KissMeData/044340/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191800,106313870,9140,9140,9140,9140,388
20231012,191700,106313870,9140,9140,9140,9140,0
20231012,191600,106313870,9140,9140,9140,9140,0
20231012,191500,106313870,9140,9140,9140,9140,0
20231012,191400,106313870,9140,9140,9140,9140,0
20231012,191300,106313870,9140,9140,9140,9140,0
20231012,191200,106313870,9140,9140,9140,9140,0
20231012,191100,106313870,9140,9140,9140,9140,0
20231012,191000,106313870,9140,9140,9140,9140,0
20231012,190900,106313870,9140,9140,9140,9140,0
20231012,190800,106313870,9140,9140,9140,9140,0
20231012,190700,106313870,9140,9140,9140,9140,0
20231012,190600,106313870,9140,9140,9140,9140,0
20231012,190500,106313870,9140,9140,9140,9140,0
20231012,190400,106313870,9140,9140,9140,9140,0
20231012,190300,106313870,9140,9140,9140,9140,0
20231012,190200,106313870,9140,9140,9140,9140,0
20231012,190100,106313870,9140,9140,9140,9140,0
20231012,190000,106313870,9140,9140,9140,9140,0
20231012,185900,106313870,9140,9140,9140,9140,0
20231012,185800,106313870,9140,9140,9140,9140,0
20231012,185700,106313870,9140,9140,9140,9140,0
20231012,185600,106313870,9140,9140,9140,9140,0
20231012,185500,106313870,9140,9140,9140,9140,0
20231012,185400,106313870,9140,9140,9140,9140,0
20231012,185300,106313870,9140,9140,9140,9140,0
20231012,185200,106313870,9140,9140,9140,9140,0
20231012,185100,106313870,9140,9140,9140,9140,0
20231012,185000,106313870,9140,9140,9140,9140,0
20231012,184900,106313870,9140,9140,9140,9140,0
20231012,184800,106313870,9140,9140,9140,9140,388
20231012,184700,106313870,9140,9140,9140,9140,0
20231012,184600,106313870,9140,9140,9140,9140,0
20231012,184500,106313870,9140,9140,9140,9140,0
20231012,184400,106313870,9140,9140,9140,9140,0
20231012,184300,106313870,9140,9140,9140,9140,0
20231012,184200,106313870,9140,9140,9140,9140,0
20231012,184100,106313870,9140,9140,9140,9140,0
20231012,184000,106313870,9140,9140,9140,9140,0
20231012,183900,106313870,9140,9140,9140,9140,0
20231012,183800,106313870,9140,9140,9140,9140,0
20231012,183700,106313870,9140,9140,9140,9140,0
20231012,183600,106313870,9140,9140,9140,9140,0
20231012,183500,106313870,9140,9140,9140,9140,0
20231012,183400,106313870,9140,9140,9140,9140,0
20231012,183300,106313870,9140,9140,9140,9140,0
20231012,183200,106313870,9140,9140,9140,9140,0
20231012,183100,106313870,9140,9140,9140,9140,0
20231012,183000,106313870,9140,9140,9140,9140,0
20231012,182900,106313870,9140,9140,9140,9140,0
20231012,182800,106313870,9140,9140,9140,9140,0
20231012,182700,106313870,9140,9140,9140,9140,0
20231012,182600,106313870,9140,9140,9140,9140,0
20231012,182500,106313870,9140,9140,9140,9140,0
20231012,182400,106313870,9140,9140,9140,9140,0
20231012,182300,106313870,9140,9140,9140,9140,0
20231012,182200,106313870,9140,9140,9140,9140,0
20231012,182100,106313870,9140,9140,9140,9140,0
20231012,182000,106313870,9140,9140,9140,9140,0
20231012,181900,106313870,9140,9140,9140,9140,0
20231012,181800,106313870,9140,9140,9140,9140,388
20231012,181700,106313870,9140,9140,9140,9140,0
20231012,181600,106313870,9140,9140,9140,9140,0
20231012,181500,106313870,9140,9140,9140,9140,0
20231012,181400,106313870,9140,9140,9140,9140,0
20231012,181300,106313870,9140,9140,9140,9140,0
20231012,181200,106313870,9140,9140,9140,9140,0
20231012,181100,106313870,9140,9140,9140,9140,0
