KissMeData/089970/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,194600,1031058390,15360,15360,15360,15360,547
20231011,194500,1031058390,15360,15360,15360,15360,0
20231011,194400,1031058390,15360,15360,15360,15360,0
20231011,194300,1031058390,15360,15360,15360,15360,0
20231011,194200,1031058390,15360,15360,15360,15360,0
20231011,194100,1031058390,15360,15360,15360,15360,0
20231011,194000,1031058390,15360,15360,15360,15360,0
20231011,193900,1031058390,15360,15360,15360,15360,0
20231011,193800,1031058390,15360,15360,15360,15360,0
20231011,193700,1031058390,15360,15360,15360,15360,0
20231011,193600,1031058390,15360,15360,15360,15360,0
20231011,193500,1031058390,15360,15360,15360,15360,0
20231011,193400,1031058390,15360,15360,15360,15360,0
20231011,193300,1031058390,15360,15360,15360,15360,0
20231011,193200,1031058390,15360,15360,15360,15360,0
20231011,193100,1031058390,15360,15360,15360,15360,0
20231011,193000,1031058390,15360,15360,15360,15360,0
20231011,192900,1031058390,15360,15360,15360,15360,0
20231011,192800,1031058390,15360,15360,15360,15360,0
20231011,192700,1031058390,15360,15360,15360,15360,0
20231011,192600,1031058390,15360,15360,15360,15360,0
20231011,192500,1031058390,15360,15360,15360,15360,0
20231011,192400,1031058390,15360,15360,15360,15360,0
20231011,192300,1031058390,15360,15360,15360,15360,0
20231011,192200,1031058390,15360,15360,15360,15360,0
20231011,192100,1031058390,15360,15360,15360,15360,0
20231011,192000,1031058390,15360,15360,15360,15360,0
20231011,191900,1031058390,15360,15360,15360,15360,0
20231011,191800,1031058390,15360,15360,15360,15360,0
20231011,191700,1031058390,15360,15360,15360,15360,0
20231011,191600,1031058390,15360,15360,15360,15360,547
20231011,191500,1031058390,15360,15360,15360,15360,0
20231011,191400,1031058390,15360,15360,15360,15360,0
20231011,191300,1031058390,15360,15360,15360,15360,0
20231011,191200,1031058390,15360,15360,15360,15360,0
20231011,191100,1031058390,15360,15360,15360,15360,0
20231011,191000,1031058390,15360,15360,15360,15360,0
20231011,190900,1031058390,15360,15360,15360,15360,0
20231011,190800,1031058390,15360,15360,15360,15360,0
20231011,190700,1031058390,15360,15360,15360,15360,0
20231011,190600,1031058390,15360,15360,15360,15360,0
20231011,190500,1031058390,15360,15360,15360,15360,0
20231011,190400,1031058390,15360,15360,15360,15360,0
20231011,190300,1031058390,15360,15360,15360,15360,0
20231011,190200,1031058390,15360,15360,15360,15360,0
20231011,190100,1031058390,15360,15360,15360,15360,0
20231011,190000,1031058390,15360,15360,15360,15360,0
20231011,185900,1031058390,15360,15360,15360,15360,0
20231011,185800,1031058390,15360,15360,15360,15360,0
20231011,185700,1031058390,15360,15360,15360,15360,0
20231011,185600,1031058390,15360,15360,15360,15360,0
20231011,185500,1031058390,15360,15360,15360,15360,0
20231011,185400,1031058390,15360,15360,15360,15360,0
20231011,185300,1031058390,15360,15360,15360,15360,0
20231011,185200,1031058390,15360,15360,15360,15360,0
20231011,185100,1031058390,15360,15360,15360,15360,0
20231011,185000,1031058390,15360,15360,15360,15360,0
20231011,184900,1031058390,15360,15360,15360,15360,0
20231011,184800,1031058390,15360,15360,15360,15360,0
20231011,184700,1031058390,15360,15360,15360,15360,0
20231011,184600,1031058390,15360,15360,15360,15360,547
20231011,184500,1031058390,15360,15360,15360,15360,0
20231011,184400,1031058390,15360,15360,15360,15360,0
20231011,184300,1031058390,15360,15360,15360,15360,0
20231011,184200,1031058390,15360,15360,15360,15360,0
20231011,184100,1031058390,15360,15360,15360,15360,0
20231011,184000,1031058390,15360,15360,15360,15360,0
20231011,183900,1031058390,15360,15360,15360,15360,0
20231011,183800,1031058390,15360,15360,15360,15360,0
20231011,183700,1031058390,15360,15360,15360,15360,0
20231011,183600,1031058390,15360,15360,15360,15360,0
20231011,183500,1031058390,15360,15360,15360,15360,0
20231011,183400,1031058390,15360,15360,15360,15360,0
20231011,183300,1031058390,15360,15360,15360,15360,0
20231011,183200,1031058390,15360,15360,15360,15360,0
20231011,183100,1031058390,15360,15360,15360,15360,0
20231011,183000,1031058390,15360,15360,15360,15360,0
20231011,182900,1031058390,15360,15360,15360,15360,0
20231011,182800,1031058390,15360,15360,15360,15360,0
20231011,182700,1031058390,15360,15360,15360,15360,0
