KissMeData/086040/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,194400,314772220,6520,6520,6520,6520,287
20231010,194300,314772220,6520,6520,6520,6520,0
20231010,194200,314772220,6520,6520,6520,6520,0
20231010,194100,314772220,6520,6520,6520,6520,0
20231010,194000,314772220,6520,6520,6520,6520,0
20231010,193900,314772220,6520,6520,6520,6520,0
20231010,193800,314772220,6520,6520,6520,6520,0
20231010,193700,314772220,6520,6520,6520,6520,0
20231010,193600,314772220,6520,6520,6520,6520,0
20231010,193500,314772220,6520,6520,6520,6520,0
20231010,193400,314772220,6520,6520,6520,6520,0
20231010,193300,314772220,6520,6520,6520,6520,0
20231010,193200,314772220,6520,6520,6520,6520,0
20231010,193100,314772220,6520,6520,6520,6520,0
20231010,193000,314772220,6520,6520,6520,6520,0
20231010,192900,314772220,6520,6520,6520,6520,0
20231010,192800,314772220,6520,6520,6520,6520,0
20231010,192700,314772220,6520,6520,6520,6520,0
20231010,192600,314772220,6520,6520,6520,6520,0
20231010,192500,314772220,6520,6520,6520,6520,0
20231010,192400,314772220,6520,6520,6520,6520,0
20231010,192300,314772220,6520,6520,6520,6520,0
20231010,192200,314772220,6520,6520,6520,6520,0
20231010,192100,314772220,6520,6520,6520,6520,0
20231010,192000,314772220,6520,6520,6520,6520,0
20231010,191900,314772220,6520,6520,6520,6520,0
20231010,191800,314772220,6520,6520,6520,6520,0
20231010,191700,314772220,6520,6520,6520,6520,0
20231010,191600,314772220,6520,6520,6520,6520,0
20231010,191500,314772220,6520,6520,6520,6520,0
20231010,191400,314772220,6520,6520,6520,6520,287
20231010,191300,314772220,6520,6520,6520,6520,0
20231010,191200,314772220,6520,6520,6520,6520,0
20231010,191100,314772220,6520,6520,6520,6520,0
20231010,191000,314772220,6520,6520,6520,6520,0
20231010,190900,314772220,6520,6520,6520,6520,0
20231010,190800,314772220,6520,6520,6520,6520,0
20231010,190700,314772220,6520,6520,6520,6520,0
20231010,190600,314772220,6520,6520,6520,6520,0
20231010,190500,314772220,6520,6520,6520,6520,0
20231010,190400,314772220,6520,6520,6520,6520,0
20231010,190300,314772220,6520,6520,6520,6520,0
20231010,190200,314772220,6520,6520,6520,6520,0
20231010,190100,314772220,6520,6520,6520,6520,0
20231010,190000,314772220,6520,6520,6520,6520,0
20231010,185900,314772220,6520,6520,6520,6520,0
20231010,185800,314772220,6520,6520,6520,6520,0
20231010,185700,314772220,6520,6520,6520,6520,0
20231010,185600,314772220,6520,6520,6520,6520,0
20231010,185500,314772220,6520,6520,6520,6520,0
20231010,185400,314772220,6520,6520,6520,6520,0
20231010,185300,314772220,6520,6520,6520,6520,0
20231010,185200,314772220,6520,6520,6520,6520,0
20231010,185100,314772220,6520,6520,6520,6520,0
20231010,185000,314772220,6520,6520,6520,6520,0
20231010,184900,314772220,6520,6520,6520,6520,0
20231010,184800,314772220,6520,6520,6520,6520,0
20231010,184700,314772220,6520,6520,6520,6520,0
20231010,184600,314772220,6520,6520,6520,6520,0
20231010,184500,314772220,6520,6520,6520,6520,0
20231010,184400,314772220,6520,6520,6520,6520,287
20231010,184300,314772220,6520,6520,6520,6520,0
20231010,184200,314772220,6520,6520,6520,6520,0
20231010,184100,314772220,6520,6520,6520,6520,0
20231010,184000,314772220,6520,6520,6520,6520,0
20231010,183900,314772220,6520,6520,6520,6520,0
20231010,183800,314772220,6520,6520,6520,6520,0
20231010,183700,314772220,6520,6520,6520,6520,0
20231010,183600,314772220,6520,6520,6520,6520,0
20231010,183500,314772220,6520,6520,6520,6520,0
20231010,183400,314772220,6520,6520,6520,6520,0
20231010,183300,314772220,6520,6520,6520,6520,0
20231010,183200,314772220,6520,6520,6520,6520,0
20231010,183100,314772220,6520,6520,6520,6520,0
20231010,183000,314772220,6520,6520,6520,6520,0
20231010,182900,314772220,6520,6520,6520,6520,0
20231010,182800,314772220,6520,6520,6520,6520,0
20231010,182700,314772220,6520,6520,6520,6520,0
20231010,182600,314772220,6520,6520,6520,6520,0
20231010,182500,314772220,6520,6520,6520,6520,0