20231012,181000,106313870,9140,9140,9140,9140,0
20231012,180900,106313870,9140,9140,9140,9140,0
20231012,180800,106313870,9140,9140,9140,9140,0
20231012,180700,106313870,9140,9140,9140,9140,0
20231012,180600,106313870,9140,9140,9140,9140,0
20231012,180500,106313870,9140,9140,9140,9140,0
20231012,180400,106313870,9140,9140,9140,9140,0
20231012,180300,106313870,9140,9140,9140,9140,0
20231012,180200,106313870,9140,9140,9140,9140,0
20231012,180100,106313870,9140,9140,9140,9140,0
20231012,180000,106313870,9140,9140,9140,9140,0
20231012,175900,106313870,9140,9140,9140,9140,0
20231012,175800,106313870,9140,9140,9140,9140,0
20231012,175700,106313870,9140,9140,9140,9140,0
20231012,175600,106313870,9140,9140,9140,9140,0
20231012,175500,106313870,9140,9140,9140,9140,0
20231012,175400,106313870,9140,9140,9140,9140,0
20231012,175300,106313870,9140,9140,9140,9140,0
20231012,175200,106313870,9140,9140,9140,9140,0
20231012,175100,106313870,9140,9140,9140,9140,0
20231012,175000,106313870,9140,9140,9140,9140,0
20231012,174900,106313870,9140,9140,9140,9140,0
20231012,174800,106313870,9140,9140,9140,9140,388
20231012,174700,106313870,9140,9140,9140,9140,0
20231012,174600,106313870,9140,9140,9140,9140,0
20231012,174500,106313870,9140,9140,9140,9140,0
20231012,174400,106313870,9140,9140,9140,9140,0
20231012,174300,106313870,9140,9140,9140,9140,0
20231012,174200,106313870,9140,9140,9140,9140,0
20231012,174100,106313870,9140,9140,9140,9140,0
20231012,174000,106313870,9140,9140,9140,9140,0
20231012,173900,106313870,9140,9140,9140,9140,0
20231012,173800,106313870,9140,9140,9140,9140,0
20231012,173700,106313870,9140,9140,9140,9140,0
20231012,173600,106313870,9140,9140,9140,9140,0
20231012,173500,106313870,9140,9140,9140,9140,0
20231012,173400,106313870,9140,9140,9140,9140,0
20231012,173300,106313870,9140,9140,9140,9140,0
20231012,173200,106313870,9140,9140,9140,9140,0
20231012,173100,106313870,9140,9140,9140,9140,0
20231012,173000,106313870,9140,9140,9140,9140,0
20231012,172900,106313870,9140,9140,9140,9140,0
20231012,172800,106313870,9140,9140,9140,9140,0
20231012,172700,106313870,9140,9140,9140,9140,0
20231012,172600,106313870,9140,9140,9140,9140,0
20231012,172500,106313870,9140,9140,9140,9140,0
20231012,172400,106313870,9140,9140,9140,9140,0
20231012,172300,106313870,9140,9140,9140,9140,0
20231012,172200,106313870,9140,9140,9140,9140,0
20231012,172100,106313870,9140,9140,9140,9140,0
20231012,172000,106313870,9140,9140,9140,9140,0
20231012,171900,106313870,9140,9140,9140,9140,0
20231012,171800,106313870,9140,9140,9140,9140,388
20231012,171700,106313870,9140,9140,9140,9140,0
20231012,171600,106313870,9140,9140,9140,9140,0
20231012,171500,106313870,9140,9140,9140,9140,0
20231012,171400,106313870,9140,9140,9140,9140,0
20231012,171300,106313870,9140,9140,9140,9140,0
20231012,171200,106313870,9140,9140,9140,9140,0
20231012,171100,106313870,9140,9140,9140,9140,0
20231012,171000,106313870,9140,9140,9140,9140,0
20231012,170900,106313870,9140,9140,9140,9140,0
20231012,170800,106313870,9140,9140,9140,9140,0
20231012,170700,106313870,9140,9140,9140,9140,0
20231012,170600,106313870,9140,9140,9140,9140,0
20231012,170500,106313870,9140,9140,9140,9140,0
20231012,170400,106313870,9140,9140,9140,9140,0
20231012,170300,106313870,9140,9140,9140,9140,0
20231012,170200,106313870,9140,9140,9140,9140,0