20231011,182600,1031058390,15360,15360,15360,15360,0
20231011,182500,1031058390,15360,15360,15360,15360,0
20231011,182400,1031058390,15360,15360,15360,15360,0
20231011,182300,1031058390,15360,15360,15360,15360,0
20231011,182200,1031058390,15360,15360,15360,15360,0
20231011,182100,1031058390,15360,15360,15360,15360,0
20231011,182000,1031058390,15360,15360,15360,15360,0
20231011,181900,1031058390,15360,15360,15360,15360,0
20231011,181800,1031058390,15360,15360,15360,15360,0
20231011,181700,1031058390,15360,15360,15360,15360,0
20231011,181600,1031058390,15360,15360,15360,15360,547
20231011,181500,1031058390,15360,15360,15360,15360,0
20231011,181400,1031058390,15360,15360,15360,15360,0
20231011,181300,1031058390,15360,15360,15360,15360,0
20231011,181200,1031058390,15360,15360,15360,15360,0
20231011,181100,1031058390,15360,15360,15360,15360,0
20231011,181000,1031058390,15360,15360,15360,15360,0
20231011,180900,1031058390,15360,15360,15360,15360,0
20231011,180800,1031058390,15360,15360,15360,15360,0
20231011,180700,1031058390,15360,15360,15360,15360,0
20231011,180600,1031058390,15360,15360,15360,15360,0
20231011,180500,1031058390,15360,15360,15360,15360,0
20231011,180400,1031058390,15360,15360,15360,15360,0
20231011,180300,1031058390,15360,15360,15360,15360,0
20231011,180200,1031058390,15360,15360,15360,15360,0
20231011,180100,1031058390,15360,15360,15360,15360,0
20231011,180000,1031058390,15360,15360,15360,15360,0
20231011,175900,1031058390,15360,15360,15360,15360,0
20231011,175800,1031058390,15360,15360,15360,15360,0
20231011,175700,1031058390,15360,15360,15360,15360,0
20231011,175600,1031058390,15360,15360,15360,15360,0
20231011,175500,1031058390,15360,15360,15360,15360,0
20231011,175400,1031058390,15360,15360,15360,15360,0
20231011,175300,1031058390,15360,15360,15360,15360,0
20231011,175200,1031058390,15360,15360,15360,15360,0
20231011,175100,1031058390,15360,15360,15360,15360,0
20231011,175000,1031058390,15360,15360,15360,15360,0
20231011,174900,1031058390,15360,15360,15360,15360,0
20231011,174800,1031058390,15360,15360,15360,15360,0
20231011,174700,1031058390,15360,15360,15360,15360,0
20231011,174600,1031058390,15360,15360,15360,15360,547
20231011,174500,1031058390,15360,15360,15360,15360,0
20231011,174400,1031058390,15360,15360,15360,15360,0
20231011,174300,1031058390,15360,15360,15360,15360,0
20231011,174200,1031058390,15360,15360,15360,15360,0
20231011,174100,1031058390,15360,15360,15360,15360,0
20231011,174000,1031058390,15360,15360,15360,15360,0
20231011,173900,1031058390,15360,15360,15360,15360,0
20231011,173800,1031058390,15360,15360,15360,15360,0
20231011,173700,1031058390,15360,15360,15360,15360,0
20231011,173600,1031058390,15360,15360,15360,15360,0
20231011,173500,1031058390,15360,15360,15360,15360,0
20231011,173400,1031058390,15360,15360,15360,15360,0
20231011,173300,1031058390,15360,15360,15360,15360,0
20231011,173200,1031058390,15360,15360,15360,15360,0
20231011,173100,1031058390,15360,15360,15360,15360,0
20231011,173000,1031058390,15360,15360,15360,15360,0
20231011,172900,1031058390,15360,15360,15360,15360,0
20231011,172800,1031058390,15360,15360,15360,15360,0
20231011,172700,1031058390,15360,15360,15360,15360,0
20231011,172600,1031058390,15360,15360,15360,15360,0
20231011,172500,1031058390,15360,15360,15360,15360,0
20231011,172400,1031058390,15360,15360,15360,15360,0
20231011,172300,1031058390,15360,15360,15360,15360,0
20231011,172200,1031058390,15360,15360,15360,15360,0
20231011,172100,1031058390,15360,15360,15360,15360,0
20231011,172000,1031058390,15360,15360,15360,15360,0
20231011,171900,1031058390,15360,15360,15360,15360,0
20231011,171800,1031058390,15360,15360,15360,15360,0
20231011,171700,1031058390,15360,15360,15360,15360,0
20231011,171600,1031058390,15360,15360,15360,15360,547
20231011,171500,1031058390,15360,15360,15360,15360,0
20231011,171400,1031058390,15360,15360,15360,15360,0
20231011,171300,1031058390,15360,15360,15360,15360,0
20231011,171200,1031058390,15360,15360,15360,15360,0
20231011,171100,1031058390,15360,15360,15360,15360,0
20231011,171000,1031058390,15360,15360,15360,15360,0
20231011,170900,1031058390,15360,15360,15360,15360,0
20231011,170800,1031058390,15360,15360,15360,15360,0
20231011,170700,1031058390,15360,15360,15360,15360,0
