KissMeData/290740/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203900,88391080,7260,7260,7260,7260,1100
20231012,203800,88391080,7260,7260,7260,7260,0
20231012,203700,88391080,7260,7260,7260,7260,0
20231012,203600,88391080,7260,7260,7260,7260,0
20231012,203500,88391080,7260,7260,7260,7260,0
20231012,203400,88391080,7260,7260,7260,7260,0
20231012,203300,88391080,7260,7260,7260,7260,0
20231012,203200,88391080,7260,7260,7260,7260,0
20231012,203100,88391080,7260,7260,7260,7260,0
20231012,203000,88391080,7260,7260,7260,7260,0
20231012,202900,88391080,7260,7260,7260,7260,0
20231012,202800,88391080,7260,7260,7260,7260,0
20231012,202700,88391080,7260,7260,7260,7260,0
20231012,202600,88391080,7260,7260,7260,7260,0
20231012,202500,88391080,7260,7260,7260,7260,0
20231012,202400,88391080,7260,7260,7260,7260,0
20231012,202300,88391080,7260,7260,7260,7260,0
20231012,202200,88391080,7260,7260,7260,7260,0
20231012,202100,88391080,7260,7260,7260,7260,0
20231012,202000,88391080,7260,7260,7260,7260,0
20231012,201900,88391080,7260,7260,7260,7260,0
20231012,201800,88391080,7260,7260,7260,7260,0
20231012,201700,88391080,7260,7260,7260,7260,0
20231012,201600,88391080,7260,7260,7260,7260,0
20231012,201500,88391080,7260,7260,7260,7260,0
20231012,201400,88391080,7260,7260,7260,7260,0
20231012,201300,88391080,7260,7260,7260,7260,0
20231012,201200,88391080,7260,7260,7260,7260,0
20231012,201100,88391080,7260,7260,7260,7260,0
20231012,201000,88391080,7260,7260,7260,7260,0
20231012,200900,88391080,7260,7260,7260,7260,1100
20231012,200800,88391080,7260,7260,7260,7260,0
20231012,200700,88391080,7260,7260,7260,7260,0
20231012,200600,88391080,7260,7260,7260,7260,0
20231012,200500,88391080,7260,7260,7260,7260,0
20231012,200400,88391080,7260,7260,7260,7260,0
20231012,200300,88391080,7260,7260,7260,7260,0
20231012,200200,88391080,7260,7260,7260,7260,0
20231012,200100,88391080,7260,7260,7260,7260,0
20231012,200000,88391080,7260,7260,7260,7260,0
20231012,195900,88391080,7260,7260,7260,7260,0
20231012,195800,88391080,7260,7260,7260,7260,0
20231012,195700,88391080,7260,7260,7260,7260,0
20231012,195600,88391080,7260,7260,7260,7260,0
20231012,195500,88391080,7260,7260,7260,7260,0
20231012,195400,88391080,7260,7260,7260,7260,0
20231012,195300,88391080,7260,7260,7260,7260,0
20231012,195200,88391080,7260,7260,7260,7260,0
20231012,195100,88391080,7260,7260,7260,7260,0
20231012,195000,88391080,7260,7260,7260,7260,0
20231012,194900,88391080,7260,7260,7260,7260,0
20231012,194800,88391080,7260,7260,7260,7260,0
20231012,194700,88391080,7260,7260,7260,7260,0
20231012,194600,88391080,7260,7260,7260,7260,0
20231012,194500,88391080,7260,7260,7260,7260,0
20231012,194400,88391080,7260,7260,7260,7260,0
20231012,194300,88391080,7260,7260,7260,7260,0
20231012,194200,88391080,7260,7260,7260,7260,0
20231012,194100,88391080,7260,7260,7260,7260,0
20231012,194000,88391080,7260,7260,7260,7260,0
20231012,193900,88391080,7260,7260,7260,7260,1100
20231012,193800,88391080,7260,7260,7260,7260,0
20231012,193700,88391080,7260,7260,7260,7260,0
20231012,193600,88391080,7260,7260,7260,7260,0
20231012,193500,88391080,7260,7260,7260,7260,0
20231012,193400,88391080,7260,7260,7260,7260,0
20231012,193300,88391080,7260,7260,7260,7260,0
20231012,193200,88391080,7260,7260,7260,7260,0
20231012,193100,88391080,7260,7260,7260,7260,0
20231012,193000,88391080,7260,7260,7260,7260,0
20231012,192900,88391080,7260,7260,7260,7260,0
20231012,192800,88391080,7260,7260,7260,7260,0
20231012,192700,88391080,7260,7260,7260,7260,0
20231012,192600,88391080,7260,7260,7260,7260,0
20231012,192500,88391080,7260,7260,7260,7260,0
20231012,192400,88391080,7260,7260,7260,7260,0
20231012,192300,88391080,7260,7260,7260,7260,0
20231012,192200,88391080,7260,7260,7260,7260,0
20231012,192100,88391080,7260,7260,7260,7260,0
20231012,192000,88391080,7260,7260,7260,7260,0
20231012,191900,88391080,7260,7260,7260,7260,0
20231012,191800,88391080,7260,7260,7260,7260,0
20231012,191700,88391080,7260,7260,7260,7260,0
20231012,191600,88391080,7260,7260,7260,7260,0
20231012,191500,88391080,7260,7260,7260,7260,0
20231012,191400,88391080,7260,7260,7260,7260,0
