KissMeData/216080/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202100,749307750,20750,20750,20750,20750,207
20231012,202000,749307750,20750,20750,20750,20750,0
20231012,201900,749307750,20750,20750,20750,20750,0
20231012,201800,749307750,20750,20750,20750,20750,0
20231012,201700,749307750,20750,20750,20750,20750,0
20231012,201600,749307750,20750,20750,20750,20750,0
20231012,201500,749307750,20750,20750,20750,20750,0
20231012,201400,749307750,20750,20750,20750,20750,0
20231012,201300,749307750,20750,20750,20750,20750,0
20231012,201200,749307750,20750,20750,20750,20750,0
20231012,201100,749307750,20750,20750,20750,20750,0
20231012,201000,749307750,20750,20750,20750,20750,0
20231012,200900,749307750,20750,20750,20750,20750,0
20231012,200800,749307750,20750,20750,20750,20750,0
20231012,200700,749307750,20750,20750,20750,20750,0
20231012,200600,749307750,20750,20750,20750,20750,0
20231012,200500,749307750,20750,20750,20750,20750,0
20231012,200400,749307750,20750,20750,20750,20750,0
20231012,200300,749307750,20750,20750,20750,20750,0
20231012,200200,749307750,20750,20750,20750,20750,0
20231012,200100,749307750,20750,20750,20750,20750,0
20231012,200000,749307750,20750,20750,20750,20750,0
20231012,195900,749307750,20750,20750,20750,20750,0
20231012,195800,749307750,20750,20750,20750,20750,0
20231012,195700,749307750,20750,20750,20750,20750,0
20231012,195600,749307750,20750,20750,20750,20750,0
20231012,195500,749307750,20750,20750,20750,20750,0
20231012,195400,749307750,20750,20750,20750,20750,0
20231012,195300,749307750,20750,20750,20750,20750,0
20231012,195200,749307750,20750,20750,20750,20750,0
20231012,195100,749307750,20750,20750,20750,20750,207
20231012,195000,749307750,20750,20750,20750,20750,0
20231012,194900,749307750,20750,20750,20750,20750,0
20231012,194800,749307750,20750,20750,20750,20750,0
20231012,194700,749307750,20750,20750,20750,20750,0
20231012,194600,749307750,20750,20750,20750,20750,0
20231012,194500,749307750,20750,20750,20750,20750,0
20231012,194400,749307750,20750,20750,20750,20750,0
20231012,194300,749307750,20750,20750,20750,20750,0
20231012,194200,749307750,20750,20750,20750,20750,0
20231012,194100,749307750,20750,20750,20750,20750,0
20231012,194000,749307750,20750,20750,20750,20750,0
20231012,193900,749307750,20750,20750,20750,20750,0
20231012,193800,749307750,20750,20750,20750,20750,0
20231012,193700,749307750,20750,20750,20750,20750,0
20231012,193600,749307750,20750,20750,20750,20750,0
20231012,193500,749307750,20750,20750,20750,20750,0
20231012,193400,749307750,20750,20750,20750,20750,0
20231012,193300,749307750,20750,20750,20750,20750,0
20231012,193200,749307750,20750,20750,20750,20750,0
20231012,193100,749307750,20750,20750,20750,20750,0
20231012,193000,749307750,20750,20750,20750,20750,0
20231012,192900,749307750,20750,20750,20750,20750,0
20231012,192800,749307750,20750,20750,20750,20750,0
20231012,192700,749307750,20750,20750,20750,20750,0
20231012,192600,749307750,20750,20750,20750,20750,0
20231012,192500,749307750,20750,20750,20750,20750,0
20231012,192400,749307750,20750,20750,20750,20750,0
20231012,192300,749307750,20750,20750,20750,20750,0
20231012,192200,749307750,20750,20750,20750,20750,0
20231012,192100,749307750,20750,20750,20750,20750,207
20231012,192000,749307750,20750,20750,20750,20750,0
20231012,191900,749307750,20750,20750,20750,20750,0
20231012,191800,749307750,20750,20750,20750,20750,0
20231012,191700,749307750,20750,20750,20750,20750,0
20231012,191600,749307750,20750,20750,20750,20750,0
20231012,191500,749307750,20750,20750,20750,20750,0
20231012,191400,749307750,20750,20750,20750,20750,0
20231012,191300,749307750,20750,20750,20750,20750,0
20231012,191200,749307750,20750,20750,20750,20750,0
20231012,191100,749307750,20750,20750,20750,20750,0
20231012,191000,749307750,20750,20750,20750,20750,0
20231012,190900,749307750,20750,20750,20750,20750,0
20231012,190800,749307750,20750,20750,20750,20750,0
20231012,190700,749307750,20750,20750,20750,20750,0
20231012,190600,749307750,20750,20750,20750,20750,0
20231012,190500,749307750,20750,20750,20750,20750,0
20231012,190400,749307750,20750,20750,20750,20750,0
20231012,190300,749307750,20750,20750,20750,20750,0
20231012,190200,749307750,20750,20750,20750,20750,0
20231012,190100,749307750,20750,20750,20750,20750,0
20231012,190000,749307750,20750,20750,20750,20750,0
20231012,185900,749307750,20750,20750,20750,20750,0
20231012,185800,749307750,20750,20750,20750,20750,0
20231012,185700,749307750,20750,20750,20750,20750,0