20231012,170100,106313870,9140,9140,9140,9140,0
20231012,170000,106313870,9140,9140,9140,9140,0
20231012,165900,106313870,9140,9140,9140,9140,0
20231012,165800,106313870,9140,9140,9140,9140,0
20231012,165700,106313870,9140,9140,9140,9140,0
20231012,165600,106313870,9140,9140,9140,9140,0
20231012,165500,106313870,9140,9140,9140,9140,0
20231012,165400,106313870,9140,9140,9140,9140,0
20231012,165300,106313870,9140,9140,9140,9140,0
20231012,165200,106313870,9140,9140,9140,9140,0
20231012,165100,106313870,9140,9140,9140,9140,0
20231012,165000,106313870,9140,9140,9140,9140,0
20231012,164900,106313870,9140,9140,9140,9140,0
20231012,164800,106313870,9140,9140,9140,9140,388
20231012,164700,106313870,9140,9140,9140,9140,0
20231012,164600,106313870,9140,9140,9140,9140,0
20231012,164500,106313870,9140,9140,9140,9140,0
20231012,164400,106313870,9140,9140,9140,9140,0
20231012,164300,106313870,9140,9140,9140,9140,0
20231012,164200,106313870,9140,9140,9140,9140,0
20231012,164100,106313870,9140,9140,9140,9140,0
20231012,164000,106313870,9140,9140,9140,9140,0
20231012,163900,106313870,9140,9140,9140,9140,0
20231012,163800,106313870,9140,9140,9140,9140,0
20231012,163700,106313870,9140,9140,9140,9140,0
20231012,163600,106313870,9140,9140,9140,9140,0
20231012,163500,106313870,9140,9140,9140,9140,0
20231012,163400,106313870,9140,9140,9140,9140,0
20231012,163300,106313870,9140,9140,9140,9140,0
20231012,163200,106313870,9140,9140,9140,9140,0
20231012,163100,106313870,9140,9140,9140,9140,0
20231012,163000,106313870,9140,9140,9140,9140,0
20231012,162900,106313870,9140,9140,9140,9140,0
20231012,162800,106313870,9140,9140,9140,9140,0
20231012,162700,106313870,9140,9140,9140,9140,0
20231012,162600,106313870,9140,9140,9140,9140,0
20231012,162500,106313870,9140,9140,9140,9140,0
20231012,162400,106313870,9140,9140,9140,9140,0
20231012,162300,106313870,9140,9140,9140,9140,0
20231012,162200,106313870,9140,9140,9140,9140,0
20231012,162100,106313870,9140,9140,9140,9140,0
20231012,162000,106313870,9140,9140,9140,9140,0
20231012,161900,106313870,9140,9140,9140,9140,0
20231012,161800,106313870,9140,9140,9140,9140,388
20231012,161700,106313870,9140,9140,9140,9140,0
20231012,161600,106313870,9140,9140,9140,9140,0
20231012,161500,106313870,9140,9140,9140,9140,0
20231012,161400,106313870,9140,9140,9140,9140,0
20231012,161300,106313870,9140,9140,9140,9140,0
20231012,161200,106313870,9140,9140,9140,9140,0
20231012,161100,106313870,9140,9140,9140,9140,0
20231012,161000,106313870,9140,9140,9140,9140,0
20231012,160900,106313870,9140,9140,9140,9140,0
20231012,160800,106313870,9140,9140,9140,9140,0
20231012,160700,106313870,9140,9140,9140,9140,0
20231012,160600,106313870,9140,9140,9140,9140,0
20231012,160500,106313870,9140,9140,9140,9140,0
20231012,160400,106313870,9140,9140,9140,9140,0
20231012,160300,106313870,9140,9140,9140,9140,0
20231012,160200,106313870,9140,9140,9140,9140,0
20231012,160100,106313870,9140,9140,9140,9140,0
20231012,160000,106313870,9140,9140,9140,9140,0
20231012,155900,106313870,9140,9140,9140,9140,0
20231012,155800,106313870,9140,9140,9140,9140,0
20231012,155700,106313870,9140,9140,9140,9140,0
20231012,155600,106313870,9140,9140,9140,9140,0
20231012,155500,106313870,9140,9140,9140,9140,0
20231012,155400,106313870,9140,9140,9140,9140,0
20231012,155300,106313870,9140,9140,9140,9140,0
