KissMeData/014580/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185500,1168643810,6740,6740,6740,6740,5012
20231012,185400,1168643810,6740,6740,6740,6740,0
20231012,185300,1168643810,6740,6740,6740,6740,0
20231012,185200,1168643810,6740,6740,6740,6740,0
20231012,185100,1168643810,6740,6740,6740,6740,0
20231012,185000,1168643810,6740,6740,6740,6740,0
20231012,184900,1168643810,6740,6740,6740,6740,0
20231012,184800,1168643810,6740,6740,6740,6740,0
20231012,184700,1168643810,6740,6740,6740,6740,0
20231012,184600,1168643810,6740,6740,6740,6740,0
20231012,184500,1168643810,6740,6740,6740,6740,0
20231012,184400,1168643810,6740,6740,6740,6740,0
20231012,184300,1168643810,6740,6740,6740,6740,0
20231012,184200,1168643810,6740,6740,6740,6740,0
20231012,184100,1168643810,6740,6740,6740,6740,0
20231012,184000,1168643810,6740,6740,6740,6740,0
20231012,183900,1168643810,6740,6740,6740,6740,0
20231012,183800,1168643810,6740,6740,6740,6740,0
20231012,183700,1168643810,6740,6740,6740,6740,0
20231012,183600,1168643810,6740,6740,6740,6740,0
20231012,183500,1168643810,6740,6740,6740,6740,0
20231012,183400,1168643810,6740,6740,6740,6740,0
20231012,183300,1168643810,6740,6740,6740,6740,0
20231012,183200,1168643810,6740,6740,6740,6740,0
20231012,183100,1168643810,6740,6740,6740,6740,0
20231012,183000,1168643810,6740,6740,6740,6740,0
20231012,182900,1168643810,6740,6740,6740,6740,0
20231012,182800,1168643810,6740,6740,6740,6740,0
20231012,182700,1168643810,6740,6740,6740,6740,0
20231012,182600,1168643810,6740,6740,6740,6740,0
20231012,182500,1168643810,6740,6740,6740,6740,5012
20231012,182400,1168643810,6740,6740,6740,6740,0
20231012,182300,1168643810,6740,6740,6740,6740,0
20231012,182200,1168643810,6740,6740,6740,6740,0
20231012,182100,1168643810,6740,6740,6740,6740,0
20231012,182000,1168643810,6740,6740,6740,6740,0
20231012,181900,1168643810,6740,6740,6740,6740,0
20231012,181800,1168643810,6740,6740,6740,6740,0
20231012,181700,1168643810,6740,6740,6740,6740,0
20231012,181600,1168643810,6740,6740,6740,6740,0
20231012,181500,1168643810,6740,6740,6740,6740,0
20231012,181400,1168643810,6740,6740,6740,6740,0
20231012,181300,1168643810,6740,6740,6740,6740,0
20231012,181200,1168643810,6740,6740,6740,6740,0
20231012,181100,1168643810,6740,6740,6740,6740,0
20231012,181000,1168643810,6740,6740,6740,6740,0
20231012,180900,1168643810,6740,6740,6740,6740,0
20231012,180800,1168643810,6740,6740,6740,6740,0
20231012,180700,1168643810,6740,6740,6740,6740,0
20231012,180600,1168643810,6740,6740,6740,6740,0
20231012,180500,1168643810,6740,6740,6740,6740,0
20231012,180400,1168643810,6740,6740,6740,6740,0
20231012,180300,1168643810,6740,6740,6740,6740,0
20231012,180200,1168643810,6740,6740,6740,6740,0
20231012,180100,1168643810,6740,6740,6740,6740,0
20231012,180000,1168643810,6740,6740,6740,6740,0
20231012,175900,1168643810,6740,6740,6740,6740,0
20231012,175800,1168643810,6740,6740,6740,6740,0
20231012,175700,1168643810,6740,6740,6740,6740,0
20231012,175600,1168643810,6740,6740,6740,6740,0
20231012,175500,1168643810,6740,6740,6740,6740,5012
20231012,175400,1168643810,6740,6740,6740,6740,0
20231012,175300,1168643810,6740,6740,6740,6740,0
20231012,175200,1168643810,6740,6740,6740,6740,0
20231012,175100,1168643810,6740,6740,6740,6740,0
20231012,175000,1168643810,6740,6740,6740,6740,0
20231012,174900,1168643810,6740,6740,6740,6740,0
20231012,174800,1168643810,6740,6740,6740,6740,0
20231012,174700,1168643810,6740,6740,6740,6740,0
20231012,174600,1168643810,6740,6740,6740,6740,0
20231012,174500,1168643810,6740,6740,6740,6740,0
20231012,174400,1168643810,6740,6740,6740,6740,0
20231012,174300,1168643810,6740,6740,6740,6740,0
20231012,174200,1168643810,6740,6740,6740,6740,0
