600,12600,1
20231023,113600,141097780,12600,12600,12600,12600,0
20231023,113500,141097780,12600,12600,12600,12600,0
20231023,113400,141097780,12600,12590,12600,12590,46
20231023,113300,140518630,12580,12580,12580,12580,0
20231023,113200,140518630,12580,12580,12580,12580,0
20231023,113100,140518630,12580,12580,12580,12580,0
20231023,113000,140518630,12580,12580,12580,12580,0
20231023,112900,140518630,12580,12580,12580,12580,0
20231023,112800,140518630,12580,12580,12580,12580,0
20231023,112700,140518630,12580,12580,12580,12580,10
20231023,112600,140392830,12580,12580,12580,12580,0
20231023,112500,140392830,12580,12580,12580,12580,34
20231023,112400,139965110,12570,12570,12570,12570,0
20231023,112300,139965110,12570,12570,12570,12570,3
20231023,112200,139927400,12580,12580,12580,12580,0
20231023,112100,139927400,12580,12580,12580,12580,0
20231023,112000,139927400,12580,12580,12580,12580,10
20231023,111900,139801600,12570,12570,12570,12570,222
20231023,111800,137011060,12600,12600,12600,12600,3
20231023,111700,136973260,12600,12590,12600,12580,278
20231023,111600,133474500,12590,12590,12590,12590,1
20231023,111500,133461910,12590,12590,12590,12590,0
20231023,111400,133461910,12590,12590,12590,12590,0
20231023,111300,133461910,12590,12590,12590,12590,0
20231023,111200,133461910,12590,12590,12590,12590,222
20231023,111100,130666930,12590,12590,12590,12590,6
20231023,111000,130591390,12590,12590,12590,12590,0
20231023,110900,130591390,12590,12590,12590,12590,71
20231023,110800,129697500,12590,12590,12590,12590,0
20231023,110700,129697500,12590,12590,12590,12590,0
20231023,110600,129697500,12590,12590,12590,12590,0
20231023,110500,129697500,12590,12590,12590,12590,0
20231023,110400,129697500,12590,12600,12600,12590,133
20231023,110300,128022020,12600,12600,12600,12600,0
20231023,110200,128022020,12600,12600,12600,12600,0
20231023,110100,128022020,12600,12600,12600,12600,3
20231023,110000,127984220,12600,12600,12600,12600,0
20231023,105900,127984220,12600,12600,12600,12600,0
20231023,105800,127984220,12600,12610,12610,12600,64
20231023,105700,127177300,12610,12610,12610,12610,176
20231023,105600,124957940,12600,12600,12600,12600,0
20231023,105500,124957940,12600,12600,12600,12600,0
20231023,105400,124957940,12600,12600,12600,12600,0
20231023,105300,124957940,12600,12600,12600,12600,10
20231023,105200,124831940,12610,12610,12610,12610,20
20231023,105100,124579740,12600,12600,12600,12600,3
20231023,105000,124541940,12630,12600,12630,12600,102
20231023,104900,123253710,12630,12630,12630,12630,1
20231023,104800,123241080,12630,12630,12630,12630,0
20231023,104700,123241080,12630,12630,12630,12630,80
20231023,104600,122230680,12620,12620,12620,12620,93
20231023,104500,121057020,12620,12630,12630,12620,117
20231023,104400,119579450,12630,12630,12630,12630,0
20231023,104300,119579450,12630,12610,12630,12610,390
20231023,104200,114657050,12610,12610,12610,12610,0
20231023,104100,114657050,12610,12610,12610,12610,0
20231023,104000,114657050,12610,12610,12610,12590,11
20231023,103900,114518400,12610,12610,12610,12610,2
20231023,103800,114493180,12610,12610,12610,12610,0
20231023,103700,114493180,12610,12610,12610,12610,0
20231023,103600,114493180,12610,12610,12610,12610,0
20231023,103500,114493180,12610,12610,12610,12610,0
20231023,103400,114493180,12610,12610,12610,12610,0
20231023,103300,114493180,12610,12610,12610,12610,16
20231023,103200,114291420,12610,12610,12610,12610,78
20231023,103100,113307840,12620,12620,12620,12620,27
20231023,103000,112967100,12620,12620,12620,12620,3
20231023,102900,112929240,12630,12630,12630,12630,0
20231023,102800,112929240,12630,12630,12630,12630,0
20231023,102700,112929240,12630,12630,12630,12630,127
20231023,102600,111325230,12630,12630,12630,12630,8
20231023,102500,111224190,12600,12600,12600,12600,154
20231023,102400,109283790,12560,12560,12560,12560,0
20231023,102300,109283790,12560,12560,12560,12560,0
20231023,102200,109283790,12560,12560,12560,12560,3
20231023,102100,109246110,12560,12560,12560,12560,0
20231023,102000,109246110,12560,12560,12560,12560,0
20231023,101900,109246110,12560,12560,12560,12560,75
