KissMeData/273640/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,203600,871327780,13900,13900,13900,13900,2024
20231010,203500,871327780,13900,13900,13900,13900,0
20231010,203400,871327780,13900,13900,13900,13900,0
20231010,203300,871327780,13900,13900,13900,13900,0
20231010,203200,871327780,13900,13900,13900,13900,0
20231010,203100,871327780,13900,13900,13900,13900,0
20231010,203000,871327780,13900,13900,13900,13900,0
20231010,202900,871327780,13900,13900,13900,13900,0
20231010,202800,871327780,13900,13900,13900,13900,0
20231010,202700,871327780,13900,13900,13900,13900,0
20231010,202600,871327780,13900,13900,13900,13900,0
20231010,202500,871327780,13900,13900,13900,13900,0
20231010,202400,871327780,13900,13900,13900,13900,0
20231010,202300,871327780,13900,13900,13900,13900,0
20231010,202200,871327780,13900,13900,13900,13900,0
20231010,202100,871327780,13900,13900,13900,13900,0
20231010,202000,871327780,13900,13900,13900,13900,0
20231010,201900,871327780,13900,13900,13900,13900,0
20231010,201800,871327780,13900,13900,13900,13900,0
20231010,201700,871327780,13900,13900,13900,13900,0
20231010,201600,871327780,13900,13900,13900,13900,0
20231010,201500,871327780,13900,13900,13900,13900,0
20231010,201400,871327780,13900,13900,13900,13900,0
20231010,201300,871327780,13900,13900,13900,13900,0
20231010,201200,871327780,13900,13900,13900,13900,0
20231010,201100,871327780,13900,13900,13900,13900,0
20231010,201000,871327780,13900,13900,13900,13900,0
20231010,200900,871327780,13900,13900,13900,13900,0
20231010,200800,871327780,13900,13900,13900,13900,0
20231010,200700,871327780,13900,13900,13900,13900,0
20231010,200600,871327780,13900,13900,13900,13900,2024
20231010,200500,871327780,13900,13900,13900,13900,0
20231010,200400,871327780,13900,13900,13900,13900,0
20231010,200300,871327780,13900,13900,13900,13900,0
20231010,200200,871327780,13900,13900,13900,13900,0
20231010,200100,871327780,13900,13900,13900,13900,0
20231010,200000,871327780,13900,13900,13900,13900,0
20231010,195900,871327780,13900,13900,13900,13900,0
20231010,195800,871327780,13900,13900,13900,13900,0
20231010,195700,871327780,13900,13900,13900,13900,0
20231010,195600,871327780,13900,13900,13900,13900,0
20231010,195500,871327780,13900,13900,13900,13900,0
20231010,195400,871327780,13900,13900,13900,13900,0
20231010,195300,871327780,13900,13900,13900,13900,0
20231010,195200,871327780,13900,13900,13900,13900,0
20231010,195100,871327780,13900,13900,13900,13900,0
20231010,195000,871327780,13900,13900,13900,13900,0
20231010,194900,871327780,13900,13900,13900,13900,0
20231010,194800,871327780,13900,13900,13900,13900,0
20231010,194700,871327780,13900,13900,13900,13900,0
20231010,194600,871327780,13900,13900,13900,13900,0
20231010,194500,871327780,13900,13900,13900,13900,0
20231010,194400,871327780,13900,13900,13900,13900,0
20231010,194300,871327780,13900,13900,13900,13900,0
20231010,194200,871327780,13900,13900,13900,13900,0
20231010,194100,871327780,13900,13900,13900,13900,0
20231010,194000,871327780,13900,13900,13900,13900,0
20231010,193900,871327780,13900,13900,13900,13900,0
20231010,193800,871327780,13900,13900,13900,13900,0
20231010,193700,871327780,13900,13900,13900,13900,0
20231010,193600,871327780,13900,13900,13900,13900,2024
20231010,193500,871327780,13900,13900,13900,13900,0
20231010,193400,871327780,13900,13900,13900,13900,0
20231010,193300,871327780,13900,13900,13900,13900,0
20231010,193200,871327780,13900,13900,13900,13900,0
20231010,193100,871327780,13900,13900,13900,13900,0
20231010,193000,871327780,13900,13900,13900,13900,0
20231010,192900,871327780,13900,13900,13900,13900,0
20231010,192800,871327780,13900,13900,13900,13900,0
20231010,192700,871327780,13900,13900,13900,13900,0
20231010,192600,871327780,13900,13900,13900,13900,0
20231010,192500,871327780,13900,13900,13900,13900,0
20231010,192400,871327780,13900,13900,13900,13900,0
20231010,192300,871327780,13900,13900,13900,13900,0
20231010,192200,871327780,13900,13900,13900,13900,0
20231010,192100,871327780,13900,13900,13900,13900,0
20231010,192000,871327780,13900,13900,13900,13900,0
20231010,191900,871327780,13900,13900,13900,13900,0
20231010,191800,871327780,13900,13900,13900,13900,0
20231010,191700,871327780,13900,13900,13900,13900,0
20231010,191600,871327780,13900,13900,13900,13900,0
20231010,191500,871327780,13900,13900,13900,13900,0
20231010,191400,871327780,13900,13900,13900,13900,0
20231010,191300,871327780,13900,13900,13900,13900,0
20231010,191200,871327780,13900,13900,13900,13900,0
20231010,191100,871327780,13900,13900,13900,13900,0
20231010,191000,871327780,13900,13900,13900,13900,0