20231012,174100,1168643810,6740,6740,6740,6740,0
20231012,174000,1168643810,6740,6740,6740,6740,0
20231012,173900,1168643810,6740,6740,6740,6740,0
20231012,173800,1168643810,6740,6740,6740,6740,0
20231012,173700,1168643810,6740,6740,6740,6740,0
20231012,173600,1168643810,6740,6740,6740,6740,0
20231012,173500,1168643810,6740,6740,6740,6740,0
20231012,173400,1168643810,6740,6740,6740,6740,0
20231012,173300,1168643810,6740,6740,6740,6740,0
20231012,173200,1168643810,6740,6740,6740,6740,0
20231012,173100,1168643810,6740,6740,6740,6740,0
20231012,173000,1168643810,6740,6740,6740,6740,0
20231012,172900,1168643810,6740,6740,6740,6740,0
20231012,172800,1168643810,6740,6740,6740,6740,0
20231012,172700,1168643810,6740,6740,6740,6740,0
20231012,172600,1168643810,6740,6740,6740,6740,0
20231012,172500,1168643810,6740,6740,6740,6740,5012
20231012,172400,1168643810,6740,6740,6740,6740,0
20231012,172300,1168643810,6740,6740,6740,6740,0
20231012,172200,1168643810,6740,6740,6740,6740,0
20231012,172100,1168643810,6740,6740,6740,6740,0
20231012,172000,1168643810,6740,6740,6740,6740,0
20231012,171900,1168643810,6740,6740,6740,6740,0
20231012,171800,1168643810,6740,6740,6740,6740,0
20231012,171700,1168643810,6740,6740,6740,6740,0
20231012,171600,1168643810,6740,6740,6740,6740,0
20231012,171500,1168643810,6740,6740,6740,6740,0
20231012,171400,1168643810,6740,6740,6740,6740,0
20231012,171300,1168643810,6740,6740,6740,6740,0
20231012,171200,1168643810,6740,6740,6740,6740,0
20231012,171100,1168643810,6740,6740,6740,6740,0
20231012,171000,1168643810,6740,6740,6740,6740,0
20231012,170900,1168643810,6740,6740,6740,6740,0
20231012,170800,1168643810,6740,6740,6740,6740,0
20231012,170700,1168643810,6740,6740,6740,6740,0
20231012,170600,1168643810,6740,6740,6740,6740,0
20231012,170500,1168643810,6740,6740,6740,6740,0
20231012,170400,1168643810,6740,6740,6740,6740,0
20231012,170300,1168643810,6740,6740,6740,6740,0
20231012,170200,1168643810,6740,6740,6740,6740,0
20231012,170100,1168643810,6740,6740,6740,6740,0
20231012,170000,1168643810,6740,6740,6740,6740,0
20231012,165900,1168643810,6740,6740,6740,6740,0
20231012,165800,1168643810,6740,6740,6740,6740,0
20231012,165700,1168643810,6740,6740,6740,6740,0
20231012,165600,1168643810,6740,6740,6740,6740,0
20231012,165500,1168643810,6740,6740,6740,6740,5012
20231012,165400,1168643810,6740,6740,6740,6740,0
20231012,165300,1168643810,6740,6740,6740,6740,0
20231012,165200,1168643810,6740,6740,6740,6740,0
20231012,165100,1168643810,6740,6740,6740,6740,0
20231012,165000,1168643810,6740,6740,6740,6740,0
20231012,164900,1168643810,6740,6740,6740,6740,0
20231012,164800,1168643810,6740,6740,6740,6740,0
20231012,164700,1168643810,6740,6740,6740,6740,0
20231012,164600,1168643810,6740,6740,6740,6740,0
20231012,164500,1168643810,6740,6740,6740,6740,0
20231012,164400,1168643810,6740,6740,6740,6740,0
20231012,164300,1168643810,6740,6740,6740,6740,0
20231012,164200,1168643810,6740,6740,6740,6740,0
20231012,164100,1168643810,6740,6740,6740,6740,0
20231012,164000,1168643810,6740,6740,6740,6740,0
20231012,163900,1168643810,6740,6740,6740,6740,0
20231012,163800,1168643810,6740,6740,6740,6740,0
20231012,163700,1168643810,6740,6740,6740,6740,0
20231012,163600,1168643810,6740,6740,6740,6740,0
20231012,163500,1168643810,6740,6740,6740,6740,0
20231012,163400,1168643810,6740,6740,6740,6740,0
20231012,163300,1168643810,6740,6740,6740,6740,0
20231012,163200,1168643810,6740,6740,6740,6740,0
20231012,163100,1168643810,6740,6740,6740,6740,0
20231012,163000,1168643810,6740,6740,6740,6740,0
20231012,162900,1168643810,6740,6740,6740,6740,0
20231012,162800,1168643810,6740,6740,6740,6740,0
20231012,162700,1168643810,6740,6740,6740,6740,0