20231010,182400,314772220,6520,6520,6520,6520,0
20231010,182300,314772220,6520,6520,6520,6520,0
20231010,182200,314772220,6520,6520,6520,6520,0
20231010,182100,314772220,6520,6520,6520,6520,0
20231010,182000,314772220,6520,6520,6520,6520,0
20231010,181900,314772220,6520,6520,6520,6520,0
20231010,181800,314772220,6520,6520,6520,6520,0
20231010,181700,314772220,6520,6520,6520,6520,0
20231010,181600,314772220,6520,6520,6520,6520,0
20231010,181500,314772220,6520,6520,6520,6520,0
20231010,181400,314772220,6520,6520,6520,6520,287
20231010,181300,314772220,6520,6520,6520,6520,0
20231010,181200,314772220,6520,6520,6520,6520,0
20231010,181100,314772220,6520,6520,6520,6520,0
20231010,181000,314772220,6520,6520,6520,6520,0
20231010,180900,314772220,6520,6520,6520,6520,0
20231010,180800,314772220,6520,6520,6520,6520,0
20231010,180700,314772220,6520,6520,6520,6520,0
20231010,180600,314772220,6520,6520,6520,6520,0
20231010,180500,314772220,6520,6520,6520,6520,0
20231010,180400,314772220,6520,6520,6520,6520,0
20231010,180300,314772220,6520,6520,6520,6520,0
20231010,180200,314772220,6520,6520,6520,6520,0
20231010,180100,314772220,6520,6520,6520,6520,0
20231010,180000,314772220,6520,6520,6520,6520,0
20231010,175900,314772220,6520,6520,6520,6520,0
20231010,175800,314772220,6520,6520,6520,6520,0
20231010,175700,314772220,6520,6520,6520,6520,0
20231010,175600,314772220,6520,6520,6520,6520,0
20231010,175500,314772220,6520,6520,6520,6520,0
20231010,175400,314772220,6520,6520,6520,6520,0
20231010,175300,314772220,6520,6520,6520,6520,0
20231010,175200,314772220,6520,6520,6520,6520,0
20231010,175100,314772220,6520,6520,6520,6520,0
20231010,175000,314772220,6520,6520,6520,6520,0
20231010,174900,314772220,6520,6520,6520,6520,0
20231010,174800,314772220,6520,6520,6520,6520,0
20231010,174700,314772220,6520,6520,6520,6520,0
20231010,174600,314772220,6520,6520,6520,6520,0
20231010,174500,314772220,6520,6520,6520,6520,0
20231010,174400,314772220,6520,6520,6520,6520,287
20231010,174300,314772220,6520,6520,6520,6520,0
20231010,174200,314772220,6520,6520,6520,6520,0
20231010,174100,314772220,6520,6520,6520,6520,0
20231010,174000,314772220,6520,6520,6520,6520,0
20231010,173900,314772220,6520,6520,6520,6520,0
20231010,173800,314772220,6520,6520,6520,6520,0
20231010,173700,314772220,6520,6520,6520,6520,0
20231010,173600,314772220,6520,6520,6520,6520,0
20231010,173500,314772220,6520,6520,6520,6520,0
20231010,173400,314772220,6520,6520,6520,6520,0
20231010,173300,314772220,6520,6520,6520,6520,0
20231010,173200,314772220,6520,6520,6520,6520,0
20231010,173100,314772220,6520,6520,6520,6520,0
20231010,173000,314772220,6520,6520,6520,6520,0
20231010,172900,314772220,6520,6520,6520,6520,0
20231010,172800,314772220,6520,6520,6520,6520,0
20231010,172700,314772220,6520,6520,6520,6520,0
20231010,172600,314772220,6520,6520,6520,6520,0
20231010,172500,314772220,6520,6520,6520,6520,0
20231010,172400,314772220,6520,6520,6520,6520,0
20231010,172300,314772220,6520,6520,6520,6520,0
20231010,172200,314772220,6520,6520,6520,6520,0
20231010,172100,314772220,6520,6520,6520,6520,0
20231010,172000,314772220,6520,6520,6520,6520,0
20231010,171900,314772220,6520,6520,6520,6520,0
20231010,171800,314772220,6520,6520,6520,6520,0
20231010,171700,314772220,6520,6520,6520,6520,0
20231010,171600,314772220,6520,6520,6520,6520,0
20231010,171500,314772220,6520,6520,6520,6520,0
20231010,171400,314772220,6520,6520,6520,6520,287
20231010,171300,314772220,6520,6520,6520,6520,0
20231010,171200,314772220,6520,6520,6520,6520,0
20231010,171100,314772220,6520,6520,6520,6520,0
20231010,171000,314772220,6520,6520,6520,6520,0
20231010,170900,314772220,6520,6520,6520,6520,0
20231010,170800,314772220,6520,6520,6520,6520,0
20231010,170700,314772220,6520,6520,6520,6520,0
20231010,170600,314772220,6520,6520,6520,6520,0
20231010,170500,314772220,6520,6520,6520,6520,0
20231010,170400,314772220,6520,6520,6520,6520,0