20231012,155200,106313870,9140,9140,9140,9140,0
20231012,155100,106313870,9140,9140,9140,9140,0
20231012,155000,106313870,9140,9140,9140,9140,0
20231012,154900,106313870,9140,9140,9140,9140,0
20231012,154800,106313870,9140,9140,9140,9140,388
20231012,154700,106313870,9140,9140,9140,9140,0
20231012,154600,106313870,9140,9140,9140,9140,0
20231012,154500,106313870,9140,9140,9140,9140,0
20231012,154400,106313870,9140,9140,9140,9140,0
20231012,154300,106313870,9140,9140,9140,9140,0
20231012,154200,106313870,9140,9140,9140,9140,0
20231012,154100,106313870,9140,9140,9140,9140,0
20231012,154000,106313870,9140,9140,9140,9140,0
20231012,153900,106313870,9140,9140,9140,9140,0
20231012,153800,106313870,9140,9140,9140,9140,0
20231012,153700,106313870,9140,9140,9140,9140,0
20231012,153600,106313870,9140,9140,9140,9140,0
20231012,153500,106313870,9140,9140,9140,9140,0
20231012,153400,106313870,9140,9140,9140,9140,0
20231012,153300,106313870,9140,9140,9140,9140,0
20231012,153200,106313870,9140,9140,9140,9140,0
20231012,153100,106313870,9140,9140,9140,9140,0
20231012,153000,106313870,9140,9140,9140,9140,388
20231012,152900,102767550,9140,9140,9140,9140,0
20231012,152800,102767550,9140,9140,9140,9140,0
20231012,152700,102767550,9140,9140,9140,9140,0
20231012,152600,102767550,9140,9140,9140,9140,0
20231012,152500,102767550,9140,9140,9140,9140,0
20231012,152400,102767550,9140,9140,9140,9140,0
20231012,152300,102767550,9140,9140,9140,9140,0
20231012,152200,102767550,9140,9140,9140,9140,0
20231012,152100,102767550,9140,9140,9140,9140,0
20231012,152000,102767550,9140,9140,9140,9140,0
20231012,151900,102767550,9140,9120,9140,9120,14
20231012,151800,102639850,9140,9140,9140,9140,0
20231012,151700,102639850,9140,9140,9140,9140,1
20231012,151600,102630710,9130,9130,9130,9120,22
20231012,151500,102430040,9140,9120,9140,9120,11
20231012,151400,102329700,9140,9140,9140,9140,0
20231012,151300,102329700,9140,9130,9140,9130,201
20231012,151200,100494560,9130,9130,9130,9130,150
20231012,151100,99125060,9110,9120,9120,9110,301
20231012,151000,96381050,9120,9120,9120,9120,200
20231012,150900,94557050,9120,9130,9130,9120,20
20231012,150800,94374550,9130,9130,9130,9130,8
20231012,150700,94301510,9130,9130,9130,9130,0
20231012,150600,94301510,9130,9130,9130,9120,217
20231012,150500,92321010,9140,9140,9140,9140,0
20231012,150400,92321010,9140,9140,9140,9140,0
20231012,150300,92321010,9140,9140,9140,9140,0
20231012,150200,92321010,9140,9140,9140,9140,0
20231012,150100,92321010,9140,9140,9140,9140,1
20231012,150000,92311870,9140,9140,9140,9140,0
20231012,145900,92311870,9140,9140,9140,9140,0
20231012,145800,92311870,9140,9140,9140,9140,1
20231012,145700,92302730,9140,9140,9140,9140,1
20231012,145600,92293590,9140,9140,9140,9140,1
20231012,145500,92284450,9120,9130,9130,9120,10
20231012,145400,92193240,9140,9140,9140,9140,1
20231012,145300,92184100,9120,9130,9130,9120,10
20231012,145200,92092850,9140,9140,9140,9140,4
20231012,145100,92056290,9140,9140,9140,9140,1
20231012,145000,92047150,9150,9150,9150,9150,0
20231012,144900,92047150,9150,9150,9150,9150,0
20231012,144800,92047150,9150,9150,9150,9150,2
20231012,144700,92028850,9150,9150,9150,9150,10
20231012,144600,91937350,9150,9150,9150,9150,1
20231012,144500,91928200,9140,9140,9140,9140,198
20231012,144400,90118480,9140,9140,9140,9140,1