20231012,191300,88391080,7260,7260,7260,7260,0
20231012,191200,88391080,7260,7260,7260,7260,0
20231012,191100,88391080,7260,7260,7260,7260,0
20231012,191000,88391080,7260,7260,7260,7260,0
20231012,190900,88391080,7260,7260,7260,7260,1100
20231012,190800,88391080,7260,7260,7260,7260,0
20231012,190700,88391080,7260,7260,7260,7260,0
20231012,190600,88391080,7260,7260,7260,7260,0
20231012,190500,88391080,7260,7260,7260,7260,0
20231012,190400,88391080,7260,7260,7260,7260,0
20231012,190300,88391080,7260,7260,7260,7260,0
20231012,190200,88391080,7260,7260,7260,7260,0
20231012,190100,88391080,7260,7260,7260,7260,0
20231012,190000,88391080,7260,7260,7260,7260,0
20231012,185900,88391080,7260,7260,7260,7260,0
20231012,185800,88391080,7260,7260,7260,7260,0
20231012,185700,88391080,7260,7260,7260,7260,0
20231012,185600,88391080,7260,7260,7260,7260,0
20231012,185500,88391080,7260,7260,7260,7260,0
20231012,185400,88391080,7260,7260,7260,7260,0
20231012,185300,88391080,7260,7260,7260,7260,0
20231012,185200,88391080,7260,7260,7260,7260,0
20231012,185100,88391080,7260,7260,7260,7260,0
20231012,185000,88391080,7260,7260,7260,7260,0
20231012,184900,88391080,7260,7260,7260,7260,0
20231012,184800,88391080,7260,7260,7260,7260,0
20231012,184700,88391080,7260,7260,7260,7260,0
20231012,184600,88391080,7260,7260,7260,7260,0
20231012,184500,88391080,7260,7260,7260,7260,0
20231012,184400,88391080,7260,7260,7260,7260,0
20231012,184300,88391080,7260,7260,7260,7260,0
20231012,184200,88391080,7260,7260,7260,7260,0
20231012,184100,88391080,7260,7260,7260,7260,0
20231012,184000,88391080,7260,7260,7260,7260,0
20231012,183900,88391080,7260,7260,7260,7260,1100
20231012,183800,88391080,7260,7260,7260,7260,0
20231012,183700,88391080,7260,7260,7260,7260,0
20231012,183600,88391080,7260,7260,7260,7260,0
20231012,183500,88391080,7260,7260,7260,7260,0
20231012,183400,88391080,7260,7260,7260,7260,0
20231012,183300,88391080,7260,7260,7260,7260,0
20231012,183200,88391080,7260,7260,7260,7260,0
20231012,183100,88391080,7260,7260,7260,7260,0
20231012,183000,88391080,7260,7260,7260,7260,0
20231012,182900,88391080,7260,7260,7260,7260,0
20231012,182800,88391080,7260,7260,7260,7260,0
20231012,182700,88391080,7260,7260,7260,7260,0
20231012,182600,88391080,7260,7260,7260,7260,0
20231012,182500,88391080,7260,7260,7260,7260,0
20231012,182400,88391080,7260,7260,7260,7260,0
20231012,182300,88391080,7260,7260,7260,7260,0
20231012,182200,88391080,7260,7260,7260,7260,0
20231012,182100,88391080,7260,7260,7260,7260,0
20231012,182000,88391080,7260,7260,7260,7260,0
20231012,181900,88391080,7260,7260,7260,7260,0
20231012,181800,88391080,7260,7260,7260,7260,0
20231012,181700,88391080,7260,7260,7260,7260,0
20231012,181600,88391080,7260,7260,7260,7260,0
20231012,181500,88391080,7260,7260,7260,7260,0
20231012,181400,88391080,7260,7260,7260,7260,0
20231012,181300,88391080,7260,7260,7260,7260,0
20231012,181200,88391080,7260,7260,7260,7260,0
20231012,181100,88391080,7260,7260,7260,7260,0
20231012,181000,88391080,7260,7260,7260,7260,0
20231012,180900,88391080,7260,7260,7260,7260,1100
20231012,180800,88391080,7260,7260,7260,7260,0
20231012,180700,88391080,7260,7260,7260,7260,0
20231012,180600,88391080,7260,7260,7260,7260,0
20231012,180500,88391080,7260,7260,7260,7260,0
20231012,180400,88391080,7260,7260,7260,7260,0
20231012,180300,88391080,7260,7260,7260,7260,0
20231012,180200,88391080,7260,7260,7260,7260,0
20231012,180100,88391080,7260,7260,7260,7260,0
20231012,180000,88391080,7260,7260,7260,7260,0
20231012,175900,88391080,7260,7260,7260,7260,0
20231012,175800,88391080,7260,7260,7260,7260,0
20231012,175700,88391080,7260,7260,7260,7260,0
20231012,175600,88391080,7260,7260,7260,7260,0
20231012,175500,88391080,7260,7260,7260,7260,0
20231012,175400,88391080,7260,7260,7260,7260,0
20231012,175300,88391080,7260,7260,7260,7260,0
20231012,175200,88391080,7260,7260,7260,7260,0
20231012,175100,88391080,7260,7260,7260,7260,0
20231012,175000,88391080,7260,7260,7260,7260,0
20231012,174900,88391080,7260,7260,7260,7260,0
20231012,174800,88391080,7260,7260,7260,7260,0
20231012,174700,88391080,7260,7260,7260,7260,0
20231012,174600,88391080,7260,7260,7260,7260,0