20231010,170300,314772220,6520,6520,6520,6520,0
20231010,170200,314772220,6520,6520,6520,6520,0
20231010,170100,314772220,6520,6520,6520,6520,0
20231010,170000,314772220,6520,6520,6520,6520,0
20231010,165900,314772220,6520,6520,6520,6520,0
20231010,165800,314772220,6520,6520,6520,6520,0
20231010,165700,314772220,6520,6520,6520,6520,0
20231010,165600,314772220,6520,6520,6520,6520,0
20231010,165500,314772220,6520,6520,6520,6520,0
20231010,165400,314772220,6520,6520,6520,6520,0
20231010,165300,314772220,6520,6520,6520,6520,0
20231010,165200,314772220,6520,6520,6520,6520,0
20231010,165100,314772220,6520,6520,6520,6520,0
20231010,165000,314772220,6520,6520,6520,6520,0
20231010,164900,314772220,6520,6520,6520,6520,0
20231010,164800,314772220,6520,6520,6520,6520,0
20231010,164700,314772220,6520,6520,6520,6520,0
20231010,164600,314772220,6520,6520,6520,6520,0
20231010,164500,314772220,6520,6520,6520,6520,0
20231010,164400,314772220,6520,6520,6520,6520,287
20231010,164300,314772220,6520,6520,6520,6520,0
20231010,164200,314772220,6520,6520,6520,6520,0
20231010,164100,314772220,6520,6520,6520,6520,0
20231010,164000,314772220,6520,6520,6520,6520,0
20231010,163900,314772220,6520,6520,6520,6520,0
20231010,163800,314772220,6520,6520,6520,6520,0
20231010,163700,314772220,6520,6520,6520,6520,0
20231010,163600,314772220,6520,6520,6520,6520,0
20231010,163500,314772220,6520,6520,6520,6520,0
20231010,163400,314772220,6520,6520,6520,6520,0
20231010,163300,314772220,6520,6520,6520,6520,0
20231010,163200,314772220,6520,6520,6520,6520,0
20231010,163100,314772220,6520,6520,6520,6520,0
20231010,163000,314772220,6520,6520,6520,6520,0
20231010,162900,314772220,6520,6520,6520,6520,0
20231010,162800,314772220,6520,6520,6520,6520,0
20231010,162700,314772220,6520,6520,6520,6520,0
20231010,162600,314772220,6520,6520,6520,6520,0
20231010,162500,314772220,6520,6520,6520,6520,0
20231010,162400,314772220,6520,6520,6520,6520,0
20231010,162300,314772220,6520,6520,6520,6520,0
20231010,162200,314772220,6520,6520,6520,6520,0
20231010,162100,314772220,6520,6520,6520,6520,0
20231010,162000,314772220,6520,6520,6520,6520,0
20231010,161900,314772220,6520,6520,6520,6520,0
20231010,161800,314772220,6520,6520,6520,6520,0
20231010,161700,314772220,6520,6520,6520,6520,0
20231010,161600,314772220,6520,6520,6520,6520,0
20231010,161500,314772220,6520,6520,6520,6520,0
20231010,161400,314772220,6520,6520,6520,6520,287
20231010,161300,314772220,6520,6520,6520,6520,0
20231010,161200,314772220,6520,6520,6520,6520,0
20231010,161100,314772220,6520,6520,6520,6520,0
20231010,161000,314772220,6520,6520,6520,6520,0
20231010,160900,314772220,6520,6520,6520,6520,0
20231010,160800,314772220,6520,6520,6520,6520,0
20231010,160700,314772220,6520,6520,6520,6520,0
20231010,160600,314772220,6520,6520,6520,6520,0
20231010,160500,314772220,6520,6520,6520,6520,0
20231010,160400,314772220,6520,6520,6520,6520,0
20231010,160300,314772220,6520,6520,6520,6520,0
20231010,160200,314772220,6520,6520,6520,6520,0
20231010,160100,314772220,6520,6520,6520,6520,0
20231010,160000,314772220,6520,6520,6520,6520,0
20231010,155900,314772220,6520,6520,6520,6520,0
20231010,155800,314772220,6520,6520,6520,6520,0
20231010,155700,314772220,6520,6520,6520,6520,0
20231010,155600,314772220,6520,6520,6520,6520,0
20231010,155500,314772220,6520,6520,6520,6520,0
20231010,155400,314772220,6520,6520,6520,6520,0
20231010,155300,314772220,6520,6520,6520,6520,0
20231010,155200,314772220,6520,6520,6520,6520,0
20231010,155100,314772220,6520,6520,6520,6520,0
20231010,155000,314772220,6520,6520,6520,6520,0
20231010,154900,314772220,6520,6520,6520,6520,0
20231010,154800,314772220,6520,6520,6520,6520,0
20231010,154700,314772220,6520,6520,6520,6520,0
20231010,154600,314772220,6520,6520,6520,6520,0
20231010,154500,314772220,6520,6520,6520,6520,0
20231010,154400,314772220,6520,6520,6520,6520,287
20231010,154300,314772220,6520,6520,6520,6520,0