20231012,162600,1168643810,6740,6740,6740,6740,0
20231012,162500,1168643810,6740,6740,6740,6740,5012
20231012,162400,1168643810,6740,6740,6740,6740,0
20231012,162300,1168643810,6740,6740,6740,6740,0
20231012,162200,1168643810,6740,6740,6740,6740,0
20231012,162100,1168643810,6740,6740,6740,6740,0
20231012,162000,1168643810,6740,6740,6740,6740,0
20231012,161900,1168643810,6740,6740,6740,6740,0
20231012,161800,1168643810,6740,6740,6740,6740,0
20231012,161700,1168643810,6740,6740,6740,6740,0
20231012,161600,1168643810,6740,6740,6740,6740,0
20231012,161500,1168643810,6740,6740,6740,6740,0
20231012,161400,1168643810,6740,6740,6740,6740,0
20231012,161300,1168643810,6740,6740,6740,6740,0
20231012,161200,1168643810,6740,6740,6740,6740,0
20231012,161100,1168643810,6740,6740,6740,6740,0
20231012,161000,1168643810,6740,6740,6740,6740,0
20231012,160900,1168643810,6740,6740,6740,6740,0
20231012,160800,1168643810,6740,6740,6740,6740,0
20231012,160700,1168643810,6740,6740,6740,6740,0
20231012,160600,1168643810,6740,6740,6740,6740,0
20231012,160500,1168643810,6740,6740,6740,6740,0
20231012,160400,1168643810,6740,6740,6740,6740,0
20231012,160300,1168643810,6740,6740,6740,6740,0
20231012,160200,1168643810,6740,6740,6740,6740,0
20231012,160100,1168643810,6740,6740,6740,6740,0
20231012,160000,1168643810,6740,6740,6740,6740,0
20231012,155900,1168643810,6740,6740,6740,6740,0
20231012,155800,1168643810,6740,6740,6740,6740,0
20231012,155700,1168643810,6740,6740,6740,6740,0
20231012,155600,1168643810,6740,6740,6740,6740,0
20231012,155500,1168643810,6740,6740,6740,6740,5012
20231012,155400,1168643810,6740,6740,6740,6740,0
20231012,155300,1168643810,6740,6740,6740,6740,0
20231012,155200,1168643810,6740,6740,6740,6740,0
20231012,155100,1168643810,6740,6740,6740,6740,0
20231012,155000,1168643810,6740,6740,6740,6740,0
20231012,154900,1168643810,6740,6740,6740,6740,0
20231012,154800,1168643810,6740,6740,6740,6740,0
20231012,154700,1168643810,6740,6740,6740,6740,0
20231012,154600,1168643810,6740,6740,6740,6740,0
20231012,154500,1168643810,6740,6740,6740,6740,0
20231012,154400,1168643810,6740,6740,6740,6740,0
20231012,154300,1168643810,6740,6740,6740,6740,0
20231012,154200,1168643810,6740,6740,6740,6740,0
20231012,154100,1168643810,6740,6740,6740,6740,0
20231012,154000,1168643810,6740,6740,6740,6740,0
20231012,153900,1168643810,6740,6740,6740,6740,0
20231012,153800,1168643810,6740,6740,6740,6740,0
20231012,153700,1168643810,6740,6740,6740,6740,0
20231012,153600,1168643810,6740,6740,6740,6740,0
20231012,153500,1168643810,6740,6740,6740,6740,0
20231012,153400,1168643810,6740,6740,6740,6740,0
20231012,153300,1168643810,6740,6740,6740,6740,0
20231012,153200,1168643810,6740,6740,6740,6740,0
20231012,153100,1168643810,6740,6740,6740,6740,0
20231012,153000,1168643810,6740,6740,6740,6740,5012
20231012,152900,1134862930,6740,6740,6740,6740,0
20231012,152800,1134862930,6740,6740,6740,6740,0
20231012,152700,1134862930,6740,6740,6740,6740,0
20231012,152600,1134862930,6740,6740,6740,6740,0
20231012,152500,1134862930,6740,6740,6740,6740,0
20231012,152400,1134862930,6740,6740,6740,6740,0
20231012,152300,1134862930,6740,6740,6740,6740,0
20231012,152200,1134862930,6740,6740,6740,6740,0
20231012,152100,1134862930,6740,6740,6740,6740,0
20231012,152000,1134862930,6740,6740,6740,6740,0
20231012,151900,1134862930,6740,6730,6740,6720,343
20231012,151800,1132554980,6730,6720,6730,6720,627
20231012,151700,1128341530,6730,6720,6730,6720,442
20231012,151600,1125366970,6730,6720,6730,6720,3
20231012,151500,1125346790,6740,6740,6740,6740,151
20231012,151400,1124329050,6740,6730,6740,6730,181
20231012,151300,1123110120,6740,6720,6740,6720,782