20231011,170600,1031058390,15360,15360,15360,15360,0
20231011,170500,1031058390,15360,15360,15360,15360,0
20231011,170400,1031058390,15360,15360,15360,15360,0
20231011,170300,1031058390,15360,15360,15360,15360,0
20231011,170200,1031058390,15360,15360,15360,15360,0
20231011,170100,1031058390,15360,15360,15360,15360,0
20231011,170000,1031058390,15360,15360,15360,15360,0
20231011,165900,1031058390,15360,15360,15360,15360,0
20231011,165800,1031058390,15360,15360,15360,15360,0
20231011,165700,1031058390,15360,15360,15360,15360,0
20231011,165600,1031058390,15360,15360,15360,15360,0
20231011,165500,1031058390,15360,15360,15360,15360,0
20231011,165400,1031058390,15360,15360,15360,15360,0
20231011,165300,1031058390,15360,15360,15360,15360,0
20231011,165200,1031058390,15360,15360,15360,15360,0
20231011,165100,1031058390,15360,15360,15360,15360,0
20231011,165000,1031058390,15360,15360,15360,15360,0
20231011,164900,1031058390,15360,15360,15360,15360,0
20231011,164800,1031058390,15360,15360,15360,15360,0
20231011,164700,1031058390,15360,15360,15360,15360,0
20231011,164600,1031058390,15360,15360,15360,15360,547
20231011,164500,1031058390,15360,15360,15360,15360,0
20231011,164400,1031058390,15360,15360,15360,15360,0
20231011,164300,1031058390,15360,15360,15360,15360,0
20231011,164200,1031058390,15360,15360,15360,15360,0
20231011,164100,1031058390,15360,15360,15360,15360,0
20231011,164000,1031058390,15360,15360,15360,15360,0
20231011,163900,1031058390,15360,15360,15360,15360,0
20231011,163800,1031058390,15360,15360,15360,15360,0
20231011,163700,1031058390,15360,15360,15360,15360,0
20231011,163600,1031058390,15360,15360,15360,15360,0
20231011,163500,1031058390,15360,15360,15360,15360,0
20231011,163400,1031058390,15360,15360,15360,15360,0
20231011,163300,1031058390,15360,15360,15360,15360,0
20231011,163200,1031058390,15360,15360,15360,15360,0
20231011,163100,1031058390,15360,15360,15360,15360,0
20231011,163000,1031058390,15360,15360,15360,15360,0
20231011,162900,1031058390,15360,15360,15360,15360,0
20231011,162800,1031058390,15360,15360,15360,15360,0
20231011,162700,1031058390,15360,15360,15360,15360,0
20231011,162600,1031058390,15360,15360,15360,15360,0
20231011,162500,1031058390,15360,15360,15360,15360,0
20231011,162400,1031058390,15360,15360,15360,15360,0
20231011,162300,1031058390,15360,15360,15360,15360,0
20231011,162200,1031058390,15360,15360,15360,15360,0
20231011,162100,1031058390,15360,15360,15360,15360,0
20231011,162000,1031058390,15360,15360,15360,15360,0
20231011,161900,1031058390,15360,15360,15360,15360,0
20231011,161800,1031058390,15360,15360,15360,15360,0
20231011,161700,1031058390,15360,15360,15360,15360,0
20231011,161600,1031058390,15360,15360,15360,15360,547
20231011,161500,1031058390,15360,15360,15360,15360,0
20231011,161400,1031058390,15360,15360,15360,15360,0
20231011,161300,1031058390,15360,15360,15360,15360,0
20231011,161200,1031058390,15360,15360,15360,15360,0
20231011,161100,1031058390,15360,15360,15360,15360,0
20231011,161000,1031058390,15360,15360,15360,15360,0
20231011,160900,1031058390,15360,15360,15360,15360,0
20231011,160800,1031058390,15360,15360,15360,15360,0
20231011,160700,1031058390,15360,15360,15360,15360,0
20231011,160600,1031058390,15360,15360,15360,15360,0
20231011,160500,1031058390,15360,15360,15360,15360,0
20231011,160400,1031058390,15360,15360,15360,15360,0
20231011,160300,1031058390,15360,15360,15360,15360,0
20231011,160200,1031058390,15360,15360,15360,15360,0
20231011,160100,1031058390,15360,15360,15360,15360,0
20231011,160000,1031058390,15360,15360,15360,15360,0
20231011,155900,1031058390,15360,15360,15360,15360,0
20231011,155800,1031058390,15360,15360,15360,15360,0
20231011,155700,1031058390,15360,15360,15360,15360,0
20231011,155600,1031058390,15360,15360,15360,15360,0
20231011,155500,1031058390,15360,15360,15360,15360,0
20231011,155400,1031058390,15360,15360,15360,15360,0
20231011,155300,1031058390,15360,15360,15360,15360,0
20231011,155200,1031058390,15360,15360,15360,15360,0
20231011,155100,1031058390,15360,15360,15360,15360,0
20231011,155000,1031058390,15360,15360,15360,15360,0
20231011,154900,1031058390,15360,15360,15360,15360,0
20231011,154800,1031058390,15360,15360,15360,15360,0
20231011,154700,1031058390,15360,15360,15360,15360,0
20231011,154600,1031058390,15360,15360,15360,15360,547