20231012,185600,749307750,20750,20750,20750,20750,0
20231012,185500,749307750,20750,20750,20750,20750,0
20231012,185400,749307750,20750,20750,20750,20750,0
20231012,185300,749307750,20750,20750,20750,20750,0
20231012,185200,749307750,20750,20750,20750,20750,0
20231012,185100,749307750,20750,20750,20750,20750,207
20231012,185000,749307750,20750,20750,20750,20750,0
20231012,184900,749307750,20750,20750,20750,20750,0
20231012,184800,749307750,20750,20750,20750,20750,0
20231012,184700,749307750,20750,20750,20750,20750,0
20231012,184600,749307750,20750,20750,20750,20750,0
20231012,184500,749307750,20750,20750,20750,20750,0
20231012,184400,749307750,20750,20750,20750,20750,0
20231012,184300,749307750,20750,20750,20750,20750,0
20231012,184200,749307750,20750,20750,20750,20750,0
20231012,184100,749307750,20750,20750,20750,20750,0
20231012,184000,749307750,20750,20750,20750,20750,0
20231012,183900,749307750,20750,20750,20750,20750,0
20231012,183800,749307750,20750,20750,20750,20750,0
20231012,183700,749307750,20750,20750,20750,20750,0
20231012,183600,749307750,20750,20750,20750,20750,0
20231012,183500,749307750,20750,20750,20750,20750,0
20231012,183400,749307750,20750,20750,20750,20750,0
20231012,183300,749307750,20750,20750,20750,20750,0
20231012,183200,749307750,20750,20750,20750,20750,0
20231012,183100,749307750,20750,20750,20750,20750,0
20231012,183000,749307750,20750,20750,20750,20750,0
20231012,182900,749307750,20750,20750,20750,20750,0
20231012,182800,749307750,20750,20750,20750,20750,0
20231012,182700,749307750,20750,20750,20750,20750,0
20231012,182600,749307750,20750,20750,20750,20750,0
20231012,182500,749307750,20750,20750,20750,20750,0
20231012,182400,749307750,20750,20750,20750,20750,0
20231012,182300,749307750,20750,20750,20750,20750,0
20231012,182200,749307750,20750,20750,20750,20750,0
20231012,182100,749307750,20750,20750,20750,20750,207
20231012,182000,749307750,20750,20750,20750,20750,0
20231012,181900,749307750,20750,20750,20750,20750,0
20231012,181800,749307750,20750,20750,20750,20750,0
20231012,181700,749307750,20750,20750,20750,20750,0
20231012,181600,749307750,20750,20750,20750,20750,0
20231012,181500,749307750,20750,20750,20750,20750,0
20231012,181400,749307750,20750,20750,20750,20750,0
20231012,181300,749307750,20750,20750,20750,20750,0
20231012,181200,749307750,20750,20750,20750,20750,0
20231012,181100,749307750,20750,20750,20750,20750,0
20231012,181000,749307750,20750,20750,20750,20750,0
20231012,180900,749307750,20750,20750,20750,20750,0
20231012,180800,749307750,20750,20750,20750,20750,0
20231012,180700,749307750,20750,20750,20750,20750,0
20231012,180600,749307750,20750,20750,20750,20750,0
20231012,180500,749307750,20750,20750,20750,20750,0
20231012,180400,749307750,20750,20750,20750,20750,0
20231012,180300,749307750,20750,20750,20750,20750,0
20231012,180200,749307750,20750,20750,20750,20750,0
20231012,180100,749307750,20750,20750,20750,20750,0
20231012,180000,749307750,20750,20750,20750,20750,0
20231012,175900,749307750,20750,20750,20750,20750,0
20231012,175800,749307750,20750,20750,20750,20750,0
20231012,175700,749307750,20750,20750,20750,20750,0
20231012,175600,749307750,20750,20750,20750,20750,0
20231012,175500,749307750,20750,20750,20750,20750,0
20231012,175400,749307750,20750,20750,20750,20750,0
20231012,175300,749307750,20750,20750,20750,20750,0
20231012,175200,749307750,20750,20750,20750,20750,0
20231012,175100,749307750,20750,20750,20750,20750,207
20231012,175000,749307750,20750,20750,20750,20750,0
20231012,174900,749307750,20750,20750,20750,20750,0
20231012,174800,749307750,20750,20750,20750,20750,0
20231012,174700,749307750,20750,20750,20750,20750,0
20231012,174600,749307750,20750,20750,20750,20750,0
20231012,174500,749307750,20750,20750,20750,20750,0
20231012,174400,749307750,20750,20750,20750,20750,0
20231012,174300,749307750,20750,20750,20750,20750,0
20231012,174200,749307750,20750,20750,20750,20750,0
20231012,174100,749307750,20750,20750,20750,20750,0
20231012,174000,749307750,20750,20750,20750,20750,0
20231012,173900,749307750,20750,20750,20750,20750,0
20231012,173800,749307750,20750,20750,20750,20750,0
20231012,173700,749307750,20750,20750,20750,20750,0
20231012,173600,749307750,20750,20750,20750,20750,0
20231012,173500,749307750,20750,20750,20750,20750,0
20231012,173400,749307750,20750,20750,20750,20750,0
20231012,173300,749307750,20750,20750,20750,20750,0
20231012,173200,749307750,20750,20750,20750,20750,0
20231012,173100,749307750,20750,20750,20750,20750,0