20231012,151200,1117844640,6730,6730,6730,6730,82
20231012,151100,1117292780,6730,6720,6730,6720,23
20231012,151000,1117138210,6720,6720,6720,6720,0
20231012,150900,1117138210,6720,6720,6720,6720,0
20231012,150800,1117138210,6720,6730,6730,6720,11
20231012,150700,1117064190,6730,6720,6730,6720,250
20231012,150600,1115383290,6720,6720,6720,6720,125
20231012,150500,1114543290,6720,6720,6720,6720,0
20231012,150400,1114543290,6720,6720,6720,6720,5
20231012,150300,1114509690,6730,6730,6730,6730,0
20231012,150200,1114509690,6730,6720,6730,6720,4
20231012,150100,1114482780,6720,6730,6730,6720,3
20231012,150000,1114462600,6730,6730,6730,6730,1
20231012,145900,1114455870,6730,6730,6730,6730,60
20231012,145800,1114052070,6730,6730,6730,6730,60
20231012,145700,1113648270,6740,6740,6740,6740,0
20231012,145600,1113648270,6740,6740,6740,6740,0
20231012,145500,1113648270,6740,6730,6740,6720,141
20231012,145400,1112699520,6740,6730,6740,6730,2
20231012,145300,1112686050,6730,6730,6740,6730,977
20231012,145200,1106110830,6730,6730,6730,6730,1
20231012,145100,1106104100,6720,6720,6720,6720,9
20231012,145000,1106043620,6730,6730,6730,6730,0
20231012,144900,1106043620,6730,6730,6730,6730,0
20231012,144800,1106043620,6730,6730,6730,6730,50
20231012,144700,1105707120,6730,6730,6730,6730,1
20231012,144600,1105700390,6720,6720,6720,6720,130
20231012,144500,1104826790,6720,6720,6720,6720,500
20231012,144400,1101466790,6730,6730,6730,6730,330
20231012,144300,1099245890,6730,6730,6730,6730,0
20231012,144200,1099245890,6730,6730,6730,6730,0
20231012,144100,1099245890,6730,6720,6730,6720,150
20231012,144000,1098237410,6710,6710,6710,6710,1000
20231012,143900,1091527410,6720,6720,6720,6720,0
20231012,143800,1091527410,6720,6720,6720,6720,0
20231012,143700,1091527410,6720,6720,6720,6720,0
20231012,143600,1091527410,6720,6720,6720,6720,0
20231012,143500,1091527410,6720,6720,6720,6720,2
20231012,143400,1091513970,6720,6720,6720,6720,1
20231012,143300,1091507250,6720,6720,6720,6720,290
20231012,143200,1089558450,6720,6720,6720,6720,582
20231012,143100,1085647410,6720,6700,6720,6700,133
20231012,143000,1084755780,6700,6700,6700,6700,8
20231012,142900,1084702180,6700,6690,6700,6690,136
20231012,142800,1083791990,6690,6700,6700,6690,3388
20231012,142700,1061104390,6700,6700,6700,6700,406
20231012,142600,1058384190,6700,6700,6700,6700,142
20231012,142500,1057432790,6700,6710,6710,6700,2000
20231012,142400,1044030470,6720,6710,6720,6710,75
20231012,142300,1043527210,6710,6710,6710,6710,1
20231012,142200,1043520500,6710,6710,6710,6710,66
20231012,142100,1043077640,6720,6720,6720,6720,0
20231012,142000,1043077640,6720,6720,6720,6710,823
20231012,141900,1037554110,6720,6720,6720,6720,44
20231012,141800,1037258430,6720,6720,6720,6720,27
20231012,141700,1037076990,6720,6730,6730,6720,1279
20231012,141600,1028479070,6730,6730,6730,6730,384
20231012,141500,1025894750,6730,6730,6730,6730,1
20231012,141400,1025888020,6710,6710,6710,6710,135
20231012,141300,1024982170,6710,6710,6710,6710,60
20231012,141200,1024579570,6700,6700,6700,6700,1
20231012,141100,1024572870,6700,6700,6700,6700,11
20231012,141000,1024499170,6700,6700,6700,6700,6
20231012,140900,1024458970,6730,6730,6730,6730,17
20231012,140800,1024344560,6730,6730,6730,6730,550
20231012,140700,1020643060,6730,6730,6730,6730,320
20231012,140600,1018489460,6730,6730,6730,6730,1
20231012,140500,1018482730,6700,6720,6720,6700,300
20231012,140400,1016469300,6730,6730,6730,6730,0
20231012,140300,1016469300,6730,6730,6730,6730,0
20231012,140200,1016469300,6730,6730,6730,6730,0
20231012,140100,1016469300,6730,6730,6730,6730,148
20231012,140000,1015473260,6730,6730,6730,6730,0
20231012,135900,1015473260,6730,6730,6730,6730,84