20231011,154500,1031058390,15360,15360,15360,15360,0
20231011,154400,1031058390,15360,15360,15360,15360,0
20231011,154300,1031058390,15360,15360,15360,15360,0
20231011,154200,1031058390,15360,15360,15360,15360,0
20231011,154100,1031058390,15360,15360,15360,15360,0
20231011,154000,1031058390,15360,15360,15360,15360,0
20231011,153900,1031058390,15360,15360,15360,15360,0
20231011,153800,1031058390,15360,15360,15360,15360,0
20231011,153700,1031058390,15360,15360,15360,15360,0
20231011,153600,1031058390,15360,15360,15360,15360,0
20231011,153500,1031058390,15360,15360,15360,15360,0
20231011,153400,1031058390,15360,15360,15360,15360,0
20231011,153300,1031058390,15360,15360,15360,15360,0
20231011,153200,1031058390,15360,15360,15360,15360,0
20231011,153100,1031058390,15360,15360,15360,15360,0
20231011,153000,1031058390,15360,15360,15360,15360,547
20231011,152900,1022656470,15290,15290,15290,15290,0
20231011,152800,1022656470,15290,15290,15290,15290,0
20231011,152700,1022656470,15290,15290,15290,15290,0
20231011,152600,1022656470,15290,15290,15290,15290,0
20231011,152500,1022656470,15290,15290,15290,15290,0
20231011,152400,1022656470,15290,15290,15290,15290,0
20231011,152300,1022656470,15290,15290,15290,15290,0
20231011,152200,1022656470,15290,15290,15290,15290,0
20231011,152100,1022656470,15290,15290,15290,15290,0
20231011,152000,1022656470,15290,15290,15290,15290,0
20231011,151900,1022656470,15290,15190,15290,15170,166
20231011,151800,1020137270,15190,15200,15260,15190,54
20231011,151700,1019314750,15280,15280,15280,15280,1
20231011,151600,1019299470,15300,15300,15300,15300,54
20231011,151500,1018473270,15210,15210,15210,15210,115
20231011,151400,1016724120,15200,15200,15200,15200,49
20231011,151300,1015979320,15280,15300,15300,15260,1122
20231011,151200,998834110,15320,15330,15330,15320,18
20231011,151100,998558210,15340,15340,15340,15340,0
20231011,151000,998558210,15340,15350,15350,15340,66
20231011,150900,997545150,15350,15380,15380,15350,237
20231011,150800,993904230,15380,15370,15380,15370,240
20231011,150700,990214880,15370,15370,15370,15370,88
20231011,150600,988862320,15360,15320,15360,15320,48
20231011,150500,988126560,15310,15310,15310,15310,142
20231011,150400,985952540,15310,15370,15370,15300,188
20231011,150300,983071990,15380,15390,15390,15370,163
20231011,150200,980565620,15400,15420,15420,15400,459
20231011,150100,973491190,15430,15490,15490,15430,737
20231011,150000,962108860,15490,15470,15500,15470,118
20231011,145900,960282010,15490,15520,15530,15490,186
20231011,145800,957398500,15510,15510,15530,15500,274
20231011,145700,953148110,15500,15490,15520,15490,233
20231011,145600,949534520,15490,15480,15490,15480,205
20231011,145500,946359840,15470,15460,15470,15460,154
20231011,145400,943978520,15470,15480,15490,15470,590
20231011,145300,934847690,15500,15470,15500,15450,261
20231011,145200,930811520,15470,15520,15520,15470,306
20231011,145100,926070770,15520,15470,15530,15470,843
20231011,145000,913006220,15470,15450,15470,15450,129
20231011,144900,911011490,15440,15450,15450,15440,268
20231011,144800,906872390,15450,15440,15450,15440,145
20231011,144700,904632720,15450,15420,15450,15410,250
20231011,144600,900775960,15410,15410,15410,15410,310
20231011,144500,895998860,15400,15400,15400,15400,1
20231011,144400,895983460,15390,15410,15410,15390,165
20231011,144300,893441450,15390,15390,15410,15390,204
20231011,144200,890300160,15390,15390,15410,15380,325
20231011,144100,885299030,15380,15370,15390,15370,196
20231011,144000,882284700,15370,15390,15390,15360,352
20231011,143900,876872010,15400,15370,15430,15370,289
20231011,143800,872424610,15350,15340,15350,15340,201
20231011,143700,869339770,15340,15320,15340,15320,168
20231011,143600,866764040,15320,15320,15320,15310,175
20231011,143500,864084010,15310,15320,15320,15300,132
20231011,143400,862062610,15320,15340,15340,15320,287
20231011,143300,857664430,15340,15350,15350,15340,356
20231011,143200,852202510,15340,15350,15350,15340,282
20231011,143100,847875010,15350,15350,15350,15350,174
20231011,143000,845204110,15330,15350,15350,15330,180
20231011,142900,842441870,15350,15310,15350,15310,381
20231011,142800,836600450,15310,15320,15320,15290,320
20231011,142700,831699800,15280,15280,15330,15280,687
20231011,142600,821195540,15250,15240,15250,15240,1608