20231010,154200,314772220,6520,6520,6520,6520,0
20231010,154100,314772220,6520,6520,6520,6520,0
20231010,154000,314772220,6520,6520,6520,6520,0
20231010,153900,314772220,6520,6520,6520,6520,0
20231010,153800,314772220,6520,6520,6520,6520,0
20231010,153700,314772220,6520,6520,6520,6520,0
20231010,153600,314772220,6520,6520,6520,6520,0
20231010,153500,314772220,6520,6520,6520,6520,0
20231010,153400,314772220,6520,6520,6520,6520,0
20231010,153300,314772220,6520,6520,6520,6520,0
20231010,153200,314772220,6520,6520,6520,6520,0
20231010,153100,314772220,6520,6520,6520,6520,0
20231010,153000,314772220,6520,6520,6520,6520,287
20231010,152900,312900980,6510,6510,6510,6510,0
20231010,152800,312900980,6510,6510,6510,6510,0
20231010,152700,312900980,6510,6510,6510,6510,0
20231010,152600,312900980,6510,6510,6510,6510,0
20231010,152500,312900980,6510,6510,6510,6510,0
20231010,152400,312900980,6510,6510,6510,6510,0
20231010,152300,312900980,6510,6510,6510,6510,0
20231010,152200,312900980,6510,6510,6510,6510,0
20231010,152100,312900980,6510,6510,6510,6510,0
20231010,152000,312900980,6510,6510,6510,6510,0
20231010,151900,312900980,6510,6510,6510,6510,60
20231010,151800,312510380,6510,6470,6510,6470,389
20231010,151700,309992070,6470,6470,6470,6470,0
20231010,151600,309992070,6470,6470,6470,6470,370
20231010,151500,307598170,6470,6480,6480,6470,724
20231010,151400,302911170,6480,6480,6480,6480,200
20231010,151300,301615170,6480,6480,6480,6480,0
20231010,151200,301615170,6480,6480,6480,6480,2
20231010,151100,301602210,6490,6490,6490,6490,0
20231010,151000,301602210,6490,6490,6490,6490,0
20231010,150900,301602210,6490,6480,6490,6480,101
20231010,150800,300947680,6490,6490,6490,6490,203
20231010,150700,299630210,6490,6490,6490,6490,100
20231010,150600,298981210,6490,6490,6490,6490,492
20231010,150500,295788130,6510,6510,6510,6510,0
20231010,150400,295788130,6510,6500,6510,6500,210
20231010,150300,294423030,6490,6490,6490,6490,0
20231010,150200,294423030,6490,6500,6500,6490,900
20231010,150100,288581530,6500,6500,6500,6500,18
20231010,150000,288464530,6500,6500,6500,6500,72
20231010,145900,287996530,6500,6500,6500,6500,10
20231010,145800,287931530,6500,6500,6500,6500,30
20231010,145700,287736530,6490,6490,6490,6490,0
20231010,145600,287736530,6490,6490,6490,6490,0
20231010,145500,287736530,6490,6510,6510,6490,389
20231010,145400,285206620,6520,6520,6520,6520,10
20231010,145300,285141420,6510,6510,6510,6510,0
20231010,145200,285141420,6510,6510,6510,6510,3
20231010,145100,285121890,6520,6520,6520,6520,0
20231010,145000,285121890,6520,6520,6520,6520,0
20231010,144900,285121890,6520,6520,6520,6520,0
20231010,144800,285121890,6520,6520,6520,6520,0
20231010,144700,285121890,6520,6520,6520,6520,0
20231010,144600,285121890,6520,6520,6520,6520,0
20231010,144500,285121890,6520,6520,6520,6520,0
20231010,144400,285121890,6520,6520,6520,6520,101
20231010,144300,284463370,6520,6520,6520,6520,5
20231010,144200,284430770,6500,6500,6500,6500,0
20231010,144100,284430770,6500,6500,6500,6500,0
20231010,144000,284430770,6500,6500,6500,6500,0
20231010,143900,284430770,6500,6500,6500,6500,0
20231010,143800,284430770,6500,6500,6500,6500,0
20231010,143700,284430770,6500,6500,6500,6500,0
20231010,143600,284430770,6500,6500,6500,6500,0
20231010,143500,284430770,6500,6500,6500,6500,0
20231010,143400,284430770,6500,6490,6500,6490,409
20231010,143300,281773460,6490,6490,6490,6490,280
20231010,143200,279956260,6490,6490,6490,6490,0
20231010,143100,279956260,6490,6490,6490,6490,0
20231010,143000,279956260,6490,6490,6490,6490,1
20231010,142900,279949770,6490,6490,6490,6490,1
20231010,142800,279943280,6490,6490,6490,6490,2
20231010,142700,279930300,6500,6500,6500,6500,0
20231010,142600,279930300,6500,6500,6500,6490,827
20231010,142500,274557460,6510,6510,6510,6510,0
20231010,142400,274557460,6510,6510,6510,6510,0
20231010,142300,274557460,6510,6510,6510,6510,10
20231010,142200,274492360,6500,6500,6500,6500,0