20231012,174500,88391080,7260,7260,7260,7260,0
20231012,174400,88391080,7260,7260,7260,7260,0
20231012,174300,88391080,7260,7260,7260,7260,0
20231012,174200,88391080,7260,7260,7260,7260,0
20231012,174100,88391080,7260,7260,7260,7260,0
20231012,174000,88391080,7260,7260,7260,7260,0
20231012,173900,88391080,7260,7260,7260,7260,1100
20231012,173800,88391080,7260,7260,7260,7260,0
20231012,173700,88391080,7260,7260,7260,7260,0
20231012,173600,88391080,7260,7260,7260,7260,0
20231012,173500,88391080,7260,7260,7260,7260,0
20231012,173400,88391080,7260,7260,7260,7260,0
20231012,173300,88391080,7260,7260,7260,7260,0
20231012,173200,88391080,7260,7260,7260,7260,0
20231012,173100,88391080,7260,7260,7260,7260,0
20231012,173000,88391080,7260,7260,7260,7260,0
20231012,172900,88391080,7260,7260,7260,7260,0
20231012,172800,88391080,7260,7260,7260,7260,0
20231012,172700,88391080,7260,7260,7260,7260,0
20231012,172600,88391080,7260,7260,7260,7260,0
20231012,172500,88391080,7260,7260,7260,7260,0
20231012,172400,88391080,7260,7260,7260,7260,0
20231012,172300,88391080,7260,7260,7260,7260,0
20231012,172200,88391080,7260,7260,7260,7260,0
20231012,172100,88391080,7260,7260,7260,7260,0
20231012,172000,88391080,7260,7260,7260,7260,0
20231012,171900,88391080,7260,7260,7260,7260,0
20231012,171800,88391080,7260,7260,7260,7260,0
20231012,171700,88391080,7260,7260,7260,7260,0
20231012,171600,88391080,7260,7260,7260,7260,0
20231012,171500,88391080,7260,7260,7260,7260,0
20231012,171400,88391080,7260,7260,7260,7260,0
20231012,171300,88391080,7260,7260,7260,7260,0
20231012,171200,88391080,7260,7260,7260,7260,0
20231012,171100,88391080,7260,7260,7260,7260,0
20231012,171000,88391080,7260,7260,7260,7260,0
20231012,170900,88391080,7260,7260,7260,7260,1100
20231012,170800,88391080,7260,7260,7260,7260,0
20231012,170700,88391080,7260,7260,7260,7260,0
20231012,170600,88391080,7260,7260,7260,7260,0
20231012,170500,88391080,7260,7260,7260,7260,0
20231012,170400,88391080,7260,7260,7260,7260,0
20231012,170300,88391080,7260,7260,7260,7260,0
20231012,170200,88391080,7260,7260,7260,7260,0
20231012,170100,88391080,7260,7260,7260,7260,0
20231012,170000,88391080,7260,7260,7260,7260,0
20231012,165900,88391080,7260,7260,7260,7260,0
20231012,165800,88391080,7260,7260,7260,7260,0
20231012,165700,88391080,7260,7260,7260,7260,0
20231012,165600,88391080,7260,7260,7260,7260,0
20231012,165500,88391080,7260,7260,7260,7260,0
20231012,165400,88391080,7260,7260,7260,7260,0
20231012,165300,88391080,7260,7260,7260,7260,0
20231012,165200,88391080,7260,7260,7260,7260,0
20231012,165100,88391080,7260,7260,7260,7260,0
20231012,165000,88391080,7260,7260,7260,7260,0
20231012,164900,88391080,7260,7260,7260,7260,0
20231012,164800,88391080,7260,7260,7260,7260,0
20231012,164700,88391080,7260,7260,7260,7260,0
20231012,164600,88391080,7260,7260,7260,7260,0
20231012,164500,88391080,7260,7260,7260,7260,0
20231012,164400,88391080,7260,7260,7260,7260,0
20231012,164300,88391080,7260,7260,7260,7260,0
20231012,164200,88391080,7260,7260,7260,7260,0
20231012,164100,88391080,7260,7260,7260,7260,0
20231012,164000,88391080,7260,7260,7260,7260,0
20231012,163900,88391080,7260,7260,7260,7260,1100
20231012,163800,88391080,7260,7260,7260,7260,0
20231012,163700,88391080,7260,7260,7260,7260,0
20231012,163600,88391080,7260,7260,7260,7260,0
20231012,163500,88391080,7260,7260,7260,7260,0
20231012,163400,88391080,7260,7260,7260,7260,0
20231012,163300,88391080,7260,7260,7260,7260,0
20231012,163200,88391080,7260,7260,7260,7260,0
20231012,163100,88391080,7260,7260,7260,7260,0
20231012,163000,88391080,7260,7260,7260,7260,0
20231012,162900,88391080,7260,7260,7260,7260,0
20231012,162800,88391080,7260,7260,7260,7260,0
20231012,162700,88391080,7260,7260,7260,7260,0
20231012,162600,88391080,7260,7260,7260,7260,0
20231012,162500,88391080,7260,7260,7260,7260,0
20231012,162400,88391080,7260,7260,7260,7260,0
20231012,162300,88391080,7260,7260,7260,7260,0
20231012,162200,88391080,7260,7260,7260,7260,0
20231012,162100,88391080,7260,7260,7260,7260,0
20231012,162000,88391080,7260,7260,7260,7260,0
20231012,161900,88391080,7260,7260,7260,7260,0
20231012,161800,88391080,7260,7260,7260,7260,0