20231010,190900,871327780,13900,13900,13900,13900,0
20231010,190800,871327780,13900,13900,13900,13900,0
20231010,190700,871327780,13900,13900,13900,13900,0
20231010,190600,871327780,13900,13900,13900,13900,2024
20231010,190500,871327780,13900,13900,13900,13900,0
20231010,190400,871327780,13900,13900,13900,13900,0
20231010,190300,871327780,13900,13900,13900,13900,0
20231010,190200,871327780,13900,13900,13900,13900,0
20231010,190100,871327780,13900,13900,13900,13900,0
20231010,190000,871327780,13900,13900,13900,13900,0
20231010,185900,871327780,13900,13900,13900,13900,0
20231010,185800,871327780,13900,13900,13900,13900,0
20231010,185700,871327780,13900,13900,13900,13900,0
20231010,185600,871327780,13900,13900,13900,13900,0
20231010,185500,871327780,13900,13900,13900,13900,0
20231010,185400,871327780,13900,13900,13900,13900,0
20231010,185300,871327780,13900,13900,13900,13900,0
20231010,185200,871327780,13900,13900,13900,13900,0
20231010,185100,871327780,13900,13900,13900,13900,0
20231010,185000,871327780,13900,13900,13900,13900,0
20231010,184900,871327780,13900,13900,13900,13900,0
20231010,184800,871327780,13900,13900,13900,13900,0
20231010,184700,871327780,13900,13900,13900,13900,0
20231010,184600,871327780,13900,13900,13900,13900,0
20231010,184500,871327780,13900,13900,13900,13900,0
20231010,184400,871327780,13900,13900,13900,13900,0
20231010,184300,871327780,13900,13900,13900,13900,0
20231010,184200,871327780,13900,13900,13900,13900,0
20231010,184100,871327780,13900,13900,13900,13900,0
20231010,184000,871327780,13900,13900,13900,13900,0
20231010,183900,871327780,13900,13900,13900,13900,0
20231010,183800,871327780,13900,13900,13900,13900,0
20231010,183700,871327780,13900,13900,13900,13900,0
20231010,183600,871327780,13900,13900,13900,13900,2024
20231010,183500,871327780,13900,13900,13900,13900,0
20231010,183400,871327780,13900,13900,13900,13900,0
20231010,183300,871327780,13900,13900,13900,13900,0
20231010,183200,871327780,13900,13900,13900,13900,0
20231010,183100,871327780,13900,13900,13900,13900,0
20231010,183000,871327780,13900,13900,13900,13900,0
20231010,182900,871327780,13900,13900,13900,13900,0
20231010,182800,871327780,13900,13900,13900,13900,0
20231010,182700,871327780,13900,13900,13900,13900,0
20231010,182600,871327780,13900,13900,13900,13900,0
20231010,182500,871327780,13900,13900,13900,13900,0
20231010,182400,871327780,13900,13900,13900,13900,0
20231010,182300,871327780,13900,13900,13900,13900,0
20231010,182200,871327780,13900,13900,13900,13900,0
20231010,182100,871327780,13900,13900,13900,13900,0
20231010,182000,871327780,13900,13900,13900,13900,0
20231010,181900,871327780,13900,13900,13900,13900,0
20231010,181800,871327780,13900,13900,13900,13900,0
20231010,181700,871327780,13900,13900,13900,13900,0
20231010,181600,871327780,13900,13900,13900,13900,0
20231010,181500,871327780,13900,13900,13900,13900,0
20231010,181400,871327780,13900,13900,13900,13900,0
20231010,181300,871327780,13900,13900,13900,13900,0
20231010,181200,871327780,13900,13900,13900,13900,0
20231010,181100,871327780,13900,13900,13900,13900,0
20231010,181000,871327780,13900,13900,13900,13900,0
20231010,180900,871327780,13900,13900,13900,13900,0
20231010,180800,871327780,13900,13900,13900,13900,0
20231010,180700,871327780,13900,13900,13900,13900,0
20231010,180600,871327780,13900,13900,13900,13900,2024
20231010,180500,871327780,13900,13900,13900,13900,0
20231010,180400,871327780,13900,13900,13900,13900,0
20231010,180300,871327780,13900,13900,13900,13900,0
20231010,180200,871327780,13900,13900,13900,13900,0
20231010,180100,871327780,13900,13900,13900,13900,0
20231010,180000,871327780,13900,13900,13900,13900,0
20231010,175900,871327780,13900,13900,13900,13900,0
20231010,175800,871327780,13900,13900,13900,13900,0
20231010,175700,871327780,13900,13900,13900,13900,0
20231010,175600,871327780,13900,13900,13900,13900,0
20231010,175500,871327780,13900,13900,13900,13900,0
20231010,175400,871327780,13900,13900,13900,13900,0
20231010,175300,871327780,13900,13900,13900,13900,0
20231010,175200,871327780,13900,13900,13900,13900,0
20231010,175100,871327780,13900,13900,13900,13900,0
20231010,175000,871327780,13900,13900,13900,13900,0
20231010,174900,871327780,13900,13900,13900,13900,0
20231010,174800,871327780,13900,13900,13900,13900,0
20231010,174700,871327780,13900,13900,13900,13900,0
20231010,174600,871327780,13900,13900,13900,13900,0
20231010,174500,871327780,13900,13900,13900,13900,0
20231010,174400,871327780,13900,13900,13900,13900,0
20231010,174300,871327780,13900,13900,13900,13900,0
20231010,174200,871327780,13900,13900,13900,13900,0