20231010,142100,274492360,6500,6500,6500,6500,0
20231010,142000,274492360,6500,6500,6500,6500,100
20231010,141900,273842360,6500,6500,6500,6500,0
20231010,141800,273842360,6500,6500,6500,6500,0
20231010,141700,273842360,6500,6500,6500,6500,2
20231010,141600,273829360,6500,6500,6500,6500,11
20231010,141500,273757860,6490,6490,6490,6490,0
20231010,141400,273757860,6490,6500,6500,6490,573
20231010,141300,270033520,6510,6510,6510,6510,2
20231010,141200,270020500,6510,6510,6510,6510,2
20231010,141100,270007480,6540,6540,6540,6540,0
20231010,141000,270007480,6540,6540,6540,6540,0
20231010,140900,270007480,6540,6540,6540,6540,200
20231010,140800,268699480,6540,6540,6540,6540,200
20231010,140700,267391480,6550,6510,6550,6510,260
20231010,140600,265689670,6540,6540,6540,6540,97
20231010,140500,265055290,6500,6500,6500,6500,0
20231010,140400,265055290,6500,6500,6500,6500,0
20231010,140300,265055290,6500,6500,6500,6500,0
20231010,140200,265055290,6500,6500,6500,6500,0
20231010,140100,265055290,6500,6500,6500,6500,0
20231010,140000,265055290,6500,6500,6500,6500,28
20231010,135900,264873290,6540,6540,6540,6540,0
20231010,135800,264873290,6540,6540,6540,6540,0
20231010,135700,264873290,6540,6540,6540,6540,0
20231010,135600,264873290,6540,6540,6540,6540,0
20231010,135500,264873290,6540,6540,6540,6540,0
20231010,135400,264873290,6540,6540,6540,6540,0
20231010,135300,264873290,6540,6540,6540,6540,4
20231010,135200,264847130,6490,6490,6490,6490,0
20231010,135100,264847130,6490,6490,6490,6490,0
20231010,135000,264847130,6490,6490,6490,6490,0
20231010,134900,264847130,6490,6490,6490,6490,0
20231010,134800,264847130,6490,6490,6490,6490,0
20231010,134700,264847130,6490,6490,6490,6490,0
20231010,134600,264847130,6490,6490,6490,6490,0
20231010,134500,264847130,6490,6490,6490,6490,0
20231010,134400,264847130,6490,6490,6490,6490,0
20231010,134300,264847130,6490,6490,6490,6490,1050
20231010,134200,258032630,6490,6490,6490,6490,0
20231010,134100,258032630,6490,6490,6490,6490,200
20231010,134000,256734630,6480,6490,6490,6480,477
20231010,133900,253643030,6480,6500,6500,6480,500
20231010,133800,250398830,6500,6500,6500,6500,0
20231010,133700,250398830,6500,6520,6520,6480,508
20231010,133600,247095650,6520,6550,6550,6520,452
20231010,133500,244147050,6550,6550,6550,6550,0
20231010,133400,244147050,6550,6550,6550,6550,0
20231010,133300,244147050,6550,6550,6550,6550,1
20231010,133200,244140500,6550,6550,6550,6550,0
20231010,133100,244140500,6550,6550,6550,6550,0
20231010,133000,244140500,6550,6550,6550,6550,0
20231010,132900,244140500,6550,6550,6550,6550,152
20231010,132800,243144900,6530,6520,6530,6520,49
20231010,132700,242824970,6530,6550,6550,6530,122
20231010,132600,242025930,6530,6530,6530,6530,128
20231010,132500,241190090,6490,6490,6490,6490,0
20231010,132400,241190090,6490,6490,6490,6490,49
20231010,132300,240872080,6500,6500,6500,6500,350
20231010,132200,238597080,6500,6520,6520,6500,603
20231010,132100,234675530,6520,6520,6520,6520,0
20231010,132000,234675530,6520,6520,6520,6520,0
20231010,131900,234675530,6520,6520,6520,6520,110
20231010,131800,233958330,6520,6520,6520,6520,0
20231010,131700,233958330,6520,6520,6520,6520,0
20231010,131600,233958330,6520,6520,6520,6520,231
20231010,131500,232452210,6520,6520,6520,6520,54
20231010,131400,232100130,6530,6530,6530,6530,0
20231010,131300,232100130,6530,6530,6530,6530,0
20231010,131200,232100130,6530,6530,6530,6530,148
20231010,131100,231133690,6530,6530,6530,6530,0
20231010,131000,231133690,6530,6530,6530,6530,852
20231010,130900,225570130,6530,6540,6540,6530,172
20231010,130800,224445700,6540,6540,6540,6540,0
20231010,130700,224445700,6540,6540,6540,6540,0
20231010,130600,224445700,6540,6540,6540,6540,0
20231010,130500,224445700,6540,6540,6540,6540,0
20231010,130400,224445700,6540,6540,6540,6540,53
20231010,130300,224099080,6540,6540,6540,6540,0
20231010,130200,224099080,6540,6550,6550,6540,941