20231012,161700,88391080,7260,7260,7260,7260,0
20231012,161600,88391080,7260,7260,7260,7260,0
20231012,161500,88391080,7260,7260,7260,7260,0
20231012,161400,88391080,7260,7260,7260,7260,0
20231012,161300,88391080,7260,7260,7260,7260,0
20231012,161200,88391080,7260,7260,7260,7260,0
20231012,161100,88391080,7260,7260,7260,7260,0
20231012,161000,88391080,7260,7260,7260,7260,0
20231012,160900,88391080,7260,7260,7260,7260,1100
20231012,160800,88391080,7260,7260,7260,7260,0
20231012,160700,88391080,7260,7260,7260,7260,0
20231012,160600,88391080,7260,7260,7260,7260,0
20231012,160500,88391080,7260,7260,7260,7260,0
20231012,160400,88391080,7260,7260,7260,7260,0
20231012,160300,88391080,7260,7260,7260,7260,0
20231012,160200,88391080,7260,7260,7260,7260,0
20231012,160100,88391080,7260,7260,7260,7260,0
20231012,160000,88391080,7260,7260,7260,7260,0
20231012,155900,88391080,7260,7260,7260,7260,0
20231012,155800,88391080,7260,7260,7260,7260,0
20231012,155700,88391080,7260,7260,7260,7260,0
20231012,155600,88391080,7260,7260,7260,7260,0
20231012,155500,88391080,7260,7260,7260,7260,0
20231012,155400,88391080,7260,7260,7260,7260,0
20231012,155300,88391080,7260,7260,7260,7260,0
20231012,155200,88391080,7260,7260,7260,7260,0
20231012,155100,88391080,7260,7260,7260,7260,0
20231012,155000,88391080,7260,7260,7260,7260,0
20231012,154900,88391080,7260,7260,7260,7260,0
20231012,154800,88391080,7260,7260,7260,7260,0
20231012,154700,88391080,7260,7260,7260,7260,0
20231012,154600,88391080,7260,7260,7260,7260,0
20231012,154500,88391080,7260,7260,7260,7260,0
20231012,154400,88391080,7260,7260,7260,7260,0
20231012,154300,88391080,7260,7260,7260,7260,0
20231012,154200,88391080,7260,7260,7260,7260,0
20231012,154100,88391080,7260,7260,7260,7260,0
20231012,154000,88391080,7260,7260,7260,7260,0
20231012,153900,88391080,7260,7260,7260,7260,1100
20231012,153800,88391080,7260,7260,7260,7260,0
20231012,153700,88391080,7260,7260,7260,7260,0
20231012,153600,88391080,7260,7260,7260,7260,0
20231012,153500,88391080,7260,7260,7260,7260,0
20231012,153400,88391080,7260,7260,7260,7260,0
20231012,153300,88391080,7260,7260,7260,7260,0
20231012,153200,88391080,7260,7260,7260,7260,0
20231012,153100,88391080,7260,7260,7260,7260,0
20231012,153000,88391080,7260,7260,7260,7260,1100
20231012,152900,80405080,7260,7260,7260,7260,0
20231012,152800,80405080,7260,7260,7260,7260,0
20231012,152700,80405080,7260,7260,7260,7260,0
20231012,152600,80405080,7260,7260,7260,7260,0
20231012,152500,80405080,7260,7260,7260,7260,0
20231012,152400,80405080,7260,7260,7260,7260,0
20231012,152300,80405080,7260,7260,7260,7260,0
20231012,152200,80405080,7260,7260,7260,7260,0
20231012,152100,80405080,7260,7260,7260,7260,0
20231012,152000,80405080,7260,7260,7260,7260,0
20231012,151900,80405080,7260,7210,7260,7210,95
20231012,151800,79719180,7230,7230,7230,7230,0
20231012,151700,79719180,7230,7230,7230,7230,0
20231012,151600,79719180,7230,7230,7230,7230,10
20231012,151500,79646880,7200,7200,7200,7200,300
20231012,151400,77486880,7230,7210,7230,7180,324
20231012,151300,75159680,7240,7240,7240,7240,0
20231012,151200,75159680,7240,7240,7240,7240,0
20231012,151100,75159680,7240,7240,7240,7240,0
20231012,151000,75159680,7240,7240,7240,7240,0
20231012,150900,75159680,7240,7240,7240,7240,28
20231012,150800,74956960,7240,7240,7240,7240,0
20231012,150700,74956960,7240,7240,7240,7240,0
20231012,150600,74956960,7240,7240,7240,7240,0
20231012,150500,74956960,7240,7240,7240,7240,0
20231012,150400,74956960,7240,7240,7240,7240,0
20231012,150300,74956960,7240,7240,7240,7240,169
20231012,150200,73733400,7250,7250,7250,7250,0
20231012,150100,73733400,7250,7250,7250,7250,0
20231012,150000,73733400,7250,7250,7250,7250,0
20231012,145900,73733400,7250,7250,7250,7250,0
20231012,145800,73733400,7250,7250,7250,7250,0
20231012,145700,73733400,7250,7250,7250,7250,0
20231012,145600,73733400,7250,7250,7250,7250,0
20231012,145500,73733400,7250,7200,7250,7200,2
20231012,145400,73718950,7210,7210,7210,7210,0
20231012,145300,73718950,7210,7210,7210,7210,0
20231012,145200,73718950,7210,7210,7210,7210,0
20231012,145100,73718950,7210,7210,7210,7210,0