20231012,173000,749307750,20750,20750,20750,20750,0
20231012,172900,749307750,20750,20750,20750,20750,0
20231012,172800,749307750,20750,20750,20750,20750,0
20231012,172700,749307750,20750,20750,20750,20750,0
20231012,172600,749307750,20750,20750,20750,20750,0
20231012,172500,749307750,20750,20750,20750,20750,0
20231012,172400,749307750,20750,20750,20750,20750,0
20231012,172300,749307750,20750,20750,20750,20750,0
20231012,172200,749307750,20750,20750,20750,20750,0
20231012,172100,749307750,20750,20750,20750,20750,207
20231012,172000,749307750,20750,20750,20750,20750,0
20231012,171900,749307750,20750,20750,20750,20750,0
20231012,171800,749307750,20750,20750,20750,20750,0
20231012,171700,749307750,20750,20750,20750,20750,0
20231012,171600,749307750,20750,20750,20750,20750,0
20231012,171500,749307750,20750,20750,20750,20750,0
20231012,171400,749307750,20750,20750,20750,20750,0
20231012,171300,749307750,20750,20750,20750,20750,0
20231012,171200,749307750,20750,20750,20750,20750,0
20231012,171100,749307750,20750,20750,20750,20750,0
20231012,171000,749307750,20750,20750,20750,20750,0
20231012,170900,749307750,20750,20750,20750,20750,0
20231012,170800,749307750,20750,20750,20750,20750,0
20231012,170700,749307750,20750,20750,20750,20750,0
20231012,170600,749307750,20750,20750,20750,20750,0
20231012,170500,749307750,20750,20750,20750,20750,0
20231012,170400,749307750,20750,20750,20750,20750,0
20231012,170300,749307750,20750,20750,20750,20750,0
20231012,170200,749307750,20750,20750,20750,20750,0
20231012,170100,749307750,20750,20750,20750,20750,0
20231012,170000,749307750,20750,20750,20750,20750,0
20231012,165900,749307750,20750,20750,20750,20750,0
20231012,165800,749307750,20750,20750,20750,20750,0
20231012,165700,749307750,20750,20750,20750,20750,0
20231012,165600,749307750,20750,20750,20750,20750,0
20231012,165500,749307750,20750,20750,20750,20750,0
20231012,165400,749307750,20750,20750,20750,20750,0
20231012,165300,749307750,20750,20750,20750,20750,0
20231012,165200,749307750,20750,20750,20750,20750,0
20231012,165100,749307750,20750,20750,20750,20750,207
20231012,165000,749307750,20750,20750,20750,20750,0
20231012,164900,749307750,20750,20750,20750,20750,0
20231012,164800,749307750,20750,20750,20750,20750,0
20231012,164700,749307750,20750,20750,20750,20750,0
20231012,164600,749307750,20750,20750,20750,20750,0
20231012,164500,749307750,20750,20750,20750,20750,0
20231012,164400,749307750,20750,20750,20750,20750,0
20231012,164300,749307750,20750,20750,20750,20750,0
20231012,164200,749307750,20750,20750,20750,20750,0
20231012,164100,749307750,20750,20750,20750,20750,0
20231012,164000,749307750,20750,20750,20750,20750,0
20231012,163900,749307750,20750,20750,20750,20750,0
20231012,163800,749307750,20750,20750,20750,20750,0
20231012,163700,749307750,20750,20750,20750,20750,0
20231012,163600,749307750,20750,20750,20750,20750,0
20231012,163500,749307750,20750,20750,20750,20750,0
20231012,163400,749307750,20750,20750,20750,20750,0
20231012,163300,749307750,20750,20750,20750,20750,0
20231012,163200,749307750,20750,20750,20750,20750,0
20231012,163100,749307750,20750,20750,20750,20750,0
20231012,163000,749307750,20750,20750,20750,20750,0
20231012,162900,749307750,20750,20750,20750,20750,0
20231012,162800,749307750,20750,20750,20750,20750,0
20231012,162700,749307750,20750,20750,20750,20750,0
20231012,162600,749307750,20750,20750,20750,20750,0
20231012,162500,749307750,20750,20750,20750,20750,0
20231012,162400,749307750,20750,20750,20750,20750,0
20231012,162300,749307750,20750,20750,20750,20750,0
20231012,162200,749307750,20750,20750,20750,20750,0
20231012,162100,749307750,20750,20750,20750,20750,207
20231012,162000,749307750,20750,20750,20750,20750,0
20231012,161900,749307750,20750,20750,20750,20750,0
20231012,161800,749307750,20750,20750,20750,20750,0
20231012,161700,749307750,20750,20750,20750,20750,0
20231012,161600,749307750,20750,20750,20750,20750,0
20231012,161500,749307750,20750,20750,20750,20750,0
20231012,161400,749307750,20750,20750,20750,20750,0
20231012,161300,749307750,20750,20750,20750,20750,0
20231012,161200,749307750,20750,20750,20750,20750,0
20231012,161100,749307750,20750,20750,20750,20750,0
20231012,161000,749307750,20750,20750,20750,20750,0
20231012,160900,749307750,20750,20750,20750,20750,0
20231012,160800,749307750,20750,20750,20750,20750,0
20231012,160700,749307750,20750,20750,20750,20750,0
20231012,160600,749307750,20750,20750,20750,20750,0
20231012,160500,749307750,20750,20750,20750,20750,0