20231010,174100,871327780,13900,13900,13900,13900,0
20231010,174000,871327780,13900,13900,13900,13900,0
20231010,173900,871327780,13900,13900,13900,13900,0
20231010,173800,871327780,13900,13900,13900,13900,0
20231010,173700,871327780,13900,13900,13900,13900,0
20231010,173600,871327780,13900,13900,13900,13900,2024
20231010,173500,871327780,13900,13900,13900,13900,0
20231010,173400,871327780,13900,13900,13900,13900,0
20231010,173300,871327780,13900,13900,13900,13900,0
20231010,173200,871327780,13900,13900,13900,13900,0
20231010,173100,871327780,13900,13900,13900,13900,0
20231010,173000,871327780,13900,13900,13900,13900,0
20231010,172900,871327780,13900,13900,13900,13900,0
20231010,172800,871327780,13900,13900,13900,13900,0
20231010,172700,871327780,13900,13900,13900,13900,0
20231010,172600,871327780,13900,13900,13900,13900,0
20231010,172500,871327780,13900,13900,13900,13900,0
20231010,172400,871327780,13900,13900,13900,13900,0
20231010,172300,871327780,13900,13900,13900,13900,0
20231010,172200,871327780,13900,13900,13900,13900,0
20231010,172100,871327780,13900,13900,13900,13900,0
20231010,172000,871327780,13900,13900,13900,13900,0
20231010,171900,871327780,13900,13900,13900,13900,0
20231010,171800,871327780,13900,13900,13900,13900,0
20231010,171700,871327780,13900,13900,13900,13900,0
20231010,171600,871327780,13900,13900,13900,13900,0
20231010,171500,871327780,13900,13900,13900,13900,0
20231010,171400,871327780,13900,13900,13900,13900,0
20231010,171300,871327780,13900,13900,13900,13900,0
20231010,171200,871327780,13900,13900,13900,13900,0
20231010,171100,871327780,13900,13900,13900,13900,0
20231010,171000,871327780,13900,13900,13900,13900,0
20231010,170900,871327780,13900,13900,13900,13900,0
20231010,170800,871327780,13900,13900,13900,13900,0
20231010,170700,871327780,13900,13900,13900,13900,0
20231010,170600,871327780,13900,13900,13900,13900,2024
20231010,170500,871327780,13900,13900,13900,13900,0
20231010,170400,871327780,13900,13900,13900,13900,0
20231010,170300,871327780,13900,13900,13900,13900,0
20231010,170200,871327780,13900,13900,13900,13900,0
20231010,170100,871327780,13900,13900,13900,13900,0
20231010,170000,871327780,13900,13900,13900,13900,0
20231010,165900,871327780,13900,13900,13900,13900,0
20231010,165800,871327780,13900,13900,13900,13900,0
20231010,165700,871327780,13900,13900,13900,13900,0
20231010,165600,871327780,13900,13900,13900,13900,0
20231010,165500,871327780,13900,13900,13900,13900,0
20231010,165400,871327780,13900,13900,13900,13900,0
20231010,165300,871327780,13900,13900,13900,13900,0
20231010,165200,871327780,13900,13900,13900,13900,0
20231010,165100,871327780,13900,13900,13900,13900,0
20231010,165000,871327780,13900,13900,13900,13900,0
20231010,164900,871327780,13900,13900,13900,13900,0
20231010,164800,871327780,13900,13900,13900,13900,0
20231010,164700,871327780,13900,13900,13900,13900,0
20231010,164600,871327780,13900,13900,13900,13900,0
20231010,164500,871327780,13900,13900,13900,13900,0
20231010,164400,871327780,13900,13900,13900,13900,0
20231010,164300,871327780,13900,13900,13900,13900,0
20231010,164200,871327780,13900,13900,13900,13900,0
20231010,164100,871327780,13900,13900,13900,13900,0
20231010,164000,871327780,13900,13900,13900,13900,0
20231010,163900,871327780,13900,13900,13900,13900,0
20231010,163800,871327780,13900,13900,13900,13900,0
20231010,163700,871327780,13900,13900,13900,13900,0
20231010,163600,871327780,13900,13900,13900,13900,2024
20231010,163500,871327780,13900,13900,13900,13900,0
20231010,163400,871327780,13900,13900,13900,13900,0
20231010,163300,871327780,13900,13900,13900,13900,0
20231010,163200,871327780,13900,13900,13900,13900,0
20231010,163100,871327780,13900,13900,13900,13900,0
20231010,163000,871327780,13900,13900,13900,13900,0
20231010,162900,871327780,13900,13900,13900,13900,0
20231010,162800,871327780,13900,13900,13900,13900,0
20231010,162700,871327780,13900,13900,13900,13900,0
20231010,162600,871327780,13900,13900,13900,13900,0
20231010,162500,871327780,13900,13900,13900,13900,0
20231010,162400,871327780,13900,13900,13900,13900,0
20231010,162300,871327780,13900,13900,13900,13900,0
20231010,162200,871327780,13900,13900,13900,13900,0
20231010,162100,871327780,13900,13900,13900,13900,0
20231010,162000,871327780,13900,13900,13900,13900,0
20231010,161900,871327780,13900,13900,13900,13900,0
20231010,161800,871327780,13900,13900,13900,13900,0
20231010,161700,871327780,13900,13900,13900,13900,0
20231010,161600,871327780,13900,13900,13900,13900,0
20231010,161500,871327780,13900,13900,13900,13900,0
20231010,161400,871327780,13900,13900,13900,13900,0
20231010,161300,871327780,13900,13900,13900,13900,0