20231023,101800,108304110,12550,12550,12550,12550,0
20231023,101700,108304110,12550,12550,12550,12550,0
20231023,101600,108304110,12550,12550,12550,12550,0
20231023,101500,108304110,12550,12550,12550,12550,0
20231023,101400,108304110,12550,12550,12550,12550,0
20231023,101300,108304110,12550,12550,12550,12550,206
20231023,101200,105718810,12550,12550,12550,12550,363
20231023,101100,101163160,12550,12550,12550,12550,3
20231023,101000,101125510,12600,12600,12600,12600,4
20231023,100900,101075110,12610,12610,12610,12610,0
20231023,100800,101075110,12610,12610,12610,12610,0
20231023,100700,101075110,12610,12610,12610,12610,0
20231023,100600,101075110,12610,12610,12610,12610,0
20231023,100500,101075110,12610,12610,12610,12610,1640
20231023,100400,80394710,12610,12610,12610,12610,0
20231023,100300,80394710,12610,12610,12610,12610,361
20231023,100200,75842500,12610,12580,12610,12580,383
20231023,100100,71021010,12540,12550,12550,12540,1936
20231023,100000,46724530,12560,12580,12580,12560,117
20231023,095900,45253750,12580,12580,12580,12580,0
20231023,095800,45253750,12580,12580,12580,12580,0
20231023,095700,45253750,12580,12580,12580,12580,14
20231023,095600,45077630,12580,12580,12580,12580,0
20231023,095500,45077630,12580,12580,12580,12580,2
20231023,095400,45052470,12580,12580,12580,12580,1
20231023,095300,45039890,12580,12580,12580,12580,5
20231023,095200,44976990,12580,12580,12580,12580,0
20231023,095100,44976990,12580,12580,12580,12580,1
20231023,095000,44964410,12590,12590,12590,12590,0
20231023,094900,44964410,12590,12590,12590,12590,0
20231023,094800,44964410,12590,12590,12590,12590,0
20231023,094700,44964410,12590,12600,12600,12590,240
20231023,094600,41941710,12600,12600,12600,12600,0
20231023,094500,41941710,12600,12600,12600,12600,0
20231023,094400,41941710,12600,12600,12600,12600,71
20231023,094300,41047110,12600,12600,12600,12600,100
20231023,094200,39787110,12590,12600,12600,12590,29
20231023,094100,39421990,12600,12600,12600,12600,0
20231023,094000,39421990,12600,12600,12600,12600,1
20231023,093900,39409390,12600,12600,12600,12600,0
20231023,093800,39409390,12600,12600,12600,12600,1
20231023,093700,39396790,12600,12600,12600,12600,361
20231023,093600,34848190,12600,12600,12600,12590,302
20231023,093500,31043000,12600,12600,12600,12600,2
20231023,093400,31017800,12590,12590,12590,12590,0
20231023,093300,31017800,12590,12550,12590,12530,187
20231023,093200,28667110,12530,12530,12530,12530,0
20231023,093100,28667110,12530,12530,12530,12530,1
20231023,093000,28654580,12520,12520,12520,12520,32
20231023,092900,28253940,12520,12520,12520,12520,30
20231023,092800,27878340,12520,12560,12560,12520,844
20231023,092700,17281540,12560,12560,12560,12560,0
20231023,092600,17281540,12560,12560,12560,12560,1
20231023,092500,17268980,12570,12570,12570,12570,0
20231023,092400,17268980,12570,12570,12570,12570,0
20231023,092300,17268980,12570,12590,12590,12570,277
20231023,092200,13783560,12590,12590,12590,12590,0
20231023,092100,13783560,12590,12590,12590,12590,231
20231023,092000,10875270,12590,12600,12600,12590,127
20231023,091900,9275100,12610,12600,12610,12600,24
20231023,091800,8972500,12600,12600,12600,12600,0
20231023,091700,8972500,12600,12600,12600,12600,0
20231023,091600,8972500,12600,12590,12600,12570,62
20231023,091500,8192810,12570,12600,12600,12570,11
20231023,091400,8054240,12600,12600,12600,12600,1
20231023,091300,8041640,12550,12540,12610,12540,51
20231023,091200,7401420,12540,12540,12540,12540,1
20231023,091100,7388880,12530,12530,12530,12530,1
20231023,091000,7376350,12610,12520,12610,12520,5
20231023,090900,7313660,12520,12510,12520,12510,82
20231023,090800,6287520,12510,12510,12510,12510,110
20231023,090700,4911420,12510,12510,12510,12510,0
20231023,090600,4911420,12510,12510,12510,12510,1
20231023,090500,4898910,12690,12510,12690,12510,13
20231023,090400,4736100,12510,12510,12510,12510,1
20231023,090300,4723590,12510,12510,12510,12510,1
20231023,090200,4711080,12510,12510,12510,12510,0
20231023,090100,4711080,12510,12510,12510,12490,89
20231023,090000,3598250,12510,12700,12700,12420,285