20231012,160400,749307750,20750,20750,20750,20750,0
20231012,160300,749307750,20750,20750,20750,20750,0
20231012,160200,749307750,20750,20750,20750,20750,0
20231012,160100,749307750,20750,20750,20750,20750,0
20231012,160000,749307750,20750,20750,20750,20750,0
20231012,155900,749307750,20750,20750,20750,20750,0
20231012,155800,749307750,20750,20750,20750,20750,0
20231012,155700,749307750,20750,20750,20750,20750,0
20231012,155600,749307750,20750,20750,20750,20750,0
20231012,155500,749307750,20750,20750,20750,20750,0
20231012,155400,749307750,20750,20750,20750,20750,0
20231012,155300,749307750,20750,20750,20750,20750,0
20231012,155200,749307750,20750,20750,20750,20750,0
20231012,155100,749307750,20750,20750,20750,20750,207
20231012,155000,749307750,20750,20750,20750,20750,0
20231012,154900,749307750,20750,20750,20750,20750,0
20231012,154800,749307750,20750,20750,20750,20750,0
20231012,154700,749307750,20750,20750,20750,20750,0
20231012,154600,749307750,20750,20750,20750,20750,0
20231012,154500,749307750,20750,20750,20750,20750,0
20231012,154400,749307750,20750,20750,20750,20750,0
20231012,154300,749307750,20750,20750,20750,20750,0
20231012,154200,749307750,20750,20750,20750,20750,0
20231012,154100,749307750,20750,20750,20750,20750,0
20231012,154000,749307750,20750,20750,20750,20750,0
20231012,153900,749307750,20750,20750,20750,20750,0
20231012,153800,749307750,20750,20750,20750,20750,0
20231012,153700,749307750,20750,20750,20750,20750,0
20231012,153600,749307750,20750,20750,20750,20750,0
20231012,153500,749307750,20750,20750,20750,20750,0
20231012,153400,749307750,20750,20750,20750,20750,0
20231012,153300,749307750,20750,20750,20750,20750,0
20231012,153200,749307750,20750,20750,20750,20750,0
20231012,153100,749307750,20750,20750,20750,20750,0
20231012,153000,749307750,20750,20750,20750,20750,207
20231012,152900,745012500,20750,20750,20750,20750,0
20231012,152800,745012500,20750,20750,20750,20750,0
20231012,152700,745012500,20750,20750,20750,20750,0
20231012,152600,745012500,20750,20750,20750,20750,0
20231012,152500,745012500,20750,20750,20750,20750,0
20231012,152400,745012500,20750,20750,20750,20750,0
20231012,152300,745012500,20750,20750,20750,20750,0
20231012,152200,745012500,20750,20750,20750,20750,0
20231012,152100,745012500,20750,20750,20750,20750,0
20231012,152000,745012500,20750,20750,20750,20750,0
20231012,151900,745012500,20750,20850,20850,20750,126
20231012,151800,742391600,20850,20850,20850,20800,71
20231012,151700,740914550,20850,20850,20850,20850,48
20231012,151600,739913750,20800,20850,20850,20800,241
20231012,151500,734891950,20850,20850,20850,20850,154
20231012,151400,731681050,20850,20850,20850,20850,3
20231012,151300,731618500,20850,20850,20850,20850,10
20231012,151200,731410000,20850,20800,20850,20800,109
20231012,151100,729142650,20800,20800,20800,20800,32
20231012,151000,728477050,20850,20800,20850,20700,22
20231012,150900,728019500,20800,20800,20800,20800,130
20231012,150800,725315500,20800,20800,20800,20800,0
20231012,150700,725315500,20800,20800,20800,20800,1
20231012,150600,725294700,20800,20700,20800,20700,592
20231012,150500,712988200,20700,20700,20700,20700,1
20231012,150400,712967500,20700,20700,20700,20700,10
20231012,150300,712760500,20700,20650,20700,20650,294
20231012,150200,706677050,20600,20600,20600,20600,0
20231012,150100,706677050,20600,20600,20600,20600,0
20231012,150000,706677050,20600,20600,20600,20600,789
20231012,145900,690423650,20600,20600,20600,20600,100
20231012,145800,688363650,20600,20600,20600,20600,60
20231012,145700,687127650,20600,20650,20650,20600,514
20231012,145600,676524250,20650,20600,20700,20600,161
20231012,145500,673202050,20600,20650,20650,20600,112
20231012,145400,670892350,20650,20650,20650,20650,60
20231012,145300,669653350,20650,20650,20650,20650,60
20231012,145200,668414350,20650,20650,20650,20650,122
20231012,145100,665895050,20650,20650,20650,20650,165
20231012,145000,662487800,20650,20650,20650,20650,166
20231012,144900,659059900,20650,20650,20650,20650,60
20231012,144800,657820900,20650,20650,20650,20650,76
20231012,144700,656251500,20650,20700,20700,20650,11
20231012,144600,656024300,20650,20700,20700,20650,133
20231012,144500,653276700,20700,20700,20700,20700,68
20231012,144400,651869100,20700,20700,20700,20700,360
20231012,144300,644417100,20700,20700,20700,20700,91
20231012,144200,642533400,20700,20700,20700,20700,177
20231012,144100,638869500,20650,20650,20650,20650,148
20231012,144000,635813300,20650,20650,20650,20650,100
20231012,143900,633748300,20650,20650,20650,20650,60