20231012,135800,1014907940,6730,6730,6730,6730,106
20231012,135700,1014194560,6720,6720,6720,6720,113
20231012,135600,1013435200,6730,6730,6730,6730,1
20231012,135500,1013428470,6740,6740,6740,6740,0
20231012,135400,1013428470,6740,6740,6740,6740,1
20231012,135300,1013421730,6730,6730,6730,6730,45
20231012,135200,1013118880,6730,6730,6730,6730,455
20231012,135100,1010056730,6720,6720,6720,6720,0
20231012,135000,1010056730,6720,6740,6740,6720,138
20231012,134900,1009129350,6710,6710,6720,6710,2039
20231012,134800,995446120,6720,6730,6730,6720,4411
20231012,134700,965793750,6730,6730,6730,6730,350
20231012,134600,963438250,6730,6740,6740,6730,14
20231012,134500,963344000,6740,6740,6740,6730,612
20231012,134400,959219170,6740,6740,6740,6740,647
20231012,134300,954858390,6740,6740,6740,6740,101
20231012,134200,954177650,6740,6740,6740,6740,284
20231012,134100,952263490,6740,6740,6740,6740,296
20231012,134000,950268450,6740,6740,6740,6740,100
20231012,133900,949594450,6740,6740,6740,6730,118
20231012,133800,948799270,6740,6740,6740,6740,500
20231012,133700,945429270,6750,6750,6760,6750,2017
20231012,133600,931814500,6750,6750,6750,6750,100
20231012,133500,931139500,6750,6750,6750,6740,210
20231012,133400,929722100,6750,6740,6750,6740,234
20231012,133300,928142670,6740,6740,6740,6740,100
20231012,133200,927468670,6750,6750,6750,6750,10
20231012,133100,927401170,6750,6740,6750,6740,40
20231012,133000,927131370,6750,6730,6750,6730,460
20231012,132900,924035550,6740,6740,6740,6740,20
20231012,132800,923900750,6750,6740,6750,6740,150
20231012,132700,922889730,6730,6740,6740,6730,178
20231012,132600,921690610,6740,6730,6740,6730,2179
20231012,132500,907004500,6740,6740,6740,6740,0
20231012,132400,907004500,6740,6730,6740,6730,1393
20231012,132300,897629500,6720,6720,6720,6720,0
20231012,132200,897629500,6720,6720,6720,6720,100
20231012,132100,896957500,6720,6730,6730,6720,3
20231012,132000,896937330,6720,6720,6720,6720,0
20231012,131900,896937330,6720,6720,6720,6720,335
20231012,131800,894686130,6730,6730,6730,6710,103
20231012,131700,893992980,6730,6720,6730,6700,8201
20231012,131600,839041990,6730,6730,6730,6730,12
20231012,131500,838961230,6720,6720,6720,6720,0
20231012,131400,838961230,6720,6720,6720,6720,0
20231012,131300,838961230,6720,6720,6720,6720,3
20231012,131200,838941070,6720,6720,6720,6720,200
20231012,131100,837597070,6730,6730,6730,6730,700
20231012,131000,832886070,6730,6730,6730,6730,1
20231012,130900,832879340,6730,6730,6730,6730,0
20231012,130800,832879340,6730,6740,6740,6730,129
20231012,130700,832011140,6730,6730,6730,6730,10
20231012,130600,831943840,6720,6720,6720,6720,0
20231012,130500,831943840,6720,6720,6720,6720,5
20231012,130400,831910240,6720,6720,6720,6720,0
20231012,130300,831910240,6720,6720,6730,6720,2011
20231012,130200,818381280,6720,6720,6720,6720,700
20231012,130100,813677280,6720,6720,6730,6720,882
20231012,130000,807750230,6720,6720,6720,6720,0
20231012,125900,807750230,6720,6720,6720,6720,0
20231012,125800,807750230,6720,6720,6720,6720,0
20231012,125700,807750230,6720,6720,6720,6720,5
20231012,125600,807716630,6720,6720,6720,6720,0
20231012,125500,807716630,6720,6720,6720,6720,0
20231012,125400,807716630,6720,6720,6720,6720,12
20231012,125300,807635990,6720,6720,6720,6720,0
20231012,125200,807635990,6720,6720,6720,6720,6
20231012,125100,807595670,6710,6710,6710,6710,8
20231012,125000,807541990,6710,6710,6710,6710,0
20231012,124900,807541990,6710,6710,6710,6710,0
20231012,124800,807541990,6710,6710,6710,6710,10
20231012,124700,807474890,6710,6710,6710,6710,0
20231012,124600,807474890,6710,6710,6710,6710,0
20231012,124500,807474890,6710,6710,6710,6710,222
20231012,124400,805985270,6710,6710,6710,6710,12