20231010,130100,217942090,6550,6590,6590,6550,1174
20231010,130000,210241280,6600,6610,6610,6600,799
20231010,125900,204967870,6610,6610,6610,6610,111
20231010,125800,204234160,6620,6620,6620,6620,100
20231010,125700,203572160,6620,6620,6620,6620,0
20231010,125600,203572160,6620,6620,6620,6620,0
20231010,125500,203572160,6620,6620,6620,6620,60
20231010,125400,203174960,6620,6620,6620,6620,20
20231010,125300,203042560,6620,6620,6620,6620,56
20231010,125200,202671840,6630,6630,6630,6630,0
20231010,125100,202671840,6630,6630,6630,6630,256
20231010,125000,200974560,6630,6630,6630,6630,0
20231010,124900,200974560,6630,6630,6630,6630,0
20231010,124800,200974560,6630,6630,6630,6630,0
20231010,124700,200974560,6630,6630,6630,6630,0
20231010,124600,200974560,6630,6640,6640,6630,158
20231010,124500,199926860,6640,6640,6640,6640,0
20231010,124400,199926860,6640,6640,6640,6640,0
20231010,124300,199926860,6640,6640,6640,6640,0
20231010,124200,199926860,6640,6640,6640,6640,0
20231010,124100,199926860,6640,6640,6640,6640,0
20231010,124000,199926860,6640,6640,6640,6640,20
20231010,123900,199794060,6630,6630,6630,6630,0
20231010,123800,199794060,6630,6630,6630,6630,0
20231010,123700,199794060,6630,6630,6630,6630,60
20231010,123600,199396260,6630,6630,6630,6630,0
20231010,123500,199396260,6630,6630,6630,6630,0
20231010,123400,199396260,6630,6630,6630,6630,0
20231010,123300,199396260,6630,6630,6630,6630,0
20231010,123200,199396260,6630,6630,6630,6630,0
20231010,123100,199396260,6630,6630,6630,6610,1163
20231010,123000,191690170,6630,6630,6630,6630,310
20231010,122900,189634870,6630,6630,6630,6630,92
20231010,122800,189024910,6660,6660,6660,6660,0
20231010,122700,189024910,6660,6660,6660,6660,4
20231010,122600,188998270,6640,6640,6640,6640,0
20231010,122500,188998270,6640,6640,6640,6640,0
20231010,122400,188998270,6640,6640,6640,6640,0
20231010,122300,188998270,6640,6640,6640,6640,0
20231010,122200,188998270,6640,6640,6640,6640,0
20231010,122100,188998270,6640,6640,6640,6640,0
20231010,122000,188998270,6640,6650,6650,6640,1700
20231010,121900,177703280,6650,6650,6650,6650,0
20231010,121800,177703280,6650,6650,6650,6650,719
20231010,121700,172921930,6660,6680,6680,6660,923
20231010,121600,166767230,6690,6690,6690,6690,1
20231010,121500,166760540,6690,6690,6690,6690,1009
20231010,121400,160010330,6700,6700,6700,6700,0
20231010,121300,160010330,6700,6700,6700,6700,0
20231010,121200,160010330,6700,6700,6700,6700,0
20231010,121100,160010330,6700,6700,6700,6700,0
20231010,121000,160010330,6700,6700,6700,6700,0
20231010,120900,160010330,6700,6700,6700,6700,1734
20231010,120800,148392530,6710,6710,6710,6710,0
20231010,120700,148392530,6710,6710,6710,6710,0
20231010,120600,148392530,6710,6710,6710,6710,0
20231010,120500,148392530,6710,6710,6710,6710,0
20231010,120400,148392530,6710,6710,6710,6710,1305
20231010,120300,139635980,6710,6710,6710,6710,55
20231010,120200,139266930,6720,6720,6720,6720,0
20231010,120100,139266930,6720,6720,6720,6720,0
20231010,120000,139266930,6720,6720,6720,6720,0
20231010,115900,139266930,6720,6720,6720,6720,698
20231010,115800,134576370,6730,6730,6730,6730,0
20231010,115700,134576370,6730,6730,6730,6730,17
20231010,115600,134461960,6750,6750,6750,6750,0
20231010,115500,134461960,6750,6750,6750,6750,0
20231010,115400,134461960,6750,6750,6750,6750,0
20231010,115300,134461960,6750,6750,6750,6750,0
20231010,115200,134461960,6750,6750,6750,6750,0
20231010,115100,134461960,6750,6750,6750,6750,0
20231010,115000,134461960,6750,6750,6750,6750,0
20231010,114900,134461960,6750,6750,6750,6750,0
20231010,114800,134461960,6750,6750,6750,6750,0
20231010,114700,134461960,6750,6750,6750,6750,0
20231010,114600,134461960,6750,6750,6750,6750,0
20231010,114500,134461960,6750,6750,6750,6750,0
20231010,114400,134461960,6750,6750,6750,6750,0
20231010,114300,134461960,6750,6750,6750,6750,0
20231010,114200,134461960,6750,6750,6750,6750,0