20231010,161200,871327780,13900,13900,13900,13900,0
20231010,161100,871327780,13900,13900,13900,13900,0
20231010,161000,871327780,13900,13900,13900,13900,0
20231010,160900,871327780,13900,13900,13900,13900,0
20231010,160800,871327780,13900,13900,13900,13900,0
20231010,160700,871327780,13900,13900,13900,13900,0
20231010,160600,871327780,13900,13900,13900,13900,2024
20231010,160500,871327780,13900,13900,13900,13900,0
20231010,160400,871327780,13900,13900,13900,13900,0
20231010,160300,871327780,13900,13900,13900,13900,0
20231010,160200,871327780,13900,13900,13900,13900,0
20231010,160100,871327780,13900,13900,13900,13900,0
20231010,160000,871327780,13900,13900,13900,13900,0
20231010,155900,871327780,13900,13900,13900,13900,0
20231010,155800,871327780,13900,13900,13900,13900,0
20231010,155700,871327780,13900,13900,13900,13900,0
20231010,155600,871327780,13900,13900,13900,13900,0
20231010,155500,871327780,13900,13900,13900,13900,0
20231010,155400,871327780,13900,13900,13900,13900,0
20231010,155300,871327780,13900,13900,13900,13900,0
20231010,155200,871327780,13900,13900,13900,13900,0
20231010,155100,871327780,13900,13900,13900,13900,0
20231010,155000,871327780,13900,13900,13900,13900,0
20231010,154900,871327780,13900,13900,13900,13900,0
20231010,154800,871327780,13900,13900,13900,13900,0
20231010,154700,871327780,13900,13900,13900,13900,0
20231010,154600,871327780,13900,13900,13900,13900,0
20231010,154500,871327780,13900,13900,13900,13900,0
20231010,154400,871327780,13900,13900,13900,13900,0
20231010,154300,871327780,13900,13900,13900,13900,0
20231010,154200,871327780,13900,13900,13900,13900,0
20231010,154100,871327780,13900,13900,13900,13900,0
20231010,154000,871327780,13900,13900,13900,13900,0
20231010,153900,871327780,13900,13900,13900,13900,0
20231010,153800,871327780,13900,13900,13900,13900,0
20231010,153700,871327780,13900,13900,13900,13900,0
20231010,153600,871327780,13900,13900,13900,13900,2024
20231010,153500,871327780,13900,13900,13900,13900,0
20231010,153400,871327780,13900,13900,13900,13900,0
20231010,153300,871327780,13900,13900,13900,13900,0
20231010,153200,871327780,13900,13900,13900,13900,0
20231010,153100,871327780,13900,13900,13900,13900,0
20231010,153000,871327780,13900,13900,13900,13900,2024
20231010,152900,843194180,13920,13920,13920,13920,0
20231010,152800,843194180,13920,13920,13920,13920,0
20231010,152700,843194180,13920,13920,13920,13920,0
20231010,152600,843194180,13920,13920,13920,13920,0
20231010,152500,843194180,13920,13920,13920,13920,0
20231010,152400,843194180,13920,13920,13920,13920,0
20231010,152300,843194180,13920,13920,13920,13920,0
20231010,152200,843194180,13920,13920,13920,13920,0
20231010,152100,843194180,13920,13920,13920,13920,0
20231010,152000,843194180,13920,13920,13920,13920,0
20231010,151900,843194180,13920,13960,13960,13920,540
20231010,151800,835668250,13950,13950,13960,13950,54
20231010,151700,834914900,13960,13960,13960,13960,148
20231010,151600,832848820,13960,13970,13970,13960,29
20231010,151500,832443770,13970,13980,13980,13970,238
20231010,151400,829118880,13970,13970,13980,13970,42
20231010,151300,828532130,13980,13980,13980,13980,15
20231010,151200,828322430,13980,13970,13980,13960,62
20231010,151100,827456100,13960,13960,13960,13950,326
20231010,151000,822908240,13950,13920,13950,13920,111
20231010,150900,821361280,13920,13930,13930,13920,176
20231010,150800,818910800,13930,13920,13930,13920,104
20231010,150700,817462300,13930,13930,13930,13930,28
20231010,150600,817072260,13940,13950,13960,13940,29
20231010,150500,816667740,13940,13920,13950,13900,2372
20231010,150400,783684890,13920,13930,13930,13920,36
20231010,150300,783183480,13940,13950,13950,13940,20
20231010,150200,782904670,13940,13950,13950,13940,29
20231010,150100,782500400,13940,13950,13950,13940,56
20231010,150000,781719500,13950,13940,13950,13940,34
20231010,145900,781245280,13930,13930,13930,13910,595
20231010,145800,772957370,13940,13910,13940,13910,26
20231010,145700,772595680,13910,13930,13930,13910,500
20231010,145600,765636710,13920,13940,13940,13920,122
20231010,145500,763936960,13950,13950,13960,13950,123
20231010,145400,762221070,13960,13960,13960,13960,249
20231010,145300,758745030,13930,13990,13990,13930,1039
20231010,145200,744249730,13990,14000,14000,13990,36
20231010,145100,743745950,14000,13990,14000,13990,45
20231010,145000,743116200,13990,13980,13990,13980,55
20231010,144900,742346960,13990,13990,13990,13990,16
20231010,144800,742123120,13990,13990,13990,13990,35
20231010,144700,741633470,13980,14010,14010,13980,326
20231010,144600,737068750,14010,14020,14020,14010,127