20231012,145000,73718950,7210,7210,7210,7210,0
20231012,144900,73718950,7210,7210,7210,7210,0
20231012,144800,73718950,7210,7210,7210,7210,0
20231012,144700,73718950,7210,7250,7250,7200,629
20231012,144600,69183960,7250,7250,7250,7250,0
20231012,144500,69183960,7250,7250,7250,7250,0
20231012,144400,69183960,7250,7250,7250,7250,118
20231012,144300,68328460,7260,7260,7260,7260,0
20231012,144200,68328460,7260,7260,7260,7260,0
20231012,144100,68328460,7260,7260,7260,7260,0
20231012,144000,68328460,7260,7260,7260,7260,0
20231012,143900,68328460,7260,7260,7260,7260,0
20231012,143800,68328460,7260,7260,7260,7260,0
20231012,143700,68328460,7260,7260,7260,7260,0
20231012,143600,68328460,7260,7260,7260,7260,0
20231012,143500,68328460,7260,7260,7260,7260,0
20231012,143400,68328460,7260,7260,7260,7260,0
20231012,143300,68328460,7260,7260,7260,7260,240
20231012,143200,66586060,7250,7250,7250,7250,0
20231012,143100,66586060,7250,7250,7250,7250,4
20231012,143000,66557060,7230,7240,7240,7230,265
20231012,142900,64639610,7270,7270,7270,7270,0
20231012,142800,64639610,7270,7270,7270,7270,0
20231012,142700,64639610,7270,7270,7270,7270,0
20231012,142600,64639610,7270,7270,7270,7270,0
20231012,142500,64639610,7270,7270,7270,7270,0
20231012,142400,64639610,7270,7270,7270,7270,0
20231012,142300,64639610,7270,7270,7270,7270,0
20231012,142200,64639610,7270,7270,7270,7270,0
20231012,142100,64639610,7270,7270,7270,7270,0
20231012,142000,64639610,7270,7270,7270,7270,0
20231012,141900,64639610,7270,7270,7270,7270,0
20231012,141800,64639610,7270,7270,7270,7270,0
20231012,141700,64639610,7270,7270,7270,7270,0
20231012,141600,64639610,7270,7270,7270,7270,0
20231012,141500,64639610,7270,7270,7270,7270,0
20231012,141400,64639610,7270,7270,7270,7270,0
20231012,141300,64639610,7270,7270,7270,7270,0
20231012,141200,64639610,7270,7270,7270,7270,0
20231012,141100,64639610,7270,7270,7270,7270,0
20231012,141000,64639610,7270,7270,7270,7270,0
20231012,140900,64639610,7270,7270,7270,7270,0
20231012,140800,64639610,7270,7270,7270,7270,0
20231012,140700,64639610,7270,7270,7270,7270,0
20231012,140600,64639610,7270,7270,7270,7270,0
20231012,140500,64639610,7270,7270,7270,7270,0
20231012,140400,64639610,7270,7240,7270,7240,79
20231012,140300,64067620,7270,7270,7270,7270,0
20231012,140200,64067620,7270,7270,7270,7270,1
20231012,140100,64060350,7270,7270,7270,7270,0
20231012,140000,64060350,7270,7270,7270,7270,0
20231012,135900,64060350,7270,7270,7270,7270,0
20231012,135800,64060350,7270,7270,7270,7270,0
20231012,135700,64060350,7270,7270,7270,7270,0
20231012,135600,64060350,7270,7270,7270,7270,0
20231012,135500,64060350,7270,7270,7270,7270,0
20231012,135400,64060350,7270,7270,7270,7270,0
20231012,135300,64060350,7270,7270,7270,7270,1
20231012,135200,64053080,7240,7240,7240,7240,0
20231012,135100,64053080,7240,7240,7240,7240,0
20231012,135000,64053080,7240,7240,7240,7240,10
20231012,134900,63980680,7240,7240,7240,7240,0
20231012,134800,63980680,7240,7240,7240,7240,0
20231012,134700,63980680,7240,7240,7240,7240,150
20231012,134600,62894680,7240,7240,7240,7240,140
20231012,134500,61881080,7280,7280,7280,7280,0
20231012,134400,61881080,7280,7280,7280,7280,0
20231012,134300,61881080,7280,7280,7280,7280,0
20231012,134200,61881080,7280,7280,7280,7280,0
20231012,134100,61881080,7280,7280,7280,7280,0
20231012,134000,61881080,7280,7280,7280,7280,0
20231012,133900,61881080,7280,7280,7280,7280,0
20231012,133800,61881080,7280,7280,7280,7280,0
20231012,133700,61881080,7280,7280,7280,7280,0
20231012,133600,61881080,7280,7280,7280,7280,0
20231012,133500,61881080,7280,7280,7280,7280,0
20231012,133400,61881080,7280,7280,7280,7280,0
20231012,133300,61881080,7280,7280,7280,7280,0
20231012,133200,61881080,7280,7280,7280,7280,0
20231012,133100,61881080,7280,7280,7280,7280,0
20231012,133000,61881080,7280,7280,7280,7280,0
20231012,132900,61881080,7280,7280,7280,7280,0
20231012,132800,61881080,7280,7280,7280,7280,0
20231012,132700,61881080,7280,7280,7280,7280,0
20231012,132600,61881080,7280,7280,7280,7280,0
20231012,132500,61881080,7280,7280,7280,7280,0
20231012,132400,61881080,7280,7280,7280,7280,0
20231012,132300,61881080,7280,7280,7280,7280,1