20231011,142500,796678740,15240,15220,15240,15210,651
20231011,142400,786771180,15220,15190,15220,15190,355
20231011,142300,781371900,15180,15180,15190,15180,321
20231011,142200,776498960,15180,15140,15180,15140,100
20231011,142100,774981000,15130,15120,15130,15120,75
20231011,142000,773846500,15090,15080,15090,15080,199
20231011,141900,770844820,15080,15050,15080,15050,439
20231011,141800,764228740,15050,15050,15050,15050,0
20231011,141700,764228740,15050,15050,15050,15050,169
20231011,141600,761685290,15050,15050,15050,15050,0
20231011,141500,761685290,15050,15050,15050,15050,16
20231011,141400,761444490,15050,15070,15070,15050,336
20231011,141300,756381690,15090,15090,15090,15090,0
20231011,141200,756381690,15090,15090,15090,15090,0
20231011,141100,756381690,15090,15090,15090,15090,0
20231011,141000,756381690,15090,15090,15090,15090,0
20231011,140900,756381690,15090,15090,15090,15090,0
20231011,140800,756381690,15090,15090,15090,15090,0
20231011,140700,756381690,15090,15090,15090,15090,0
20231011,140600,756381690,15090,15090,15090,15090,8
20231011,140500,756260970,15050,15050,15050,15050,0
20231011,140400,756260970,15050,15050,15050,15050,635
20231011,140300,746704220,15080,15080,15080,15080,0
20231011,140200,746704220,15080,15080,15080,15080,0
20231011,140100,746704220,15080,15080,15080,15080,73
20231011,140000,745603380,15060,15080,15080,15060,213
20231011,135900,742394020,15090,15090,15090,15090,4
20231011,135800,742333660,15090,15090,15090,15090,0
20231011,135700,742333660,15090,15090,15090,15090,0
20231011,135600,742333660,15090,15090,15090,15090,0
20231011,135500,742333660,15090,15090,15090,15090,5
20231011,135400,742258210,15090,15090,15090,15090,0
20231011,135300,742258210,15090,15090,15090,15090,0
20231011,135200,742258210,15090,15090,15090,15090,0
20231011,135100,742258210,15090,15090,15090,15090,0
20231011,135000,742258210,15090,15090,15090,15090,0
20231011,134900,742258210,15090,15100,15100,15090,63
20231011,134800,741307330,15140,15140,15140,15140,0
20231011,134700,741307330,15140,15140,15140,15140,0
20231011,134600,741307330,15140,15150,15150,15140,2
20231011,134500,741277040,15140,15140,15140,15140,74
20231011,134400,740156680,15120,15120,15120,15120,70
20231011,134300,739098280,15090,15090,15120,15090,125
20231011,134200,737210770,15100,15100,15100,15100,1
20231011,134100,737195670,15100,15120,15120,15100,111
20231011,134000,735519460,15120,15120,15120,15120,0
20231011,133900,735519460,15120,15120,15120,15120,0
20231011,133800,735519460,15120,15120,15120,15120,0
20231011,133700,735519460,15120,15120,15120,15120,0
20231011,133600,735519460,15120,15120,15120,15120,100
20231011,133500,734007460,15140,15140,15140,15140,0
20231011,133400,734007460,15140,15140,15140,15140,0
20231011,133300,734007460,15140,15140,15140,15140,1
20231011,133200,733992320,15110,15110,15110,15110,0
20231011,133100,733992320,15110,15130,15130,15110,377
20231011,133000,728294470,15130,15130,15130,15130,0
20231011,132900,728294470,15130,15130,15130,15130,2
20231011,132800,728264210,15130,15130,15130,15130,136
20231011,132700,726206530,15130,15130,15130,15130,0
20231011,132600,726206530,15130,15130,15130,15130,0
20231011,132500,726206530,15130,15130,15130,15130,5
20231011,132400,726130880,15130,15130,15130,15130,2
20231011,132300,726100620,15130,15150,15150,15130,77
20231011,132200,724935370,15150,15150,15150,15150,88
20231011,132100,723602170,15170,15170,15170,15170,0
20231011,132000,723602170,15170,15170,15170,15170,0
20231011,131900,723602170,15170,15170,15170,15170,132
20231011,131800,721599730,15170,15190,15190,15170,519
20231011,131700,713726200,15200,15200,15200,15200,4
20231011,131600,713665400,15200,15200,15200,15200,2
20231011,131500,713635000,15200,15200,15200,15200,6
20231011,131400,713543800,15200,15200,15200,15200,5
20231011,131300,713467800,15200,15200,15200,15200,1
20231011,131200,713452600,15210,15210,15210,15210,18
20231011,131100,713178820,15210,15210,15210,15210,0
20231011,131000,713178820,15210,15210,15210,15210,1
20231011,130900,713163610,15220,15220,15220,15220,38
20231011,130800,712585250,15220,15220,15220,15220,86
20231011,130700,711276330,15220,15220,15220,15220,52
20231011,130600,710484890,15210,15210,15210,15210,0
20231011,130500,710484890,15210,15210,15210,15210,0