20231010,144500,735288370,14020,14020,14030,14020,33
20231010,144400,734825560,14020,14020,14020,14020,157
20231010,144300,732624420,14030,14030,14030,14030,58
20231010,144200,731810680,14030,14040,14040,14030,12
20231010,144100,731642280,14040,14030,14040,14030,89
20231010,144000,730393270,14020,14020,14020,14020,21
20231010,143900,730098850,14030,14040,14040,14030,22
20231010,143800,729790180,14040,14030,14040,14020,147
20231010,143700,727727700,14030,14020,14030,14020,74
20231010,143600,726690080,14010,14000,14010,13990,115
20231010,143500,725079920,13990,13990,14000,13990,16
20231010,143400,724856010,13990,13990,14000,13990,285
20231010,143300,720868750,14000,13990,14000,13990,52
20231010,143200,720140960,14000,14000,14000,14000,10
20231010,143100,720000960,14000,14000,14060,14000,335
20231010,143000,715310860,14000,13940,14000,13940,381
20231010,142900,709989160,13940,13960,13960,13940,27
20231010,142800,709612420,13940,13960,13960,13940,507
20231010,142700,702539920,13960,13960,13960,13960,14
20231010,142600,702344480,13960,13990,13990,13950,231
20231010,142500,699118840,13990,13990,13990,13990,38
20231010,142400,698587220,14000,14020,14020,14000,25
20231010,142300,698237040,14030,14150,14150,14030,170
20231010,142200,695835160,14140,13980,14210,13980,844
20231010,142100,683884740,13970,13950,13980,13950,83
20231010,142000,682725490,13950,13970,13970,13950,236
20231010,141900,679432060,13970,13950,13980,13950,39
20231010,141800,678887170,13970,13950,13970,13950,185
20231010,141700,676305800,13950,13950,13960,13950,119
20231010,141600,674645160,13930,13940,13950,13930,141
20231010,141500,672679300,13940,13960,13960,13940,749
20231010,141400,662230740,13960,13970,13980,13960,941
20231010,141300,649087660,13970,13980,13990,13970,249
20231010,141200,645606660,13980,13990,14000,13980,224
20231010,141100,642474290,13990,14010,14010,13990,1344
20231010,141000,623646330,14010,14020,14020,14010,84
20231010,140900,622468680,14020,14000,14020,14000,251
20231010,140800,618953460,14000,14010,14020,14000,204
20231010,140700,616096360,14010,14010,14040,14000,126
20231010,140600,614330260,14040,14050,14050,14000,1922
20231010,140500,587404990,14040,14040,14060,14040,274
20231010,140400,583556590,14040,14060,14060,14040,238
20231010,140300,580211190,14060,14080,14080,14060,533
20231010,140200,572714220,14080,14090,14090,14080,23
20231010,140100,572390290,14090,14090,14100,14090,79
20231010,140000,571277090,14090,14100,14100,14090,37
20231010,135900,570755510,14100,14100,14100,14100,15
20231010,135800,570544010,14100,14090,14100,14090,28
20231010,135700,570149360,14090,14070,14100,14070,115
20231010,135600,568529050,14100,14120,14120,14070,1004
20231010,135500,554389480,14110,14110,14110,14110,22
20231010,135400,554079060,14110,14130,14130,14110,29
20231010,135300,553669610,14130,14110,14130,14110,154
20231010,135200,551495540,14090,14110,14120,14090,543
20231010,135100,543839550,14110,14120,14120,14110,57
20231010,135000,543034840,14120,14120,14120,14120,31
20231010,134900,542597120,14130,14120,14130,14120,56
20231010,134800,541806200,14120,14120,14120,14120,16
20231010,134700,541580280,14120,14120,14120,14120,9
20231010,134600,541453200,14120,14140,14140,14120,57
20231010,134500,540648050,14130,14130,14130,14130,110
20231010,134400,539093750,14120,14120,14120,14120,28
20231010,134300,538698390,14130,14130,14130,14120,49
20231010,134200,538006160,14130,14130,14130,14120,54
20231010,134100,537243290,14120,14120,14120,14120,7
20231010,134000,537144450,14120,14140,14140,14120,33
20231010,133900,536678210,14140,14140,14140,14130,21
20231010,133800,536381340,14140,14130,14150,14130,190
20231010,133700,533693170,14130,14130,14130,14130,28
20231010,133600,533297530,14130,14160,14160,14130,125
20231010,133500,531529070,14150,14120,14150,14120,54
20231010,133400,530765870,14120,14120,14120,14120,26
20231010,133300,530398750,14120,14130,14140,14120,17
20231010,133200,530158600,14140,14130,14140,14120,27
20231010,133100,529777090,14130,14120,14130,14120,28
20231010,133000,529381670,14110,14110,14110,14100,44
20231010,132900,528760900,14110,14110,14120,14110,32
20231010,132800,528309300,14110,14100,14110,14100,12
20231010,132700,528140000,14100,14100,14110,14100,46
20231010,132600,527491380,14100,14100,14100,14100,110
20231010,132500,525940380,14100,14100,14100,14100,29
20231010,132400,525531480,14090,14090,14090,14090,27
20231010,132300,525151050,14090,14100,14100,14090,246
20231010,132200,521682900,14100,14100,14100,14100,107
20231010,132100,520174200,14100,14130,14130,14100,683
20231010,132000,510528690,14140,14140,14140,14140,328