20231012,144300,90109340,9140,9140,9140,9140,0
20231012,144200,90109340,9140,9140,9140,9140,0
20231012,144100,90109340,9140,9140,9140,9140,3
20231012,144000,90081920,9140,9140,9140,9140,10
20231012,143900,89990520,9140,9140,9140,9140,0
20231012,143800,89990520,9140,9140,9140,9140,0
20231012,143700,89990520,9140,9140,9140,9140,0
20231012,143600,89990520,9140,9140,9140,9140,1
20231012,143500,89981380,9140,9140,9140,9140,2
20231012,143400,89963100,9140,9140,9140,9140,0
20231012,143300,89963100,9140,9140,9140,9140,0
20231012,143200,89963100,9140,9140,9140,9140,0
20231012,143100,89963100,9140,9140,9140,9140,0
20231012,143000,89963100,9140,9140,9140,9140,1
20231012,142900,89953960,9120,9130,9130,9120,30
20231012,142800,89680240,9140,9140,9140,9140,0
20231012,142700,89680240,9140,9140,9140,9140,0
20231012,142600,89680240,9140,9140,9140,9140,0
20231012,142500,89680240,9140,9140,9140,9140,0
20231012,142400,89680240,9140,9140,9140,9140,2
20231012,142300,89661960,9140,9140,9140,9140,0
20231012,142200,89661960,9140,9140,9140,9140,0
20231012,142100,89661960,9140,9140,9140,9140,24
20231012,142000,89442600,9140,9140,9140,9140,0
20231012,141900,89442600,9140,9140,9140,9140,0
20231012,141800,89442600,9140,9140,9140,9140,0
20231012,141700,89442600,9140,9140,9140,9140,1
20231012,141600,89433460,9140,9140,9140,9140,0
20231012,141500,89433460,9140,9140,9140,9140,0
20231012,141400,89433460,9140,9140,9140,9140,10
20231012,141300,89342060,9130,9160,9160,9130,10
20231012,141200,89250700,9170,9170,9170,9170,0
20231012,141100,89250700,9170,9170,9170,9170,0
20231012,141000,89250700,9170,9170,9170,9170,0
20231012,140900,89250700,9170,9170,9170,9170,2
20231012,140800,89232360,9120,9140,9140,9120,69
20231012,140700,88602230,9170,9130,9170,9130,55
20231012,140600,88100040,9130,9140,9170,9110,73
20231012,140500,87434180,9170,9130,9170,9130,91
20231012,140400,86603310,9130,9120,9130,9120,236
20231012,140300,84450890,9120,9170,9180,9120,21
20231012,140200,84258720,9170,9170,9170,9170,0
20231012,140100,84258720,9170,9170,9170,9170,698
20231012,140000,77858060,9160,9160,9160,9160,635
20231012,135900,72041460,9160,9160,9160,9160,0
20231012,135800,72041460,9160,9160,9160,9160,1
20231012,135700,72032300,9160,9160,9160,9160,0
20231012,135600,72032300,9160,9160,9160,9160,0
20231012,135500,72032300,9160,9160,9160,9160,0
20231012,135400,72032300,9160,9160,9160,9160,20
20231012,135300,71849100,9160,9160,9160,9160,0
20231012,135200,71849100,9160,9160,9160,9160,2
20231012,135100,71830780,9150,9150,9150,9150,66
20231012,135000,71226880,9150,9150,9150,9150,0
20231012,134900,71226880,9150,9150,9150,9150,2
20231012,134800,71208580,9150,9150,9150,9150,0
20231012,134700,71208580,9150,9140,9150,9140,103
20231012,134600,70267140,9140,9140,9140,9140,1
20231012,134500,70258000,9140,9140,9140,9140,0
20231012,134400,70258000,9140,9140,9140,9140,0
20231012,134300,70258000,9140,9130,9140,9130,41
20231012,134200,69883660,9140,9140,9140,9140,1
20231012,134100,69874520,9140,9140,9140,9140,0
20231012,134000,69874520,9140,9140,9140,9140,56
20231012,133900,69362680,9150,9150,9150,9150,0
20231012,133800,69362680,9150,9150,9150,9150,0
20231012,133700,69362680,9150,9150,9150,9150,0
20231012,133600,69362680,9150,9150,9150,9150,0
20231012,133500,69362680,9150,9150,9150,9150,0
20231012,133400,69362680,9150,9150,9150,9150,0