20231010,114100,134461960,6750,6750,6750,6750,0
20231010,114000,134461960,6750,6750,6750,6750,0
20231010,113900,134461960,6750,6750,6750,6750,2
20231010,113800,134448460,6730,6730,6730,6730,0
20231010,113700,134448460,6730,6730,6730,6730,0
20231010,113600,134448460,6730,6730,6730,6730,0
20231010,113500,134448460,6730,6730,6730,6730,0
20231010,113400,134448460,6730,6730,6730,6730,0
20231010,113300,134448460,6730,6730,6730,6730,0
20231010,113200,134448460,6730,6730,6730,6730,0
20231010,113100,134448460,6730,6730,6730,6730,0
20231010,113000,134448460,6730,6730,6730,6730,0
20231010,112900,134448460,6730,6730,6730,6730,0
20231010,112800,134448460,6730,6740,6740,6730,495
20231010,112700,131113010,6750,6750,6750,6750,0
20231010,112600,131113010,6750,6750,6750,6750,0
20231010,112500,131113010,6750,6760,6760,6750,140
20231010,112400,130167610,6760,6760,6760,6760,0
20231010,112300,130167610,6760,6760,6760,6760,300
20231010,112200,128139610,6760,6770,6770,6760,317
20231010,112100,125996640,6770,6770,6770,6770,0
20231010,112000,125996640,6770,6770,6770,6770,1
20231010,111900,125989870,6760,6760,6760,6760,226
20231010,111800,124462110,6760,6760,6760,6760,300
20231010,111700,122434110,6760,6760,6760,6760,400
20231010,111600,119730110,6760,6760,6760,6760,0
20231010,111500,119730110,6760,6760,6760,6760,2
20231010,111400,119716590,6760,6760,6760,6760,0
20231010,111300,119716590,6760,6760,6760,6760,0
20231010,111200,119716590,6760,6760,6760,6760,0
20231010,111100,119716590,6760,6760,6760,6760,0
20231010,111000,119716590,6760,6760,6760,6760,40
20231010,110900,119446190,6760,6760,6760,6760,0
20231010,110800,119446190,6760,6760,6760,6760,40
20231010,110700,119175790,6760,6760,6760,6760,20
20231010,110600,119040590,6760,6760,6760,6760,20
20231010,110500,118905390,6760,6760,6760,6760,20
20231010,110400,118770190,6760,6760,6760,6760,0
20231010,110300,118770190,6760,6760,6760,6760,0
20231010,110200,118770190,6760,6760,6760,6760,0
20231010,110100,118770190,6760,6760,6760,6760,0
20231010,110000,118770190,6760,6760,6760,6760,12
20231010,105900,118689070,6760,6760,6760,6760,0
20231010,105800,118689070,6760,6760,6760,6760,2
20231010,105700,118675550,6740,6740,6740,6740,1
20231010,105600,118668810,6760,6760,6760,6760,0
20231010,105500,118668810,6760,6760,6760,6760,0
20231010,105400,118668810,6760,6760,6760,6760,0
20231010,105300,118668810,6760,6760,6760,6760,0
20231010,105200,118668810,6760,6760,6760,6760,0
20231010,105100,118668810,6760,6760,6760,6760,0
20231010,105000,118668810,6760,6730,6760,6730,168
20231010,104900,117533730,6740,6750,6750,6740,129
20231010,104800,116663770,6760,6760,6760,6760,0
20231010,104700,116663770,6760,6750,6760,6750,170
20231010,104600,115514850,6750,6750,6750,6750,100
20231010,104500,114839850,6740,6740,6740,6740,21
20231010,104400,114698310,6740,6740,6740,6740,150
20231010,104300,113687310,6750,6750,6750,6750,0
20231010,104200,113687310,6750,6750,6750,6750,0
20231010,104100,113687310,6750,6750,6750,6750,0
20231010,104000,113687310,6750,6750,6750,6750,0
20231010,103900,113687310,6750,6750,6750,6750,44
20231010,103800,113390310,6720,6720,6720,6720,0
20231010,103700,113390310,6720,6720,6720,6720,0
20231010,103600,113390310,6720,6730,6730,6720,34
20231010,103500,113161720,6730,6730,6730,6730,12
20231010,103400,113080960,6730,6730,6730,6730,4
20231010,103300,113054040,6750,6740,6750,6740,100
20231010,103200,112379120,6720,6720,6720,6720,21
20231010,103100,112238000,6740,6740,6740,6740,0
20231010,103000,112238000,6740,6740,6740,6740,0
20231010,102900,112238000,6740,6740,6740,6740,1
20231010,102800,112231260,6710,6710,6710,6710,0
20231010,102700,112231260,6710,6710,6710,6710,0
20231010,102600,112231260,6710,6710,6710,6710,0
20231010,102500,112231260,6710,6710,6710,6710,0
20231010,102400,112231260,6710,6710,6710,6710,2
20231010,102300,112217840,6710,6710,6710,6710,0
20231010,102200,112217840,6710,6710,6710,6710,0
20231010,102100,112217840,6710,6710,6710,6710,0