20231010,131900,505890770,14140,14140,14140,14140,39
20231010,131800,505339310,14150,14150,14150,14150,127
20231010,131700,503542260,14150,14160,14160,14150,31
20231010,131600,503103590,14150,14150,14150,14150,211
20231010,131500,500117940,14160,14160,14160,14160,20
20231010,131400,499834740,14160,14150,14160,14150,84
20231010,131300,498645740,14140,14140,14140,14140,7
20231010,131200,498546760,14160,14160,14160,14160,258
20231010,131100,494893480,14160,14160,14170,14160,39
20231010,131000,494341190,14160,14150,14160,14150,127
20231010,130900,492544020,14160,14120,14160,14120,79
20231010,130800,491426610,14130,14130,14130,14130,98
20231010,130700,490041870,14130,14140,14140,14120,55
20231010,130600,489264710,14150,14160,14160,14150,28
20231010,130500,488868500,14150,14150,14150,14150,21
20231010,130400,488571350,14150,14180,14180,14150,136
20231010,130300,486646740,14180,14150,14180,14150,34
20231010,130200,486165270,14150,14150,14160,14150,58
20231010,130100,485344250,14150,14170,14170,14150,165
20231010,130000,483008690,14170,14190,14190,14170,87
20231010,125900,481774810,14190,14190,14190,14190,39
20231010,125800,481221400,14190,14200,14200,14190,19
20231010,125700,480951740,14190,14210,14210,14190,65
20231010,125600,480028850,14200,14200,14200,14200,64
20231010,125500,479120050,14200,14200,14200,14200,34
20231010,125400,478637250,14200,14220,14220,14200,464
20231010,125300,472045970,14220,14220,14220,14220,56
20231010,125200,471249650,14220,14230,14230,14220,14
20231010,125100,471050560,14230,14240,14250,14230,79
20231010,125000,469925850,14240,14240,14240,14240,49
20231010,124900,469228090,14240,14250,14250,14240,101
20231010,124800,467788910,14250,14250,14250,14250,116
20231010,124700,466135910,14260,14260,14260,14260,0
20231010,124600,466135910,14260,14260,14260,14260,74
20231010,124500,465080670,14260,14250,14260,14250,17
20231010,124400,464838320,14260,14260,14260,14260,9
20231010,124300,464709980,14250,14260,14260,14250,45
20231010,124200,464068650,14260,14250,14260,14250,35
20231010,124100,463569620,14260,14250,14260,14250,71
20231010,124000,462557830,14250,14280,14280,14250,95
20231010,123900,461203140,14280,14270,14290,14270,505
20231010,123800,453996490,14270,14280,14280,14270,62
20231010,123700,453111200,14280,14270,14280,14270,23
20231010,123600,452782780,14270,14290,14290,14270,874
20231010,123500,440296720,14300,14310,14310,14300,70
20231010,123400,439295380,14300,14350,14350,14300,35
20231010,123300,438794660,14350,14370,14370,14320,1175
20231010,123200,421922950,14370,14360,14370,14360,44
20231010,123100,421290810,14360,14360,14360,14360,44
20231010,123000,420658970,14360,14360,14360,14360,24
20231010,122900,420314330,14360,14360,14360,14360,10
20231010,122800,420170730,14370,14370,14370,14370,34
20231010,122700,419682150,14370,14360,14370,14360,108
20231010,122600,418130600,14360,14360,14360,14360,200
20231010,122500,415258600,14360,14360,14360,14360,0
20231010,122400,415258600,14360,14370,14370,14360,42
20231010,122300,414655450,14370,14360,14370,14360,123
20231010,122200,412888020,14370,14370,14370,14370,58
20231010,122100,412054560,14370,14370,14370,14370,25
20231010,122000,411695310,14370,14370,14390,14370,61
20231010,121900,410818610,14380,14380,14380,14380,4
20231010,121800,410761090,14370,14370,14370,14370,66
20231010,121700,409812670,14360,14370,14370,14360,187
20231010,121600,407125490,14370,14370,14370,14370,28
20231010,121500,406723130,14370,14380,14380,14370,22
20231010,121400,406406780,14380,14400,14400,14380,99
20231010,121300,404981650,14400,14400,14400,14400,7
20231010,121200,404880850,14400,14400,14400,14400,21
20231010,121100,404578450,14400,14400,14400,14400,53
20231010,121000,403815250,14400,14400,14400,14400,18
20231010,120900,403556050,14400,14400,14400,14400,7
20231010,120800,403455250,14400,14400,14400,14400,39
20231010,120700,402893650,14410,14400,14410,14400,21
20231010,120600,402591110,14400,14400,14400,14400,21
20231010,120500,402288710,14400,14400,14400,14400,98
20231010,120400,400877510,14400,14400,14400,14400,17
20231010,120300,400632710,14400,14400,14410,14400,40
20231010,120200,400056650,14400,14410,14410,14400,95
20231010,120100,398687920,14410,14410,14410,14410,7
20231010,120000,398587050,14410,14410,14410,14410,19
20231010,115900,398313260,14410,14420,14420,14410,45
20231010,115800,397664440,14430,14430,14430,14430,37
20231010,115700,397130530,14430,14430,14430,14430,18
20231010,115600,396870790,14430,14430,14430,14430,31
20231010,115500,396423460,14430,14430,14430,14430,21
20231010,115400,396120430,14440,14430,14440,14430,15
20231010,115300,395903960,14440,14450,14450,14440,7