20231012,133300,69362680,9150,9140,9150,9130,41
20231012,133200,68988160,9150,9150,9150,9150,0
20231012,133100,68988160,9150,9150,9150,9150,0
20231012,133000,68988160,9150,9150,9150,9150,0
20231012,132900,68988160,9150,9150,9150,9150,5
20231012,132800,68942410,9150,9150,9150,9150,0
20231012,132700,68942410,9150,9150,9150,9150,1
20231012,132600,68933260,9150,9150,9150,9150,0
20231012,132500,68933260,9150,9150,9150,9150,0
20231012,132400,68933260,9150,9150,9150,9150,2
20231012,132300,68914960,9150,9150,9150,9150,0
20231012,132200,68914960,9150,9150,9150,9150,0
20231012,132100,68914960,9150,9150,9150,9150,0
20231012,132000,68914960,9150,9150,9150,9150,0
20231012,131900,68914960,9150,9150,9150,9150,0
20231012,131800,68914960,9150,9150,9150,9150,0
20231012,131700,68914960,9150,9150,9150,9150,0
20231012,131600,68914960,9150,9150,9150,9150,0
20231012,131500,68914960,9150,9150,9150,9150,0
20231012,131400,68914960,9150,9150,9150,9150,0
20231012,131300,68914960,9150,9150,9150,9150,0
20231012,131200,68914960,9150,9150,9150,9150,0
20231012,131100,68914960,9150,9150,9150,9150,0
20231012,131000,68914960,9150,9150,9150,9150,0
20231012,130900,68914960,9150,9150,9150,9150,0
20231012,130800,68914960,9150,9150,9150,9150,0
20231012,130700,68914960,9150,9150,9150,9150,0
20231012,130600,68914960,9150,9150,9150,9150,0
20231012,130500,68914960,9150,9150,9150,9150,0
20231012,130400,68914960,9150,9150,9150,9150,0
20231012,130300,68914960,9150,9150,9150,9150,0
20231012,130200,68914960,9150,9150,9150,9150,0
20231012,130100,68914960,9150,9150,9150,9150,0
20231012,130000,68914960,9150,9150,9150,9150,0
20231012,125900,68914960,9150,9150,9150,9150,0
20231012,125800,68914960,9150,9150,9150,9150,0
20231012,125700,68914960,9150,9150,9150,9150,0
20231012,125600,68914960,9150,9150,9150,9150,0
20231012,125500,68914960,9150,9150,9150,9150,0
20231012,125400,68914960,9150,9150,9150,9150,0
20231012,125300,68914960,9150,9150,9150,9150,1
20231012,125200,68905810,9150,9150,9150,9150,20
20231012,125100,68722810,9150,9150,9150,9150,0
20231012,125000,68722810,9150,9150,9150,9150,0
20231012,124900,68722810,9150,9150,9150,9150,0
20231012,124800,68722810,9150,9150,9150,9150,10
20231012,124700,68631310,9150,9150,9150,9150,0
20231012,124600,68631310,9150,9150,9150,9150,0
20231012,124500,68631310,9150,9150,9150,9150,0
20231012,124400,68631310,9150,9150,9150,9150,0
20231012,124300,68631310,9150,9150,9150,9150,0
20231012,124200,68631310,9150,9150,9150,9150,2
20231012,124100,68613010,9150,9150,9150,9150,0
20231012,124000,68613010,9150,9150,9150,9150,0
20231012,123900,68613010,9150,9150,9150,9150,1
20231012,123800,68603860,9150,9150,9150,9150,0
20231012,123700,68603860,9150,9150,9150,9150,0
20231012,123600,68603860,9150,9150,9150,9150,1
20231012,123500,68594710,9150,9150,9150,9150,0
20231012,123400,68594710,9150,9150,9150,9150,0
20231012,123300,68594710,9150,9150,9150,9150,0
20231012,123200,68594710,9150,9150,9150,9150,1
20231012,123100,68585560,9120,9140,9150,9120,301
20231012,123000,65838180,9140,9160,9160,9140,202
20231012,122900,63991760,9170,9170,9170,9170,1
20231012,122800,63982590,9180,9180,9180,9180,0
20231012,122700,63982590,9180,9180,9180,9180,0
20231012,122600,63982590,9180,9180,9180,9180,0
20231012,122500,63982590,9180,9180,9180,9180,0
20231012,122400,63982590,9180,9180,9180,9180,0
20231012,122300,63982590,9180,9180,9180,9180,0