20231012,124300,805904750,6730,6730,6730,6730,0
20231012,124200,805904750,6730,6730,6730,6730,0
20231012,124100,805904750,6730,6730,6730,6730,0
20231012,124000,805904750,6730,6730,6730,6730,0
20231012,123900,805904750,6730,6730,6730,6730,0
20231012,123800,805904750,6730,6730,6730,6730,0
20231012,123700,805904750,6730,6730,6730,6730,0
20231012,123600,805904750,6730,6730,6730,6730,0
20231012,123500,805904750,6730,6730,6730,6730,0
20231012,123400,805904750,6730,6730,6730,6730,0
20231012,123300,805904750,6730,6730,6730,6730,0
20231012,123200,805904750,6730,6730,6730,6730,74
20231012,123100,805406730,6730,6730,6730,6730,1
20231012,123000,805400000,6710,6720,6720,6710,52
20231012,122900,805051020,6720,6720,6720,6720,16
20231012,122800,804943500,6730,6730,6730,6730,0
20231012,122700,804943500,6730,6730,6730,6730,1
20231012,122600,804936770,6730,6730,6730,6730,0
20231012,122500,804936770,6730,6730,6730,6730,2
20231012,122400,804923310,6720,6720,6720,6720,0
20231012,122300,804923310,6720,6720,6720,6720,1
20231012,122200,804916590,6720,6720,6720,6720,30
20231012,122100,804714990,6730,6730,6730,6730,0
20231012,122000,804714990,6730,6710,6730,6710,813
20231012,121900,799259710,6710,6720,6720,6710,1205
20231012,121800,791173500,6730,6730,6730,6730,0
20231012,121700,791173500,6730,6730,6730,6730,1
20231012,121600,791166770,6720,6720,6720,6720,58
20231012,121500,790777010,6720,6720,6720,6720,0
20231012,121400,790777010,6720,6720,6720,6720,374
20231012,121300,788263730,6720,6720,6720,6720,6
20231012,121200,788223410,6730,6730,6730,6730,3
20231012,121100,788203220,6720,6720,6720,6720,194
20231012,121000,786899540,6720,6720,6720,6720,133
20231012,120900,786005780,6730,6730,6730,6730,1
20231012,120800,785999050,6720,6720,6720,6720,0
20231012,120700,785999050,6720,6720,6720,6720,1200
20231012,120600,777935050,6730,6730,6730,6730,3
20231012,120500,777914860,6720,6720,6720,6720,13
20231012,120400,777827500,6730,6730,6730,6730,131
20231012,120300,776945870,6730,6730,6730,6730,0
20231012,120200,776945870,6730,6730,6730,6730,11
20231012,120100,776871840,6730,6730,6730,6730,5
20231012,120000,776838190,6730,6730,6730,6730,18
20231012,115900,776717050,6730,6730,6730,6730,10
20231012,115800,776649750,6730,6730,6730,6730,44
20231012,115700,776353630,6730,6740,6740,6730,109
20231012,115600,775619060,6730,6730,6730,6730,0
20231012,115500,775619060,6730,6730,6730,6730,1638
20231012,115400,764595320,6730,6720,6730,6720,44
20231012,115300,764299600,6730,6720,6730,6720,70
20231012,115200,763829180,6720,6720,6720,6720,0
20231012,115100,763829180,6720,6720,6720,6720,0
20231012,115000,763829180,6720,6720,6720,6720,54
20231012,114900,763466300,6730,6730,6730,6730,465
20231012,114800,760336850,6730,6740,6740,6730,173
20231012,114700,759172540,6740,6750,6750,6740,253
20231012,114600,757465170,6750,6750,6760,6750,630
20231012,114500,753212660,6750,6750,6750,6750,342
20231012,114400,750904160,6760,6760,6760,6760,105
20231012,114300,750194360,6760,6760,6770,6760,17
20231012,114200,750079410,6760,6760,6760,6760,159
20231012,114100,749004570,6760,6760,6770,6760,357
20231012,114000,746591240,6750,6770,6770,6750,340
20231012,113900,744293150,6760,6750,6760,6750,909
20231012,113800,738148660,6760,6760,6760,6760,351
20231012,113700,735775900,6760,6760,6760,6760,11
20231012,113600,735701540,6750,6750,6750,6750,470
20231012,113500,732529040,6760,6760,6760,6760,0
20231012,113400,732529040,6760,6760,6760,6760,80
20231012,113300,731988240,6750,6740,6750,6740,2437
20231012,113200,715550850,6730,6740,6740,6730,401
20231012,113100,712848120,6740,6740,6740,6740,0
20231012,113000,712848120,6740,6740,6740,6740,0
20231012,112900,712848120,6740,6740,6740,6740,33