20231012,132200,61873800,7240,7240,7240,7240,0
20231012,132100,61873800,7240,7250,7250,7240,50
20231012,132000,61511770,7280,7280,7280,7280,0
20231012,131900,61511770,7280,7280,7280,7280,0
20231012,131800,61511770,7280,7280,7280,7280,0
20231012,131700,61511770,7280,7280,7280,7280,0
20231012,131600,61511770,7280,7280,7280,7280,0
20231012,131500,61511770,7280,7280,7280,7280,0
20231012,131400,61511770,7280,7280,7280,7280,0
20231012,131300,61511770,7280,7280,7280,7280,0
20231012,131200,61511770,7280,7280,7280,7280,0
20231012,131100,61511770,7280,7280,7280,7280,0
20231012,131000,61511770,7280,7280,7280,7280,0
20231012,130900,61511770,7280,7280,7280,7280,0
20231012,130800,61511770,7280,7280,7280,7280,0
20231012,130700,61511770,7280,7280,7280,7280,0
20231012,130600,61511770,7280,7280,7280,7280,0
20231012,130500,61511770,7280,7250,7280,7240,63
20231012,130400,61054670,7280,7280,7280,7280,0
20231012,130300,61054670,7280,7280,7280,7280,0
20231012,130200,61054670,7280,7280,7280,7280,0
20231012,130100,61054670,7280,7280,7280,7280,1
20231012,130000,61047390,7280,7280,7280,7280,0
20231012,125900,61047390,7280,7280,7280,7280,0
20231012,125800,61047390,7280,7280,7280,7280,0
20231012,125700,61047390,7280,7280,7280,7280,0
20231012,125600,61047390,7280,7280,7280,7280,0
20231012,125500,61047390,7280,7280,7280,7280,0
20231012,125400,61047390,7280,7280,7280,7280,0
20231012,125300,61047390,7280,7280,7280,7280,0
20231012,125200,61047390,7280,7280,7280,7280,0
20231012,125100,61047390,7280,7280,7280,7280,0
20231012,125000,61047390,7280,7280,7280,7280,0
20231012,124900,61047390,7280,7280,7280,7280,0
20231012,124800,61047390,7280,7280,7280,7280,0
20231012,124700,61047390,7280,7280,7280,7280,0
20231012,124600,61047390,7280,7280,7280,7280,0
20231012,124500,61047390,7280,7280,7280,7280,0
20231012,124400,61047390,7280,7280,7280,7280,0
20231012,124300,61047390,7280,7280,7280,7280,1
20231012,124200,61040110,7280,7280,7280,7280,0
20231012,124100,61040110,7280,7280,7280,7280,0
20231012,124000,61040110,7280,7280,7280,7280,0
20231012,123900,61040110,7280,7280,7280,7280,0
20231012,123800,61040110,7280,7280,7280,7280,0
20231012,123700,61040110,7280,7280,7280,7280,0
20231012,123600,61040110,7280,7280,7280,7280,0
20231012,123500,61040110,7280,7280,7280,7280,0
20231012,123400,61040110,7280,7280,7280,7280,0
20231012,123300,61040110,7280,7280,7280,7280,0
20231012,123200,61040110,7280,7280,7280,7280,0
20231012,123100,61040110,7280,7280,7280,7280,0
20231012,123000,61040110,7280,7280,7280,7280,0
20231012,122900,61040110,7280,7280,7280,7280,0
20231012,122800,61040110,7280,7280,7280,7280,0
20231012,122700,61040110,7280,7280,7280,7280,0
20231012,122600,61040110,7280,7280,7280,7280,1
20231012,122500,61032830,7240,7250,7250,7240,122
20231012,122400,60148360,7280,7280,7280,7280,0
20231012,122300,60148360,7280,7280,7280,7280,0
20231012,122200,60148360,7280,7280,7280,7280,0
20231012,122100,60148360,7280,7280,7280,7280,0
20231012,122000,60148360,7280,7280,7280,7280,0
20231012,121900,60148360,7280,7280,7280,7280,0
20231012,121800,60148360,7280,7280,7280,7280,0
20231012,121700,60148360,7280,7280,7280,7280,0
20231012,121600,60148360,7280,7280,7280,7280,0
20231012,121500,60148360,7280,7280,7280,7280,0
20231012,121400,60148360,7280,7280,7280,7280,0
20231012,121300,60148360,7280,7280,7280,7280,0
20231012,121200,60148360,7280,7280,7280,7280,0
20231012,121100,60148360,7280,7280,7280,7280,0
20231012,121000,60148360,7280,7270,7280,7270,104
20231012,120900,59392270,7270,7270,7270,7270,0
20231012,120800,59392270,7270,7270,7270,7270,0
20231012,120700,59392270,7270,7270,7270,7270,0
20231012,120600,59392270,7270,7270,7270,7270,0
20231012,120500,59392270,7270,7270,7270,7270,0
20231012,120400,59392270,7270,7270,7270,7270,0
20231012,120300,59392270,7270,7270,7270,7270,0
20231012,120200,59392270,7270,7270,7270,7270,0
20231012,120100,59392270,7270,7270,7270,7270,0
20231012,120000,59392270,7270,7270,7270,7270,0
20231012,115900,59392270,7270,7270,7270,7270,10
20231012,115800,59319570,7290,7290,7290,7290,0
20231012,115700,59319570,7290,7290,7290,7290,1
20231012,115600,59312280,7280,7280,7280,7280,0
20231012,115500,59312280,7280,7280,7280,7280,0