20231012,122200,63982590,9180,9180,9180,9180,0
20231012,122100,63982590,9180,9180,9180,9180,0
20231012,122000,63982590,9180,9180,9180,9180,0
20231012,121900,63982590,9180,9180,9180,9180,0
20231012,121800,63982590,9180,9180,9180,9180,0
20231012,121700,63982590,9180,9180,9180,9180,0
20231012,121600,63982590,9180,9180,9180,9180,0
20231012,121500,63982590,9180,9180,9180,9180,0
20231012,121400,63982590,9180,9180,9180,9180,0
20231012,121300,63982590,9180,9180,9180,9180,0
20231012,121200,63982590,9180,9180,9180,9180,1
20231012,121100,63973410,9180,9180,9180,9180,0
20231012,121000,63973410,9180,9180,9180,9180,0
20231012,120900,63973410,9180,9180,9180,9180,0
20231012,120800,63973410,9180,9180,9180,9180,0
20231012,120700,63973410,9180,9180,9180,9180,5
20231012,120600,63927510,9180,9180,9180,9180,0
20231012,120500,63927510,9180,9180,9180,9180,0
20231012,120400,63927510,9180,9180,9180,9180,0
20231012,120300,63927510,9180,9180,9180,9180,0
20231012,120200,63927510,9180,9180,9180,9180,0
20231012,120100,63927510,9180,9180,9180,9180,1
20231012,120000,63918330,9150,9150,9150,9150,0
20231012,115900,63918330,9150,9150,9150,9150,0
20231012,115800,63918330,9150,9150,9150,9150,0
20231012,115700,63918330,9150,9150,9150,9150,0
20231012,115600,63918330,9150,9150,9150,9150,0
20231012,115500,63918330,9150,9150,9150,9150,1
20231012,115400,63909180,9180,9180,9180,9180,0
20231012,115300,63909180,9180,9180,9180,9180,0
20231012,115200,63909180,9180,9180,9180,9180,0
20231012,115100,63909180,9180,9180,9180,9180,0
20231012,115000,63909180,9180,9180,9180,9180,0
20231012,114900,63909180,9180,9180,9180,9180,0
20231012,114800,63909180,9180,9180,9180,9180,0
20231012,114700,63909180,9180,9180,9180,9180,0
20231012,114600,63909180,9180,9180,9180,9180,0
20231012,114500,63909180,9180,9180,9180,9180,0
20231012,114400,63909180,9180,9180,9180,9180,0
20231012,114300,63909180,9180,9180,9180,9180,0
20231012,114200,63909180,9180,9180,9180,9180,1
20231012,114100,63900000,9180,9180,9180,9180,0
20231012,114000,63900000,9180,9180,9180,9180,0
20231012,113900,63900000,9180,9180,9180,9180,0
20231012,113800,63900000,9180,9180,9180,9180,0
20231012,113700,63900000,9180,9180,9180,9180,0
20231012,113600,63900000,9180,9180,9180,9180,1
20231012,113500,63890820,9150,9150,9150,9150,0
20231012,113400,63890820,9150,9150,9150,9150,108
20231012,113300,62902620,9150,9150,9150,9150,0
20231012,113200,62902620,9150,9150,9150,9150,0
20231012,113100,62902620,9150,9150,9150,9150,0
20231012,113000,62902620,9150,9150,9150,9150,9
20231012,112900,62820270,9150,9150,9150,9150,0
20231012,112800,62820270,9150,9150,9150,9150,2
20231012,112700,62801970,9150,9140,9150,9140,81
20231012,112600,62061620,9130,9160,9170,9130,26
20231012,112500,61824040,9180,9140,9180,9130,106
20231012,112400,60856200,9130,9130,9130,9130,0
20231012,112300,60856200,9130,9140,9140,9130,5
20231012,112200,60810540,9180,9180,9180,9180,0
20231012,112100,60810540,9180,9140,9180,9130,281
20231012,112000,58244740,9130,9180,9180,9130,278
20231012,111900,55703820,9190,9190,9190,9190,1
20231012,111800,55694630,9130,9140,9140,9130,10
20231012,111700,55603320,9190,9190,9190,9190,0
20231012,111600,55603320,9190,9130,9190,9130,361
20231012,111500,52307330,9130,9140,9140,9130,1000
20231012,111400,43174330,9140,9150,9150,9140,293
20231012,111300,40494380,9150,9150,9150,9150,0