20231012,112800,712625700,6740,6740,6740,6740,70
20231012,112700,712153900,6740,6740,6740,6740,0
20231012,112600,712153900,6740,6740,6740,6740,0
20231012,112500,712153900,6740,6730,6740,6730,35
20231012,112400,711918330,6730,6730,6730,6730,238
20231012,112300,710316590,6730,6730,6730,6720,102
20231012,112200,709630330,6730,6730,6730,6730,1
20231012,112100,709623600,6720,6730,6730,6720,59
20231012,112000,709226620,6720,6720,6720,6720,5
20231012,111900,709193020,6720,6720,6720,6720,78
20231012,111800,708668860,6720,6720,6720,6710,41
20231012,111700,708393590,6710,6720,6720,6710,123
20231012,111600,707568030,6730,6730,6730,6730,2
20231012,111500,707554570,6720,6720,6720,6720,0
20231012,111400,707554570,6720,6720,6720,6720,0
20231012,111300,707554570,6720,6720,6720,6720,0
20231012,111200,707554570,6720,6720,6720,6720,0
20231012,111100,707554570,6720,6720,6720,6720,192
20231012,111000,706264330,6730,6730,6730,6730,0
20231012,110900,706264330,6730,6730,6730,6730,20
20231012,110800,706129730,6720,6720,6720,6720,100
20231012,110700,705457730,6730,6720,6730,6720,15
20231012,110600,705356880,6730,6730,6730,6730,18
20231012,110500,705235740,6710,6710,6710,6710,403
20231012,110400,702531610,6730,6730,6730,6730,1000
20231012,110300,695801610,6720,6720,6720,6720,600
20231012,110200,691769610,6720,6720,6720,6720,49
20231012,110100,691440330,6730,6730,6730,6730,10
20231012,110000,691373030,6730,6730,6730,6730,199
20231012,105900,690033760,6730,6730,6730,6730,5
20231012,105800,690000110,6740,6740,6740,6740,203
20231012,105700,688631890,6740,6740,6740,6740,0
20231012,105600,688631890,6740,6740,6740,6740,30
20231012,105500,688429690,6740,6750,6750,6740,22
20231012,105400,688281390,6740,6740,6740,6740,100
20231012,105300,687607390,6740,6740,6740,6740,402
20231012,105200,684897910,6740,6720,6740,6720,9819
20231012,105100,618893450,6710,6710,6710,6710,0
20231012,105000,618893450,6710,6710,6710,6710,0
20231012,104900,618893450,6710,6710,6710,6710,0
20231012,104800,618893450,6710,6710,6710,6710,501
20231012,104700,615531740,6710,6710,6710,6710,350
20231012,104600,613183240,6710,6710,6710,6710,22
20231012,104500,613035620,6720,6720,6720,6720,100
20231012,104400,612363620,6710,6710,6710,6710,19
20231012,104300,612236130,6710,6710,6720,6710,248
20231012,104200,610571550,6710,6710,6710,6710,200
20231012,104100,609229550,6720,6720,6720,6720,70
20231012,104000,608759150,6720,6720,6720,6720,52
20231012,103900,608409710,6710,6720,6720,6710,362
20231012,103800,605980570,6720,6720,6720,6720,1
20231012,103700,605973850,6710,6710,6710,6710,130
20231012,103600,605101550,6710,6700,6710,6700,61
20231012,103500,604692840,6710,6710,6710,6710,0
20231012,103400,604692840,6710,6710,6710,6710,51
20231012,103300,604350630,6700,6700,6700,6700,141
20231012,103200,603405930,6700,6700,6700,6700,0
20231012,103100,603405930,6700,6700,6700,6700,0
20231012,103000,603405930,6700,6700,6700,6700,27
20231012,102900,603225030,6700,6700,6700,6700,25
20231012,102800,603057530,6710,6710,6710,6700,18
20231012,102700,602936900,6700,6700,6700,6700,0
20231012,102600,602936900,6700,6720,6720,6700,98
20231012,102500,602278500,6720,6720,6720,6720,0
20231012,102400,602278500,6720,6720,6720,6720,0
20231012,102300,602278500,6720,6730,6730,6680,531
20231012,102200,598727110,6730,6730,6730,6730,8
20231012,102100,598673270,6740,6740,6740,6740,1
20231012,102000,598666530,6740,6740,6740,6740,0
20231012,101900,598666530,6740,6690,6740,6690,4
20231012,101800,598639720,6730,6700,6730,6700,162
20231012,101700,597554270,6700,6700,6700,6700,90
20231012,101600,596951270,6700,6710,6710,6700,8
20231012,101500,596897610,6700,6700,6700,6700,300
20231012,101400,594887610,6710,6710,6710,6710,59