20231012,115400,59312280,7280,7280,7280,7280,0
20231012,115300,59312280,7280,7260,7280,7260,4
20231012,115200,59283200,7300,7300,7300,7300,0
20231012,115100,59283200,7300,7300,7300,7300,0
20231012,115000,59283200,7300,7300,7300,7300,0
20231012,114900,59283200,7300,7300,7300,7300,0
20231012,114800,59283200,7300,7300,7300,7300,0
20231012,114700,59283200,7300,7300,7300,7300,0
20231012,114600,59283200,7300,7300,7300,7300,0
20231012,114500,59283200,7300,7300,7300,7300,0
20231012,114400,59283200,7300,7300,7300,7300,0
20231012,114300,59283200,7300,7290,7300,7290,5
20231012,114200,59246740,7230,7290,7300,7230,108
20231012,114100,58459530,7300,7300,7300,7300,0
20231012,114000,58459530,7300,7300,7300,7300,0
20231012,113900,58459530,7300,7300,7300,7300,0
20231012,113800,58459530,7300,7300,7300,7290,13
20231012,113700,58364700,7300,7280,7300,7280,154
20231012,113600,57242390,7280,7270,7280,7270,2
20231012,113500,57227840,7260,7240,7260,7240,1556
20231012,113400,45946440,7240,7240,7240,7240,0
20231012,113300,45946440,7240,7240,7250,7240,388
20231012,113200,43137310,7240,7230,7240,7230,10
20231012,113100,43064930,7230,7230,7230,7230,0
20231012,113000,43064930,7230,7230,7230,7230,0
20231012,112900,43064930,7230,7230,7230,7230,0
20231012,112800,43064930,7230,7230,7230,7230,0
20231012,112700,43064930,7230,7230,7230,7230,0
20231012,112600,43064930,7230,7230,7230,7230,0
20231012,112500,43064930,7230,7230,7230,7230,0
20231012,112400,43064930,7230,7230,7230,7230,0
20231012,112300,43064930,7230,7230,7230,7230,0
20231012,112200,43064930,7230,7230,7230,7230,0
20231012,112100,43064930,7230,7230,7230,7230,0
20231012,112000,43064930,7230,7210,7230,7210,39
20231012,111900,42783180,7210,7210,7210,7210,300
20231012,111800,40620180,7220,7220,7220,7220,19
20231012,111700,40483000,7230,7230,7230,7230,0
20231012,111600,40483000,7230,7230,7230,7230,0
20231012,111500,40483000,7230,7230,7230,7230,0
20231012,111400,40483000,7230,7230,7230,7230,0
20231012,111300,40483000,7230,7230,7230,7230,0
20231012,111200,40483000,7230,7230,7230,7230,0
20231012,111100,40483000,7230,7230,7230,7230,0
20231012,111000,40483000,7230,7230,7230,7230,0
20231012,110900,40483000,7230,7230,7230,7230,0
20231012,110800,40483000,7230,7230,7230,7230,0
20231012,110700,40483000,7230,7230,7230,7230,0
20231012,110600,40483000,7230,7230,7230,7230,0
20231012,110500,40483000,7230,7230,7230,7230,0
20231012,110400,40483000,7230,7230,7230,7230,0
20231012,110300,40483000,7230,7230,7230,7230,0
20231012,110200,40483000,7230,7230,7230,7230,0
20231012,110100,40483000,7230,7230,7230,7230,0
20231012,110000,40483000,7230,7230,7230,7230,0
20231012,105900,40483000,7230,7230,7230,7230,258
20231012,105800,38617660,7230,7230,7230,7230,0
20231012,105700,38617660,7230,7230,7230,7230,0
20231012,105600,38617660,7230,7230,7230,7230,0
20231012,105500,38617660,7230,7230,7230,7230,15
20231012,105400,38509210,7230,7230,7230,7230,7
20231012,105300,38458600,7250,7250,7250,7250,0
20231012,105200,38458600,7250,7250,7250,7250,0
20231012,105100,38458600,7250,7250,7250,7250,0
20231012,105000,38458600,7250,7250,7250,7250,0
20231012,104900,38458600,7250,7250,7250,7250,0
20231012,104800,38458600,7250,7250,7250,7250,1
20231012,104700,38451350,7220,7220,7220,7220,0
20231012,104600,38451350,7220,7220,7220,7220,76
20231012,104500,37902630,7220,7220,7220,7220,0
20231012,104400,37902630,7220,7220,7220,7220,0
20231012,104300,37902630,7220,7220,7220,7220,0
20231012,104200,37902630,7220,7220,7220,7220,10
20231012,104100,37830430,7240,7240,7240,7240,0
20231012,104000,37830430,7240,7240,7240,7240,0
20231012,103900,37830430,7240,7240,7240,7240,260
20231012,103800,35948030,7250,7250,7250,7250,0
20231012,103700,35948030,7250,7250,7250,7250,0
20231012,103600,35948030,7250,7250,7250,7250,0
20231012,103500,35948030,7250,7250,7250,7250,0
20231012,103400,35948030,7250,7240,7250,7240,130
20231012,103300,35005930,7240,7240,7240,7240,0
20231012,103200,35005930,7240,7240,7240,7240,0
20231012,103100,35005930,7240,7240,7240,7240,90
20231012,103000,34354330,7250,7250,7250,7250,0
20231012,102900,34354330,7250,7250,7250,7250,0
20231012,102800,34354330,7250,7250,7250,7250,0