20231010,115200,395802850,14450,14460,14460,14450,45
20231010,115100,395152470,14460,14460,14460,14460,28
20231010,115000,394747590,14460,14460,14460,14460,61
20231010,114900,393865530,14460,14460,14460,14460,78
20231010,114800,392737650,14460,14460,14460,14460,31
20231010,114700,392289390,14460,14470,14470,14460,75
20231010,114600,391204210,14470,14480,14480,14470,43
20231010,114500,390581940,14470,14470,14470,14470,20
20231010,114400,390292540,14470,14470,14470,14470,16
20231010,114300,390061020,14470,14470,14470,14470,55
20231010,114200,389265170,14470,14470,14470,14470,7
20231010,114100,389163880,14470,14470,14470,14470,7
20231010,114000,389062590,14470,14470,14470,14470,68
20231010,113900,388078630,14470,14470,14470,14470,15
20231010,113800,387861580,14480,14470,14480,14470,55
20231010,113700,387065620,14460,14460,14470,14460,56
20231010,113600,386255850,14470,14470,14470,14470,12
20231010,113500,386082210,14480,14460,14480,14460,12
20231010,113400,385908670,14480,14480,14480,14460,41
20231010,113300,385315420,14470,14480,14480,14470,29
20231010,113200,384895770,14480,14480,14480,14480,3
20231010,113100,384852330,14480,14470,14480,14470,38
20231010,113000,384302310,14480,14480,14490,14480,28
20231010,112900,383896860,14480,14470,14480,14470,57
20231010,112800,383071560,14470,14480,14480,14470,15
20231010,112700,382854490,14480,14480,14480,14480,28
20231010,112600,382449050,14480,14470,14500,14470,2051
20231010,112500,352750570,14470,14480,14480,14470,107
20231010,112400,351202260,14480,14510,14510,14470,382
20231010,112300,345663560,14510,14510,14510,14510,7
20231010,112200,345561990,14530,14510,14530,14510,17
20231010,112100,345315160,14520,14550,14550,14520,895
20231010,112000,332298170,14550,14570,14570,14550,260
20231010,111900,328512520,14570,14570,14580,14570,81
20231010,111800,327332330,14580,14580,14580,14580,149
20231010,111700,325159910,14580,14580,14580,14580,51
20231010,111600,324416330,14580,14580,14580,14580,41
20231010,111500,323818550,14590,14580,14590,14580,34
20231010,111400,323322810,14580,14580,14580,14580,44
20231010,111300,322681290,14580,14580,14580,14580,0
20231010,111200,322681290,14580,14580,14580,14580,21
20231010,111100,322375110,14580,14580,14590,14580,51
20231010,111000,321631390,14580,14580,14580,14580,3
20231010,110900,321587650,14580,14580,14580,14580,43
20231010,110800,320960710,14580,14580,14580,14580,63
20231010,110700,320042170,14580,14570,14580,14570,42
20231010,110600,319430040,14570,14570,14570,14570,10
20231010,110500,319284340,14570,14570,14580,14570,69
20231010,110400,318278950,14570,14570,14570,14570,3
20231010,110300,318235240,14570,14580,14580,14570,113
20231010,110200,316587730,14580,14580,14580,14580,53
20231010,110100,315814990,14580,14580,14580,14580,13
20231010,110000,315625450,14580,14580,14580,14580,36
20231010,105900,315100570,14580,14590,14590,14580,30
20231010,105800,314663160,14590,14590,14590,14590,13
20231010,105700,314473490,14590,14590,14590,14590,20
20231010,105600,314181690,14600,14590,14600,14590,161
20231010,105500,311831260,14600,14590,14600,14590,48
20231010,105400,311130730,14590,14580,14590,14580,147
20231010,105300,308987420,14580,14580,14580,14580,26
20231010,105200,308608340,14590,14580,14600,14580,43
20231010,105100,307980990,14580,14570,14580,14570,25
20231010,105000,307616560,14590,14570,14590,14570,334
20231010,104900,302750040,14580,14580,14580,14570,113
20231010,104800,301102650,14590,14590,14600,14590,65
20231010,104700,300154140,14570,14570,14570,14570,7
20231010,104600,300052150,14590,14610,14610,14590,419
20231010,104500,293935930,14610,14620,14620,14610,324
20231010,104400,289200230,14620,14620,14620,14620,10
20231010,104300,289054030,14620,14620,14620,14620,67
20231010,104200,288074490,14620,14620,14620,14620,19
20231010,104100,287796710,14620,14630,14630,14620,271
20231010,104000,283832050,14630,14630,14640,14630,228
20231010,103900,280496390,14630,14630,14630,14630,3
20231010,103800,280452500,14630,14640,14640,14630,29
20231010,103700,280028010,14630,14630,14630,14630,59
20231010,103600,279164840,14630,14630,14630,14630,7
20231010,103500,279062430,14640,14630,14640,14630,53
20231010,103400,278286580,14640,14650,14650,14640,55
20231010,103300,277480840,14650,14650,14650,14650,30
20231010,103200,277041340,14650,14650,14650,14650,16
20231010,103100,276806940,14650,14650,14650,14650,34
20231010,103000,276308840,14650,14660,14660,14650,21
20231010,102900,276001130,14670,14640,14670,14640,62
20231010,102800,275092430,14650,14640,14650,14640,56
20231010,102700,274272110,14630,14630,14630,14630,60