20231011,130400,710484890,15210,15200,15210,15200,318
20231011,130300,705651180,15200,15200,15200,15190,228
20231011,130200,702185600,15200,15200,15200,15200,4
20231011,130100,702124800,15200,15200,15200,15200,52
20231011,130000,701334400,15200,15200,15200,15200,24
20231011,125900,700969600,15190,15190,15190,15190,0
20231011,125800,700969600,15190,15200,15200,15190,3
20231011,125700,700924010,15200,15190,15200,15190,302
20231011,125600,696334550,15190,15200,15200,15190,298
20231011,125500,691805720,15200,15170,15200,15170,1549
20231011,125400,668282620,15170,15140,15170,15140,3072
20231011,125300,621746410,15140,15140,15140,15140,4
20231011,125200,621685850,15140,15140,15140,15140,4
20231011,125100,621625290,15130,15120,15140,15120,982
20231011,125000,606772660,15080,15080,15080,15080,0
20231011,124900,606772660,15080,15080,15080,15080,0
20231011,124800,606772660,15080,15080,15080,15080,0
20231011,124700,606772660,15080,15070,15080,15070,1083
20231011,124600,590445410,15060,15060,15060,15060,0
20231011,124500,590445410,15060,15060,15060,15060,0
20231011,124400,590445410,15060,15060,15060,15060,45
20231011,124300,589767710,15060,15030,15060,15030,264
20231011,124200,585796100,15020,15020,15020,15020,0
20231011,124100,585796100,15020,15020,15020,15020,0
20231011,124000,585796100,15020,15020,15020,15020,0
20231011,123900,585796100,15020,15020,15020,15020,0
20231011,123800,585796100,15020,15020,15020,15020,0
20231011,123700,585796100,15020,15020,15020,15020,268
20231011,123600,581770740,15020,15020,15020,15020,0
20231011,123500,581770740,15020,15020,15020,15020,188
20231011,123400,578946980,15000,15000,15000,15000,121
20231011,123300,577131980,15000,15000,15000,15000,1
20231011,123200,577116980,15000,14980,15000,14980,300
20231011,123100,572620940,14980,14980,14980,14980,4
20231011,123000,572561020,14980,14980,14980,14980,31
20231011,122900,572096640,14980,14980,14980,14980,0
20231011,122800,572096640,14980,14980,14980,14980,30
20231011,122700,571647240,14980,14980,14980,14980,0
20231011,122600,571647240,14980,14980,14980,14980,100
20231011,122500,570149240,14980,14980,14980,14980,126
20231011,122400,568261760,14940,14980,14980,14940,479
20231011,122300,561105310,14980,14980,14980,14980,2
20231011,122200,561075350,14980,14980,14980,14980,8
20231011,122100,560955510,14980,14980,14980,14980,0
20231011,122000,560955510,14980,14980,14980,14980,19
20231011,121900,560670890,14980,14980,14980,14980,4
20231011,121800,560610970,14980,14980,14980,14980,95
20231011,121700,559187870,14980,14980,14980,14980,0
20231011,121600,559187870,14980,15020,15020,14980,202
20231011,121500,556161830,15020,15040,15040,15000,501
20231011,121400,548643600,15040,15040,15040,15040,1
20231011,121300,548628560,15040,15040,15040,15040,0
20231011,121200,548628560,15040,15040,15040,15040,0
20231011,121100,548628560,15040,15040,15040,15040,116
20231011,121000,546883920,15040,15040,15040,15040,0
20231011,120900,546883920,15040,15040,15040,15040,0
20231011,120800,546883920,15040,15040,15040,15040,0
20231011,120700,546883920,15040,15040,15040,15030,523
20231011,120600,539022230,15030,15030,15030,15030,0
20231011,120500,539022230,15030,15030,15030,15030,0
20231011,120400,539022230,15030,15080,15080,15030,4
20231011,120300,538962010,15080,15080,15080,15080,2
20231011,120200,538931850,15080,15070,15080,15070,15
20231011,120100,538705670,15070,15070,15070,15070,20
20231011,120000,538404270,15030,15030,15030,15030,0
20231011,115900,538404270,15030,15030,15030,15030,0
20231011,115800,538404270,15030,15030,15030,15030,0
20231011,115700,538404270,15030,15030,15030,15030,0
20231011,115600,538404270,15030,15030,15030,15030,0
20231011,115500,538404270,15030,15030,15030,15030,1
20231011,115400,538389240,15080,15080,15080,15080,2
20231011,115300,538359080,15080,15080,15080,15080,4
20231011,115200,538298760,15080,15050,15080,15050,188
20231011,115100,535467690,15030,15030,15030,15030,0
20231011,115000,535467690,15030,15030,15030,15030,0
20231011,114900,535467690,15030,15030,15030,15030,0
20231011,114800,535467690,15030,15030,15030,15030,0
20231011,114700,535467690,15030,15030,15030,15030,0
20231011,114600,535467690,15030,15030,15030,15030,0
20231011,114500,535467690,15030,15030,15030,15030,0
20231011,114400,535467690,15030,15030,15030,15030,0
20231011,114300,535467690,15030,15030,15030,15030,0