20231010,102000,112217840,6710,6710,6710,6710,0
20231010,101900,112217840,6710,6720,6720,6710,100
20231010,101800,111546760,6710,6710,6710,6710,0
20231010,101700,111546760,6710,6720,6720,6710,240
20231010,101600,109936270,6720,6720,6720,6720,0
20231010,101500,109936270,6720,6720,6720,6720,0
20231010,101400,109936270,6720,6720,6720,6720,0
20231010,101300,109936270,6720,6720,6720,6720,0
20231010,101200,109936270,6720,6720,6720,6720,0
20231010,101100,109936270,6720,6720,6720,6720,1
20231010,101000,109929550,6720,6720,6720,6720,0
20231010,100900,109929550,6720,6740,6740,6720,521
20231010,100800,106428010,6750,6750,6750,6750,0
20231010,100700,106428010,6750,6750,6750,6750,1
20231010,100600,106421260,6750,6750,6750,6750,0
20231010,100500,106421260,6750,6750,6750,6750,156
20231010,100400,105368260,6750,6750,6750,6750,29
20231010,100300,105172510,6740,6730,6740,6730,567
20231010,100200,101355930,6730,6730,6730,6730,0
20231010,100100,101355930,6730,6730,6730,6730,0
20231010,100000,101355930,6730,6730,6730,6730,1000
20231010,095900,94625930,6740,6740,6740,6740,0
20231010,095800,94625930,6740,6740,6740,6740,0
20231010,095700,94625930,6740,6740,6740,6740,0
20231010,095600,94625930,6740,6740,6740,6740,0
20231010,095500,94625930,6740,6740,6740,6740,0
20231010,095400,94625930,6740,6740,6740,6740,0
20231010,095300,94625930,6740,6740,6740,6740,501
20231010,095200,91249190,6750,6750,6750,6750,100
20231010,095100,90574190,6750,6750,6750,6750,0
20231010,095000,90574190,6750,6750,6750,6750,0
20231010,094900,90574190,6750,6750,6750,6750,10
20231010,094800,90506690,6740,6740,6740,6740,2
20231010,094700,90493210,6750,6750,6750,6750,798
20231010,094600,85106710,6760,6770,6770,6760,86
20231010,094500,84524620,6770,6770,6770,6770,0
20231010,094400,84524620,6770,6770,6770,6770,0
20231010,094300,84524620,6770,6770,6770,6770,33
20231010,094200,84301210,6780,6780,6780,6780,0
20231010,094100,84301210,6780,6780,6780,6780,0
20231010,094000,84301210,6780,6770,6780,6770,3
20231010,093900,84280890,6780,6780,6780,6780,0
20231010,093800,84280890,6780,6780,6780,6780,0
20231010,093700,84280890,6780,6780,6780,6780,1
20231010,093600,84274110,6780,6780,6780,6780,1
20231010,093500,84267330,6780,6780,6780,6780,152
20231010,093400,83236770,6760,6760,6760,6760,0
20231010,093300,83236770,6760,6780,6780,6760,81
20231010,093200,82687610,6780,6780,6780,6780,2
20231010,093100,82674050,6780,6770,6780,6770,601
20231010,093000,78605050,6770,6750,6770,6750,2171
20231010,092900,63939150,6740,6740,6740,6740,595
20231010,092800,59928850,6740,6730,6740,6730,133
20231010,092700,59033510,6730,6710,6730,6710,582
20231010,092600,55117090,6710,6730,6730,6710,55
20231010,092500,54747040,6730,6730,6730,6730,0
20231010,092400,54747040,6730,6710,6730,6710,2524
20231010,092300,37785700,6700,6700,6700,6700,471
20231010,092200,34630000,6690,6690,6690,6690,0
20231010,092100,34630000,6690,6690,6690,6690,0
20231010,092000,34630000,6690,6690,6690,6690,0
20231010,091900,34630000,6690,6690,6690,6690,0
20231010,091800,34630000,6690,6690,6690,6690,3
20231010,091700,34609930,6670,6670,6670,6670,0
20231010,091600,34609930,6670,6670,6670,6670,0
20231010,091500,34609930,6670,6680,6680,6670,157
20231010,091400,33562690,6680,6700,6700,6670,1500
20231010,091300,23532640,6700,6700,6700,6700,0
20231010,091200,23532640,6700,6710,6710,6700,138
20231010,091100,22606760,6710,6710,6710,6710,720
20231010,091000,17775560,6710,6710,6710,6710,60
20231010,090900,17372960,6710,6720,6750,6710,1002
20231010,090800,10618580,6710,6700,6710,6700,15
20231010,090700,10518070,6680,6680,6680,6680,8
20231010,090600,10464630,6680,6680,6680,6680,14
20231010,090500,10371110,6680,6700,6710,6680,265
20231010,090400,8596100,6700,6700,6700,6700,291
20231010,090300,6646400,6700,6700,6700,6700,0
20231010,090200,6646400,6700,6700,6700,6700,0
20231010,090100,6646400,6700,6700,6700,6700,0
20231010,090000,6646400,6700,6700,6700,6700,992