20231012,143800,632509300,20650,20650,20650,20650,669
20231012,143700,618694450,20650,20650,20650,20650,60
20231012,143600,617455450,20650,20650,20650,20650,100
20231012,143500,615390450,20650,20700,20700,20650,65
20231012,143400,614045450,20700,20700,20700,20700,121
20231012,143300,611540750,20700,20750,20750,20700,83
20231012,143200,609822500,20700,20700,20700,20700,112
20231012,143100,607504100,20700,20700,20700,20700,50
20231012,143000,606469100,20700,20700,20750,20700,209
20231012,142900,602142050,20700,20700,20700,20700,6
20231012,142800,602017850,20650,20650,20650,20650,110
20231012,142700,599746350,20650,20650,20650,20650,118
20231012,142600,597309650,20650,20600,20650,20600,61
20231012,142500,596052500,20600,20600,20600,20600,60
20231012,142400,594816500,20600,20600,20600,20600,100
20231012,142300,592756500,20600,20600,20600,20600,162
20231012,142200,589419300,20600,20600,20600,20600,37
20231012,142100,588657100,20650,20650,20650,20650,82
20231012,142000,586963800,20650,20650,20650,20650,41
20231012,141900,586117150,20700,20700,20700,20700,301
20231012,141800,579886450,20650,20650,20700,20600,179
20231012,141700,576193050,20700,20600,20700,20600,113
20231012,141600,573864550,20600,20600,20600,20600,85
20231012,141500,572113550,20600,20600,20600,20600,110
20231012,141400,569847550,20650,20650,20650,20650,1
20231012,141300,569826900,20600,20600,20600,20600,105
20231012,141200,567663900,20650,20650,20650,20650,600
20231012,141100,555273900,20600,20600,20600,20600,60
20231012,141000,554037900,20650,20600,20650,20600,150
20231012,140900,550942900,20600,20600,20600,20600,117
20231012,140800,548532700,20650,20600,20650,20600,73
20231012,140700,547028250,20600,20600,20600,20600,50
20231012,140600,545998250,20600,20600,20600,20600,130
20231012,140500,543320250,20600,20600,20600,20600,52
20231012,140400,542249050,20600,20600,20600,20600,106
20231012,140300,540065450,20600,20600,20600,20600,61
20231012,140200,538808850,20600,20600,20600,20600,50
20231012,140100,537778850,20600,20600,20600,20600,60
20231012,140000,536542850,20600,20600,20600,20600,350
20231012,135900,529332850,20600,20600,20600,20600,618
20231012,135800,516602050,20600,20600,20600,20600,50
20231012,135700,515572050,20600,20600,20600,20600,61
20231012,135600,514315450,20600,20600,20600,20600,60
20231012,135500,513079450,20600,20600,20600,20600,109
20231012,135400,510834050,20600,20600,20600,20600,110
20231012,135300,508568050,20600,20600,20600,20600,50
20231012,135200,507538050,20600,20550,20600,20550,70
20231012,135100,506099050,20550,20550,20550,20550,60
20231012,135000,504866050,20550,20550,20550,20550,158
20231012,134900,501619150,20550,20550,20550,20550,160
20231012,134800,498331150,20550,20550,20550,20550,50
20231012,134700,497303650,20700,20700,20700,20700,0
20231012,134600,497303650,20700,20600,20700,20550,605
20231012,134500,484796900,20700,20700,20700,20700,0
20231012,134400,484796900,20700,20550,20700,20550,560
20231012,134300,473231100,20550,20550,20550,20550,100
20231012,134200,471176100,20600,20600,20600,20600,203
20231012,134100,466994300,20550,20600,20600,20550,97
20231012,134000,464998450,20650,20600,20650,20600,669
20231012,133900,451186400,20550,20550,20550,20550,50
20231012,133800,450158900,20550,20550,20550,20550,60
20231012,133700,448925900,20550,20550,20550,20550,110
20231012,133600,446665400,20550,20550,20550,20550,97
20231012,133500,444672050,20550,20550,20550,20550,61
20231012,133400,443418500,20550,20550,20550,20550,52
20231012,133300,442349900,20550,20550,20550,20550,10
20231012,133200,442144400,20550,20550,20550,20550,66
20231012,133100,440788100,20550,20550,20550,20550,0
20231012,133000,440788100,20550,20550,20550,20550,10
20231012,132900,440582600,20550,20550,20550,20550,2
20231012,132800,440541500,20550,20550,20550,20550,10
20231012,132700,440336000,20550,20550,20550,20550,59
20231012,132600,439123550,20550,20600,20600,20550,65
20231012,132500,437785050,20550,20550,20550,20550,10
20231012,132400,437579550,20550,20550,20550,20550,0
20231012,132300,437579550,20550,20550,20550,20550,10
20231012,132200,437374050,20650,20600,20650,20600,9
20231012,132100,437188600,20600,20550,20600,20550,65
20231012,132000,435852600,20600,20600,20600,20600,50
20231012,131900,434822600,20550,20550,20550,20550,11
20231012,131800,434596550,20550,20550,20550,20550,61
20231012,131700,433343000,20600,20600,20600,20600,9
20231012,131600,433157600,20550,20550,20550,20550,10
20231012,131500,432952100,20550,20550,20550,20550,0