20231012,102700,34354330,7250,7250,7250,7250,1
20231012,102600,34347080,7220,7220,7220,7220,15
20231012,102500,34238780,7250,7250,7250,7250,0
20231012,102400,34238780,7250,7250,7250,7250,10
20231012,102300,34166280,7260,7260,7260,7260,0
20231012,102200,34166280,7260,7260,7260,7260,0
20231012,102100,34166280,7260,7260,7260,7260,0
20231012,102000,34166280,7260,7260,7260,7260,0
20231012,101900,34166280,7260,7260,7260,7260,0
20231012,101800,34166280,7260,7260,7260,7260,0
20231012,101700,34166280,7260,7260,7260,7260,0
20231012,101600,34166280,7260,7260,7260,7260,0
20231012,101500,34166280,7260,7260,7260,7260,0
20231012,101400,34166280,7260,7260,7260,7260,0
20231012,101300,34166280,7260,7260,7260,7260,0
20231012,101200,34166280,7260,7260,7260,7260,0
20231012,101100,34166280,7260,7260,7260,7260,0
20231012,101000,34166280,7260,7260,7260,7260,0
20231012,100900,34166280,7260,7260,7260,7260,1
20231012,100800,34159020,7230,7230,7230,7230,370
20231012,100700,31483920,7270,7270,7270,7270,0
20231012,100600,31483920,7270,7230,7270,7230,2
20231012,100500,31469420,7230,7230,7230,7230,130
20231012,100400,30529520,7230,7230,7230,7230,200
20231012,100300,29083520,7230,7230,7230,7230,0
20231012,100200,29083520,7230,7230,7230,7230,443
20231012,100100,25880630,7250,7250,7250,7250,2
20231012,100000,25866130,7230,7230,7240,7230,227
20231012,095900,24223200,7230,7230,7230,7230,200
20231012,095800,22777200,7180,7180,7180,7180,0
20231012,095700,22777200,7180,7180,7180,7180,1
20231012,095600,22770020,7230,7230,7230,7230,3
20231012,095500,22748330,7200,7200,7200,7200,295
20231012,095400,20624330,7200,7200,7200,7200,5
20231012,095300,20588330,7230,7230,7230,7230,0
20231012,095200,20588330,7230,7230,7230,7230,0
20231012,095100,20588330,7230,7230,7230,7230,0
20231012,095000,20588330,7230,7230,7230,7230,0
20231012,094900,20588330,7230,7230,7230,7230,1
20231012,094800,20581100,7210,7210,7210,7210,0
20231012,094700,20581100,7210,7210,7210,7210,0
20231012,094600,20581100,7210,7210,7210,7210,0
20231012,094500,20581100,7210,7210,7210,7210,190
20231012,094400,19211200,7210,7210,7210,7210,148
20231012,094300,18144120,7210,7210,7210,7210,0
20231012,094200,18144120,7210,7210,7210,7210,1
20231012,094100,18136910,7210,7210,7210,7210,20
20231012,094000,17992710,7230,7210,7230,7210,201
20231012,093900,16543480,7210,7210,7210,7210,3
20231012,093800,16521850,7230,7230,7230,7230,0
20231012,093700,16521850,7230,7220,7230,7220,10
20231012,093600,16449600,7170,7170,7170,7170,1
20231012,093500,16442430,7180,7180,7180,7180,0
20231012,093400,16442430,7180,7180,7180,7180,0
20231012,093300,16442430,7180,7180,7180,7180,0
20231012,093200,16442430,7180,7180,7180,7180,0
20231012,093100,16442430,7180,7180,7180,7180,0
20231012,093000,16442430,7180,7180,7180,7180,0
20231012,092900,16442430,7180,7180,7180,7180,0
20231012,092800,16442430,7180,7180,7180,7180,0
20231012,092700,16442430,7180,7210,7210,7180,200
20231012,092600,15006220,7210,7210,7230,7210,129
20231012,092500,14075650,7210,7210,7210,7210,0
20231012,092400,14075650,7210,7160,7210,7160,825
20231012,092300,8145140,7160,7160,7160,7160,0
20231012,092200,8145140,7160,7160,7160,7160,0
20231012,092100,8145140,7160,7160,7160,7160,0
20231012,092000,8145140,7160,7160,7160,7160,0
20231012,091900,8145140,7160,7160,7160,7160,11
20231012,091800,8066380,7180,7180,7180,7180,0
20231012,091700,8066380,7180,7180,7180,7180,0
20231012,091600,8066380,7180,7180,7180,7180,0
20231012,091500,8066380,7180,7180,7180,7180,0
20231012,091400,8066380,7180,7180,7180,7180,0
20231012,091300,8066380,7180,7180,7180,7180,0
20231012,091200,8066380,7180,7180,7180,7180,0
20231012,091100,8066380,7180,7180,7180,7180,0
20231012,091000,8066380,7180,7180,7180,7180,148
20231012,090900,7003740,7180,7180,7180,7180,1
20231012,090800,6996560,7150,7150,7150,7150,653
20231012,090700,2327610,7150,7160,7160,7150,69
20231012,090600,1834090,7150,7150,7150,7150,8
20231012,090500,1776890,7210,7210,7210,7210,0
20231012,090400,1776890,7210,7210,7210,7210,0
20231012,090300,1776890,7210,7210,7210,7210,0
20231012,090200,1776890,7210,7210,7210,7210,0
20231012,090100,1776890,7210,7210,7210,7210,92
20231012,090000,1113570,7210,7120,7210,7120,155