20231010,102600,273394310,14630,14640,14640,14630,24
20231010,102500,273042990,14630,14640,14640,14630,9
20231010,102400,272911300,14640,14630,14640,14630,88
20231010,102300,271623660,14630,14630,14630,14630,13
20231010,102200,271433470,14630,14640,14650,14630,31
20231010,102100,270979830,14640,14640,14640,14640,35
20231010,102000,270467430,14650,14630,14650,14630,111
20231010,101900,268843060,14630,14630,14630,14630,21
20231010,101800,268535830,14640,14640,14640,14640,26
20231010,101700,268155190,14650,14660,14660,14640,107
20231010,101600,266588610,14660,14650,14660,14640,83
20231010,101500,265372150,14650,14650,14650,14630,35
20231010,101400,264859960,14670,14620,14670,14620,74
20231010,101300,263776560,14610,14610,14610,14610,35
20231010,101200,263265210,14620,14620,14620,14620,7
20231010,101100,263162870,14620,14660,14660,14620,960
20231010,101000,249096500,14680,14680,14680,14680,402
20231010,100900,243195140,14690,14700,14700,14690,2515
20231010,100800,206228050,14710,14730,14760,14710,480
20231010,100700,199154720,14730,14730,14730,14730,49
20231010,100600,198432950,14740,14740,14740,14740,0
20231010,100500,198432950,14740,14730,14740,14730,158
20231010,100400,196105590,14730,14730,14730,14730,20
20231010,100300,195810990,14730,14730,14730,14730,11
20231010,100200,195648960,14730,14730,14730,14730,9
20231010,100100,195516390,14730,14740,14740,14730,40
20231010,100000,194927090,14750,14750,14750,14750,1
20231010,095900,194912340,14740,14730,14740,14730,15
20231010,095800,194691270,14750,14750,14750,14750,111
20231010,095700,193054020,14750,14750,14750,14750,42
20231010,095600,192434520,14760,14760,14760,14760,304
20231010,095500,187947480,14760,14770,14770,14760,100
20231010,095400,186470560,14770,14770,14770,14770,7
20231010,095300,186367170,14770,14780,14780,14770,105
20231010,095200,184815840,14780,14780,14780,14780,46
20231010,095100,184135960,14780,14780,14780,14780,7
20231010,095000,184032500,14790,14790,14790,14790,353
20231010,094900,178811630,14790,14790,14790,14790,45
20231010,094800,178146080,14790,14790,14790,14790,1
20231010,094700,178131290,14790,14770,14790,14760,26
20231010,094600,177747270,14790,14800,14800,14790,98
20231010,094500,176297840,14810,14800,14810,14800,114
20231010,094400,174610590,14810,14800,14810,14800,123
20231010,094300,172789070,14820,14820,14820,14820,0
20231010,094200,172789070,14820,14840,14850,14820,162
20231010,094100,170385350,14840,14840,14840,14840,4
20231010,094000,170325990,14790,14800,14800,14790,23
20231010,093900,169985640,14800,14810,14810,14800,100
20231010,093800,168505490,14830,14820,14830,14820,36
20231010,093700,167971960,14790,14800,14800,14790,117
20231010,093600,166240370,14800,14800,14800,14800,1
20231010,093500,166225570,14820,14820,14820,14820,1
20231010,093400,166210750,14820,14770,14820,14770,398
20231010,093300,160324610,14770,14740,14770,14740,332
20231010,093200,155427330,14750,14770,14770,14700,533
20231010,093100,147582980,14770,14750,14770,14750,97
20231010,093000,146151800,14740,14750,14750,14740,49
20231010,092900,145429300,14750,14750,14760,14750,94
20231010,092800,144042610,14770,14770,14770,14770,84
20231010,092700,142801930,14770,14770,14770,14770,1
20231010,092600,142787160,14760,14780,14780,14760,46
20231010,092500,142107380,14780,14780,14780,14780,112
20231010,092400,140452020,14780,14770,14780,14770,500
20231010,092300,133062500,14780,14780,14780,14780,30
20231010,092200,132619100,14780,14720,14780,14720,552
20231010,092100,124476820,14720,14720,14720,14720,55
20231010,092000,123667220,14670,14730,14750,14670,736
20231010,091900,112835670,14720,14720,14720,14720,19
20231010,091800,112555990,14730,14700,14730,14700,134
20231010,091700,110583190,14660,14700,14700,14660,11
20231010,091600,110421590,14700,14750,14770,14700,1664
20231010,091500,85946170,14740,14740,14740,14740,55
20231010,091400,85135470,14740,14740,14780,14700,409
20231010,091300,79107610,14700,14690,14700,14690,138
20231010,091200,77079380,14680,14680,14680,14680,208
20231010,091100,74025940,14650,14650,14690,14650,101
20231010,091000,72546070,14640,14550,14640,14550,372
20231010,090900,67121530,14550,14550,14590,14550,94
20231010,090800,65751990,14540,14560,14560,14540,654
20231010,090700,56236200,14550,14560,14560,14550,247
20231010,090600,52641230,14600,14600,14600,14600,35
20231010,090500,52130230,14560,14600,14600,14560,66
20231010,090400,51168470,14610,14700,14700,14610,563
20231010,090300,42908700,14700,14680,14700,14680,223
20231010,090200,39631380,14680,14600,14690,14600,259
20231010,090100,35829330,14690,14650,14690,14640,754
20231010,090000,24782590,14650,14550,14650,14550,1697