20231012,131400,432952100,20550,20550,20550,20550,10
20231012,131300,432746600,20550,20550,20550,20550,75
20231012,131200,431205350,20550,20550,20550,20550,0
20231012,131100,431205350,20550,20550,20550,20550,10
20231012,131000,430999850,20550,20550,20550,20550,0
20231012,130900,430999850,20550,20550,20550,20550,73
20231012,130800,429499700,20600,20600,20600,20600,690
20231012,130700,415285700,20600,20600,20600,20600,10
20231012,130600,415079700,20600,20550,20600,20550,370
20231012,130500,407461200,20600,20600,20600,20600,0
20231012,130400,407461200,20600,20600,20600,20550,60
20231012,130300,406227600,20600,20600,20600,20600,24
20231012,130200,405733200,20550,20600,20600,20550,110
20231012,130100,403467700,20550,20550,20550,20550,0
20231012,130000,403467700,20550,20550,20550,20550,10
20231012,125900,403262200,20550,20550,20550,20550,54
20231012,125800,402152500,20550,20550,20550,20550,0
20231012,125700,402152500,20550,20550,20550,20550,10
20231012,125600,401947000,20550,20550,20550,20550,0
20231012,125500,401947000,20550,20550,20550,20550,67
20231012,125400,400570150,20550,20550,20550,20550,10
20231012,125300,400364650,20550,20550,20550,20550,0
20231012,125200,400364650,20550,20550,20550,20550,10
20231012,125100,400159150,20550,20550,20550,20550,0
20231012,125000,400159150,20550,20550,20550,20550,58
20231012,124900,398967250,20600,20600,20600,20600,2
20231012,124800,398926050,20550,20550,20550,20550,10
20231012,124700,398720550,20550,20550,20550,20550,60
20231012,124600,397487550,20550,20550,20550,20550,57
20231012,124500,396316200,20550,20550,20550,20550,10
20231012,124400,396110700,20550,20550,20550,20550,0
20231012,124300,396110700,20550,20550,20550,20550,10
20231012,124200,395905200,20550,20550,20550,20550,10
20231012,124100,395699700,20600,20600,20600,20600,6
20231012,124000,395576100,20600,20600,20600,20600,10
20231012,123900,395370100,20600,20600,20600,20600,1
20231012,123800,395349500,20600,20600,20600,20600,13
20231012,123700,395081700,20600,20600,20600,20600,6
20231012,123600,394958100,20550,20600,20600,20550,45
20231012,123500,394033300,20600,20600,20600,20600,11
20231012,123400,393806700,20600,20600,20600,20600,492
20231012,123300,383671500,20600,20600,20600,20600,10
20231012,123200,383465500,20600,20600,20600,20600,43
20231012,123100,382579700,20600,20600,20600,20600,10
20231012,123000,382373700,20600,20600,20600,20600,0
20231012,122900,382373700,20600,20600,20600,20600,10
20231012,122800,382167700,20600,20600,20600,20600,80
20231012,122700,380519700,20600,20600,20600,20600,131
20231012,122600,377821100,20600,20650,20650,20600,11
20231012,122500,377594450,20650,20650,20650,20650,1
20231012,122400,377573800,20600,20600,20600,20600,21
20231012,122300,377141200,20600,20600,20600,20600,10
20231012,122200,376935200,20600,20600,20600,20600,65
20231012,122100,375596200,20600,20600,20600,20600,10
20231012,122000,375390200,20600,20600,20600,20600,0
20231012,121900,375390200,20600,20600,20600,20600,10
20231012,121800,375184200,20600,20600,20600,20600,60
20231012,121700,373948200,20600,20600,20600,20600,10
20231012,121600,373742200,20600,20600,20600,20600,10
20231012,121500,373536200,20600,20600,20600,20600,0
20231012,121400,373536200,20600,20600,20600,20600,10
20231012,121300,373330200,20600,20600,20600,20600,57
20231012,121200,372156000,20600,20600,20600,20600,10
20231012,121100,371950000,20600,20600,20600,20600,407
20231012,121000,363565800,20600,20600,20600,20600,10
20231012,120900,363359800,20600,20600,20600,20600,56
20231012,120800,362206200,20600,20600,20600,20600,0
20231012,120700,362206200,20600,20600,20600,20600,10
20231012,120600,362000200,20650,20650,20650,20650,1
20231012,120500,361979550,20600,20600,20600,20600,10
20231012,120400,361773550,20600,20600,20600,20600,61
20231012,120300,360516950,20600,20600,20600,20600,131
20231012,120200,357818350,20600,20600,20600,20600,10
20231012,120100,357612350,20600,20600,20600,20600,0
20231012,120000,357612350,20600,20600,20600,20600,10
20231012,115900,357406350,20600,20600,20600,20600,58
20231012,115800,356211550,20600,20650,20650,20600,12
20231012,115700,355964250,20650,20650,20650,20650,9
20231012,115600,355778400,20650,20650,20650,20650,0
20231012,115500,355778400,20650,20650,20650,20600,175
20231012,115400,352168100,20600,20600,20600,20600,0
20231012,115300,352168100,20600,20600,20600,20600,10
20231012,115200,351962100,20600,20600,20600,20600,0
20231012,115100,351962100,20600,20600,20600,20600,10
20231012,115000,351756100,20600,20600,20600,20600,61