20231011,114200,535467690,15030,15030,15030,15030,0
20231011,114100,535467690,15030,15030,15030,15030,20
20231011,114000,535167090,15020,15020,15020,15020,0
20231011,113900,535167090,15020,15020,15020,15020,0
20231011,113800,535167090,15020,15020,15020,15020,0
20231011,113700,535167090,15020,15020,15020,15020,0
20231011,113600,535167090,15020,15020,15020,15020,0
20231011,113500,535167090,15020,15020,15020,15020,0
20231011,113400,535167090,15020,15060,15060,15020,4
20231011,113300,535106890,15060,14990,15060,14990,1741
20231011,113200,508993020,14980,14980,14980,14980,3
20231011,113100,508948080,14960,14960,14960,14960,1
20231011,113000,508933120,14940,14950,14950,14920,115
20231011,112900,507216150,14950,14950,14950,14950,180
20231011,112800,504525150,14950,14950,14950,14950,10
20231011,112700,504375650,14950,14950,14950,14950,0
20231011,112600,504375650,14950,14950,14950,14950,0
20231011,112500,504375650,14950,14950,14950,14950,0
20231011,112400,504375650,14950,14950,14950,14950,0
20231011,112300,504375650,14950,14950,14950,14950,0
20231011,112200,504375650,14950,14950,14950,14950,0
20231011,112100,504375650,14950,14950,14950,14950,0
20231011,112000,504375650,14950,14950,14950,14950,0
20231011,111900,504375650,14950,14950,14950,14950,0
20231011,111800,504375650,14950,14950,14950,14950,0
20231011,111700,504375650,14950,14950,14950,14950,0
20231011,111600,504375650,14950,14990,14990,14950,36
20231011,111500,503837410,14950,14950,14950,14950,0
20231011,111400,503837410,14950,14950,14950,14950,0
20231011,111300,503837410,14950,14950,14950,14950,0
20231011,111200,503837410,14950,14950,14950,14950,53
20231011,111100,503045060,14920,14920,14920,14920,0
20231011,111000,503045060,14920,14920,14920,14920,0
20231011,110900,503045060,14920,14920,14920,14920,0
20231011,110800,503045060,14920,14920,14920,14920,105
20231011,110700,501478460,14900,14900,14900,14900,0
20231011,110600,501478460,14900,14900,14900,14900,0
20231011,110500,501478460,14900,14900,14900,14900,0
20231011,110400,501478460,14900,14910,14910,14900,31
20231011,110300,501016330,14910,14910,14910,14910,4
20231011,110200,500956690,14910,14910,14910,14910,107
20231011,110100,499361320,14900,14900,14900,14900,33
20231011,110000,498869620,14810,14810,14810,14810,10723
20231011,105900,340061990,14760,14810,14810,14740,1582
20231011,105800,316688440,14810,14810,14810,14810,222
20231011,105700,313400620,14800,14810,14810,14800,205
20231011,105600,310364770,14800,14810,14810,14800,77
20231011,105500,309224840,14810,14810,14810,14810,728
20231011,105400,298443160,14800,14810,14810,14800,137
20231011,105300,296414800,14800,14800,14800,14780,1003
20231011,105200,281586180,14810,14800,14810,14800,120
20231011,105100,279809350,14810,14900,14900,14810,2177
20231011,105000,247506860,14910,14910,14910,14910,11
20231011,104900,247342850,14900,14900,14900,14900,91
20231011,104800,245986950,14900,14900,14900,14900,5
20231011,104700,245912450,14900,14900,14900,14900,154
20231011,104600,243617850,14900,14910,14910,14900,165
20231011,104500,241157780,14910,14920,14920,14910,583
20231011,104400,232464590,14920,14920,14920,14920,0
20231011,104300,232464590,14920,14920,14920,14920,16
20231011,104200,232225870,14900,14900,14900,14900,0
20231011,104100,232225870,14900,14910,14910,14900,443
20231011,104000,225621880,14920,14920,14920,14920,32
20231011,103900,225144440,14930,14930,14930,14930,0
20231011,103800,225144440,14930,14930,14930,14930,0
20231011,103700,225144440,14930,14930,14930,14930,314
20231011,103600,220456420,14950,14950,14950,14950,2
20231011,103500,220426520,14940,14950,14950,14940,466
20231011,103400,213464470,14950,14950,14950,14950,0
20231011,103300,213464470,14950,14950,14950,14940,154
20231011,103200,211163170,14950,14950,14950,14950,18
20231011,103100,210894070,14950,14950,14950,14950,0
20231011,103000,210894070,14950,14960,14960,14950,38
20231011,102900,210325960,14960,14970,14970,14960,249
20231011,102800,206598920,14960,14960,14960,14960,0
20231011,102700,206598920,14960,14960,14960,14960,0
20231011,102600,206598920,14960,14960,14960,14960,1
20231011,102500,206583960,14940,14990,14990,14940,253
20231011,102400,202794140,15000,15010,15010,15000,63
20231011,102300,201848840,15010,15010,15010,15010,14
20231011,102200,201638700,15010,15010,15010,15010,65