20231012,101300,594491720,6700,6700,6700,6690,976
20231012,101200,587953290,6690,6720,6720,6690,3318
20231012,101100,565701900,6720,6720,6720,6710,774
20231012,101000,560503100,6730,6720,6730,6720,4889
20231012,100900,527647270,6720,6720,6720,6720,1930
20231012,100800,514677670,6730,6720,6730,6720,1024
20231012,100700,507795890,6720,6730,6730,6720,1654
20231012,100600,496679710,6740,6740,6740,6740,0
20231012,100500,496679710,6740,6740,6740,6730,633
20231012,100400,492418110,6740,6740,6740,6740,150
20231012,100300,491407110,6740,6740,6740,6740,18
20231012,100200,491285790,6730,6740,6740,6730,27
20231012,100100,491103820,6740,6740,6740,6740,50
20231012,100000,490766820,6740,6740,6740,6740,328
20231012,095900,488556100,6740,6740,6750,6740,3857
20231012,095800,462550490,6740,6730,6740,6720,753
20231012,095700,457482930,6720,6710,6720,6710,1021
20231012,095600,450621930,6710,6720,6720,6710,175
20231012,095500,449446240,6710,6710,6710,6710,754
20231012,095400,444386900,6710,6710,6710,6710,318
20231012,095300,442253120,6720,6720,6720,6720,188
20231012,095200,440989760,6730,6730,6730,6720,2167
20231012,095100,426411400,6730,6710,6730,6710,978
20231012,095000,419830980,6710,6720,6730,6710,2000
20231012,094900,406378720,6700,6700,6720,6700,1995
20231012,094800,392982710,6690,6710,6710,6680,412
20231012,094700,390228250,6680,6670,6710,6670,12563
20231012,094600,306182050,6670,6650,6670,6650,544
20231012,094500,302553710,6680,6670,6680,6670,801
20231012,094400,297211030,6640,6640,6640,6640,2
20231012,094300,297197750,6680,6670,6680,6670,631
20231012,094200,292988970,6670,6670,6670,6670,177
20231012,094100,291808380,6670,6670,6670,6670,108
20231012,094000,291088020,6680,6680,6680,6680,0
20231012,093900,291088020,6680,6660,6680,6630,80
20231012,093800,290557490,6630,6660,6680,6630,3077
20231012,093700,270048440,6660,6660,6660,6660,284
20231012,093600,268157000,6660,6650,6660,6650,881
20231012,093500,262292600,6640,6630,6640,6630,750
20231012,093400,257318600,6630,6620,6650,6620,4206
20231012,093300,229416690,6630,6640,6640,6630,1557
20231012,093200,219093340,6640,6640,6640,6640,1040
20231012,093100,212187740,6640,6650,6650,6640,1281
20231012,093000,203679310,6650,6640,6650,6640,258
20231012,092900,201966180,6640,6650,6650,6640,270
20231012,092800,200170970,6650,6650,6650,6650,51
20231012,092700,199831820,6650,6660,6660,6650,1159
20231012,092600,192113680,6660,6650,6660,6650,3
20231012,092500,192093720,6640,6660,6660,6640,1170
20231012,092400,184315590,6670,6660,6670,6660,1392
20231012,092300,175044860,6660,6660,6660,6660,314
20231012,092200,172953620,6650,6650,6650,6650,5
20231012,092100,172920370,6650,6630,6650,6630,3182
20231012,092000,151803950,6620,6620,6620,6620,337
20231012,091900,149573010,6630,6620,6630,6620,476
20231012,091800,146421880,6620,6620,6620,6620,140
20231012,091700,145495080,6630,6630,6630,6630,107
20231012,091600,144785670,6640,6640,6640,6640,2
20231012,091500,144772390,6650,6650,6650,6640,449
20231012,091400,141790940,6640,6650,6650,6640,1141
20231012,091300,134207300,6650,6660,6660,6650,679
20231012,091200,129690280,6660,6660,6660,6660,1194
20231012,091100,121738240,6650,6650,6650,6650,1269
20231012,091000,113299390,6660,6640,6660,6640,1354
20231012,090900,104297160,6640,6640,6650,6620,1241
20231012,090800,96064230,6640,6630,6640,6630,1156
20231012,090700,88395890,6630,6640,6650,6630,190
20231012,090600,87136070,6640,6600,6640,6600,1490
20231012,090500,77253110,6630,6630,6630,6630,5
20231012,090400,77219960,6600,6620,6630,6600,1517
20231012,090300,67181930,6620,6630,6640,6600,3530
20231012,090200,43811620,6600,6610,6630,6600,2735
20231012,090100,25726320,6600,6580,6610,6580,2750
20231012,090000,7596130,6570,6540,6570,6540,1161