20231012,114900,350499500,20650,20650,20650,20650,1
20231012,114800,350478850,20600,20600,20600,20600,10
20231012,114700,350272850,20600,20600,20600,20600,0
20231012,114600,350272850,20600,20600,20600,20600,166
20231012,114500,346853250,20600,20600,20600,20600,10
20231012,114400,346647250,20650,20650,20650,20650,500
20231012,114300,336322250,20600,20600,20600,20600,10
20231012,114200,336116250,20600,20600,20600,20600,0
20231012,114100,336116250,20600,20600,20600,20600,69
20231012,114000,334694850,20600,20600,20600,20600,0
20231012,113900,334694850,20600,20600,20600,20600,99
20231012,113800,332655450,20600,20600,20600,20600,10
20231012,113700,332449450,20600,20600,20600,20600,0
20231012,113600,332449450,20600,20600,20600,20600,58
20231012,113500,331254650,20600,20600,20600,20600,0
20231012,113400,331254650,20600,20600,20600,20600,20
20231012,113300,330842650,20600,20600,20600,20600,10
20231012,113200,330636650,20600,20600,20600,20600,62
20231012,113100,329359450,20600,20600,20600,20600,180
20231012,113000,325651450,20650,20650,20650,20650,1
20231012,112900,325630800,20600,20600,20600,20600,10
20231012,112800,325424800,20600,20600,20600,20600,0
20231012,112700,325424800,20600,20600,20600,20600,71
20231012,112600,323962200,20600,20600,20600,20600,10
20231012,112500,323756200,20650,20650,20650,20650,0
20231012,112400,323756200,20650,20650,20650,20650,0
20231012,112300,323756200,20650,20650,20650,20650,1
20231012,112200,323735550,20600,20650,20650,20600,61
20231012,112100,322478500,20650,20600,20650,20600,51
20231012,112000,321425600,20600,20650,20650,20600,11
20231012,111900,321198950,20650,20600,20650,20600,11
20231012,111800,320972300,20650,20650,20650,20650,1
20231012,111700,320951650,20650,20650,20650,20650,9
20231012,111600,320765800,20650,20650,20650,20650,0
20231012,111500,320765800,20650,20700,20700,20650,20
20231012,111400,320352300,20650,20650,20650,20650,11
20231012,111300,320125150,20600,20600,20600,20600,57
20231012,111200,318950950,20650,20650,20650,20650,9
20231012,111100,318765100,20650,20650,20650,20650,509
20231012,111000,308254250,20650,20650,20650,20650,10
20231012,110900,308047750,20650,20650,20650,20650,46
20231012,110800,307097850,20650,20700,20700,20650,89
20231012,110700,305256000,20700,20650,20700,20650,60
20231012,110600,304014500,20650,20650,20650,20650,0
20231012,110500,304014500,20650,20650,20650,20650,63
20231012,110400,302713550,20650,20650,20650,20650,48
20231012,110300,301722350,20650,20650,20650,20650,10
20231012,110200,301515850,20650,20650,20650,20650,0
20231012,110100,301515850,20650,20650,20650,20650,10
20231012,110000,301309350,20650,20650,20650,20650,10
20231012,105900,301102850,20650,20650,20650,20650,46
20231012,105800,300152950,20650,20700,20700,20650,12
20231012,105700,299905100,20650,20650,20650,20650,20
20231012,105600,299492100,20650,20650,20650,20650,10
20231012,105500,299285600,20650,20600,20650,20600,567
20231012,105400,287580400,20650,20650,20650,20650,1
20231012,105300,287559750,20650,20650,20650,20650,9
20231012,105200,287373900,20650,20650,20650,20650,0
20231012,105100,287373900,20650,20650,20650,20650,10
20231012,105000,287167400,20650,20650,20650,20650,44
20231012,104900,286258800,20650,20650,20650,20650,11
20231012,104800,286031650,20650,20650,20650,20650,10
20231012,104700,285825150,20650,20650,20650,20650,0
20231012,104600,285825150,20650,20650,20650,20650,52
20231012,104500,284751350,20650,20650,20650,20650,0
20231012,104400,284751350,20650,20650,20650,20650,10
20231012,104300,284544850,20650,20650,20650,20650,0
20231012,104200,284544850,20650,20650,20650,20650,10
20231012,104100,284338350,20650,20650,20650,20600,71
20231012,104000,282875050,20650,20650,20650,20650,1
20231012,103900,282854400,20650,20650,20650,20650,10
20231012,103800,282647900,20650,20650,20650,20650,0
20231012,103700,282647900,20650,20650,20650,20650,10
20231012,103600,282441400,20650,20650,20650,20650,141
20231012,103500,279529750,20700,20700,20700,20700,0
20231012,103400,279529750,20700,20650,20700,20650,11
20231012,103300,279302550,20650,20650,20650,20650,7
20231012,103200,279158000,20650,20650,20650,20650,153
20231012,103100,275998550,20650,20650,20650,20650,0
20231012,103000,275998550,20650,20700,20700,20650,11
20231012,102900,275771350,20650,20650,20650,20650,510
20231012,102800,265239850,20650,20700,20700,20650,882
20231012,102700,247004950,20750,20700,20750,20700,136
20231012,102600,244186150,20750,20750,20750,20750,428
20231012,102500,235305150,20750,20750,20750,20750,60