20231011,102100,200663050,15010,15010,15010,15010,0
20231011,102000,200663050,15010,15010,15010,15010,0
20231011,101900,200663050,15010,15010,15010,15010,0
20231011,101800,200663050,15010,15010,15010,15010,56
20231011,101700,199822490,15000,15000,15000,15000,0
20231011,101600,199822490,15000,15000,15000,15000,0
20231011,101500,199822490,15000,15000,15000,15000,0
20231011,101400,199822490,15000,15000,15000,15000,0
20231011,101300,199822490,15000,15000,15000,15000,0
20231011,101200,199822490,15000,15000,15000,15000,0
20231011,101100,199822490,15000,15000,15000,15000,0
20231011,101000,199822490,15000,15070,15070,15000,7
20231011,100900,199717420,15070,15070,15070,15070,0
20231011,100800,199717420,15070,15020,15070,15020,248
20231011,100700,195992410,15000,15050,15050,15000,287
20231011,100600,191687160,15060,15060,15060,15060,0
20231011,100500,191687160,15060,15060,15060,15060,0
20231011,100400,191687160,15060,15060,15060,15060,0
20231011,100300,191687160,15060,15060,15060,15060,0
20231011,100200,191687160,15060,15080,15080,15060,31
20231011,100100,191220280,15080,15080,15080,15080,0
20231011,100000,191220280,15080,15080,15080,15080,106
20231011,095900,189621800,15070,15060,15080,15060,1146
20231011,095800,172340660,15060,15060,15060,15060,0
20231011,095700,172340660,15060,15060,15060,15060,73
20231011,095600,171241280,15080,15080,15080,15080,313
20231011,095500,166521240,15130,15090,15130,15090,618
20231011,095400,157191980,15090,15050,15090,15050,771
20231011,095300,145571010,15050,15050,15050,15050,0
20231011,095200,145571010,15050,15050,15050,15050,2
20231011,095100,145540910,15050,15050,15050,15050,10
20231011,095000,145390410,15010,15050,15050,15010,2
20231011,094900,145360350,15060,15050,15060,15050,238
20231011,094800,141777900,15050,15000,15050,15000,2052
20231011,094700,110997850,15000,15000,15000,15000,0
20231011,094600,110997850,15000,15000,15000,15000,361
20231011,094500,105582850,15000,15000,15000,15000,80
20231011,094400,104382850,15000,15000,15000,15000,0
20231011,094300,104382850,15000,14980,15000,14980,2525
20231011,094200,66509470,14930,14930,14930,14930,0
20231011,094100,66509470,14930,14930,14930,14930,2
20231011,094000,66479610,14990,14990,14990,14990,0
20231011,093900,66479610,14990,14990,14990,14990,1
20231011,093800,66464620,14990,14990,14990,14990,5
20231011,093700,66389670,14990,14980,14990,14980,10
20231011,093600,66239780,14990,14990,14990,14990,0
20231011,093500,66239780,14990,14990,14990,14990,10
20231011,093400,66089880,14990,14990,14990,14990,0
20231011,093300,66089880,14990,14990,14990,14990,1
20231011,093200,66074890,15000,15000,15000,15000,0
20231011,093100,66074890,15000,15000,15000,15000,20
20231011,093000,65774890,15040,15020,15040,15020,138
20231011,092900,63700570,15020,14950,15020,14950,1678
20231011,092800,38559360,14950,14950,14950,14950,2
20231011,092700,38529460,14960,14960,14960,14960,0
20231011,092600,38529460,14960,14960,14960,14960,1
20231011,092500,38514500,14960,14950,14960,14950,299
20231011,092400,34044440,14950,14930,14950,14900,164
20231011,092300,31596370,14920,14920,14920,14920,0
20231011,092200,31596370,14920,14920,14920,14920,31
20231011,092100,31133850,14920,14920,14920,14920,50
20231011,092000,30387850,14920,14910,14920,14910,37
20231011,091900,29836010,14900,14890,14900,14890,33
20231011,091800,29344450,14890,14890,14890,14890,0
20231011,091700,29344450,14890,14890,14890,14890,0
20231011,091600,29344450,14890,14890,14890,14890,204
20231011,091500,26306890,14890,14890,14890,14890,150
20231011,091400,24073390,14890,14890,14890,14890,34
20231011,091300,23567130,14880,14920,14920,14880,200
20231011,091200,20587450,14930,14930,14930,14930,1
20231011,091100,20572520,14960,14960,14960,14960,7
20231011,091000,20467800,14960,14930,14960,14930,79
20231011,090900,19288180,14990,14990,14990,14990,23
20231011,090800,18943410,14990,14990,14990,14990,1
20231011,090700,18928420,14990,14990,14990,14990,5
20231011,090600,18853470,14990,15000,15000,14990,21
20231011,090500,18538670,15010,15010,15010,15010,10
20231011,090400,18388570,15020,14980,15020,14920,196
20231011,090300,15459360,14930,14970,14970,14930,120
20231011,090200,13666960,14970,14970,14970,14970,1
20231011,090100,13651990,14930,14920,14930,14920,230
20231011,090000,10219100,14920,14900,14920,14880,686