20231012,102400,234060150,20750,20700,20750,20700,101
20231012,102300,231964900,20700,20650,20700,20600,775
20231012,102200,215926450,20650,20650,20650,20650,13
20231012,102100,215658000,20700,20700,20700,20700,10
20231012,102000,215451000,20650,20650,20650,20650,10
20231012,101900,215244500,20650,20650,20650,20650,0
20231012,101800,215244500,20650,20650,20650,20650,64
20231012,101700,213922900,20650,20650,20650,20650,10
20231012,101600,213716400,20650,20650,20650,20650,5
20231012,101500,213613150,20650,20600,20650,20600,21
20231012,101400,213180000,20600,20600,20600,20600,1
20231012,101300,213159400,20600,20600,20600,20600,1050
20231012,101200,191529400,20650,20650,20650,20650,53
20231012,101100,190434950,20600,20600,20600,20600,10
20231012,101000,190228950,20650,20650,20650,20650,1
20231012,100900,190208300,20650,20650,20650,20650,196
20231012,100800,186160900,20650,20650,20650,20650,16
20231012,100700,185830500,20650,20650,20650,20650,15
20231012,100600,185520750,20650,20700,20700,20650,491
20231012,100500,175363750,20700,20650,20700,20650,165
20231012,100400,171948750,20700,20700,20700,20700,2
20231012,100300,171907350,20700,20600,20700,20600,270
20231012,100200,166331900,20600,20600,20600,20600,400
20231012,100100,158091900,20550,20550,20550,20550,110
20231012,100000,155831400,20600,20600,20600,20600,1
20231012,095900,155810800,20550,20600,20600,20550,58
20231012,095800,154618850,20550,20550,20550,20550,144
20231012,095700,151659650,20600,20600,20600,20600,0
20231012,095600,151659650,20600,20600,20600,20600,9
20231012,095500,151474250,20650,20600,20650,20600,215
20231012,095400,147037400,20600,20650,20650,20600,10
20231012,095300,146831350,20550,20600,20600,20550,112
20231012,095200,144524600,20600,20600,20600,20600,10
20231012,095100,144318600,20600,20600,20600,20600,10
20231012,095000,144112600,20600,20550,20600,20550,311
20231012,094900,137709100,20550,20600,20600,20550,11
20231012,094800,137482950,20600,20600,20600,20600,3
20231012,094700,137421150,20600,20600,20600,20550,16
20231012,094600,137092050,20550,20550,20550,20500,495
20231012,094500,126944050,20550,20600,20600,20550,57
20231012,094400,125772650,20550,20550,20550,20550,10
20231012,094300,125567150,20550,20550,20550,20550,0
20231012,094200,125567150,20550,20550,20550,20550,10
20231012,094100,125361650,20600,20600,20600,20600,6
20231012,094000,125238050,20600,20600,20600,20600,10
20231012,093900,125032050,20650,20500,20650,20500,707
20231012,093800,110465650,20500,20500,20500,20500,3
20231012,093700,110404150,20550,20550,20550,20550,186
20231012,093600,106581850,20550,20600,20600,20550,454
20231012,093500,97231600,20600,20600,20600,20600,10
20231012,093400,97025600,20600,20600,20600,20600,83
20231012,093300,95315800,20550,20600,20600,20550,11
20231012,093200,95089700,20550,20550,20550,20550,10
20231012,093100,94884200,20550,20600,20650,20550,312
20231012,093000,88464000,20600,20600,20600,20600,10
20231012,092900,88258000,20650,20650,20650,20650,15
20231012,092800,87948250,20650,20650,20650,20650,45
20231012,092700,87019000,20700,20650,20700,20650,80
20231012,092600,85366000,20650,20650,20650,20650,0
20231012,092500,85366000,20650,20650,20700,20650,197
20231012,092400,81296300,20650,20650,20650,20650,0
20231012,092300,81296300,20650,20700,20700,20650,974
20231012,092200,61135000,20700,20650,20750,20650,714
20231012,092100,46343000,20650,20650,20650,20650,149
20231012,092000,43266150,20600,20600,20600,20600,35
20231012,091900,42545150,20600,20650,20650,20600,14
20231012,091800,42256300,20650,20650,20650,20600,129
20231012,091700,39598550,20700,20700,20700,20700,1
20231012,091600,39577850,20650,20650,20750,20650,502
20231012,091500,29187000,20600,20600,20600,20600,317
20231012,091400,22656800,20600,20600,20600,20600,1
20231012,091300,22636200,20500,20600,20650,20500,123
20231012,091200,20114300,20650,20600,20650,20600,30
20231012,091100,19495050,20650,20600,20650,20600,34
20231012,091000,18793600,20500,20500,20500,20500,105
20231012,090900,16641100,20450,20600,20600,20450,267
20231012,090800,11154550,20700,20700,20700,20700,0
20231012,090700,11154550,20700,20700,20700,20700,0
20231012,090600,11154550,20700,20700,20700,20700,0
20231012,090500,11154550,20700,20700,20700,20700,0
20231012,090400,11154550,20700,20700,20700,20700,10
20231012,090300,10947550,20700,20600,20700,20600,103
20231012,090200,8825450,20700,20700,20700,20700,1
20231012,090100,8804750,20600,20700,20750,20600,172
20231012,090000,5245200,20700,20650,20700,20650,254