20231012,111200,40494380,9150,9150,9150,9150,0
20231012,111100,40494380,9150,9190,9190,9150,20
20231012,111000,40310960,9190,9190,9190,9190,0
20231012,110900,40310960,9190,9190,9190,9190,0
20231012,110800,40310960,9190,9190,9190,9190,0
20231012,110700,40310960,9190,9190,9190,9190,0
20231012,110600,40310960,9190,9190,9190,9190,0
20231012,110500,40310960,9190,9190,9190,9190,1
20231012,110400,40301770,9200,9200,9200,9200,0
20231012,110300,40301770,9200,9200,9200,9200,0
20231012,110200,40301770,9200,9200,9200,9200,0
20231012,110100,40301770,9200,9200,9200,9200,0
20231012,110000,40301770,9200,9200,9200,9200,0
20231012,105900,40301770,9200,9200,9200,9200,0
20231012,105800,40301770,9200,9200,9200,9200,0
20231012,105700,40301770,9200,9200,9200,9200,0
20231012,105600,40301770,9200,9200,9200,9200,0
20231012,105500,40301770,9200,9200,9200,9200,0
20231012,105400,40301770,9200,9200,9200,9200,0
20231012,105300,40301770,9200,9200,9200,9200,0
20231012,105200,40301770,9200,9200,9200,9200,0
20231012,105100,40301770,9200,9200,9200,9200,0
20231012,105000,40301770,9200,9200,9200,9200,0
20231012,104900,40301770,9200,9200,9200,9200,0
20231012,104800,40301770,9200,9200,9200,9200,0
20231012,104700,40301770,9200,9200,9200,9200,0
20231012,104600,40301770,9200,9200,9200,9200,0
20231012,104500,40301770,9200,9200,9200,9200,0
20231012,104400,40301770,9200,9200,9200,9200,1
20231012,104300,40292570,9200,9200,9200,9200,0
20231012,104200,40292570,9200,9200,9200,9200,0
20231012,104100,40292570,9200,9200,9200,9200,0
20231012,104000,40292570,9200,9200,9200,9200,0
20231012,103900,40292570,9200,9200,9200,9200,0
20231012,103800,40292570,9200,9200,9200,9200,0
20231012,103700,40292570,9200,9200,9200,9200,0
20231012,103600,40292570,9200,9200,9200,9200,0
20231012,103500,40292570,9200,9200,9200,9200,0
20231012,103400,40292570,9200,9200,9200,9200,1
20231012,103300,40283370,9150,9150,9150,9150,0
20231012,103200,40283370,9150,9150,9150,9150,5
20231012,103100,40237620,9200,9200,9200,9200,0
20231012,103000,40237620,9200,9160,9200,9140,11
20231012,102900,40136990,9200,9200,9200,9200,0
20231012,102800,40136990,9200,9200,9200,9200,0
20231012,102700,40136990,9200,9200,9200,9200,3
20231012,102600,40109390,9200,9200,9200,9200,0
20231012,102500,40109390,9200,9200,9200,9200,0
20231012,102400,40109390,9200,9180,9200,9140,220
20231012,102300,38096670,9190,9190,9190,9190,0
20231012,102200,38096670,9190,9190,9190,9190,0
20231012,102100,38096670,9190,9190,9190,9190,0
20231012,102000,38096670,9190,9190,9190,9190,0
20231012,101900,38096670,9190,9190,9190,9190,11
20231012,101800,37995580,9200,9200,9200,9200,0
20231012,101700,37995580,9200,9200,9200,9200,0
20231012,101600,37995580,9200,9200,9200,9200,0
20231012,101500,37995580,9200,9200,9200,9200,0
20231012,101400,37995580,9200,9200,9200,9200,1
20231012,101300,37986380,9200,9200,9200,9200,1
20231012,101200,37977180,9200,9200,9200,9200,0
20231012,101100,37977180,9200,9200,9200,9200,0
20231012,101000,37977180,9200,9200,9200,9200,0
20231012,100900,37977180,9200,9200,9200,9200,1
20231012,100800,37967980,9190,9190,9190,9190,7
20231012,100700,37903650,9200,9190,9200,9190,5
20231012,100600,37857690,9200,9200,9200,9200,0
20231012,100500,37857690,9200,9200,9200,9200,0
20231012,100400,37857690,9200,9200,9200,9200,2
20231012,100300,37839290,9200,9200,9200,9200,0
20231012,100200,37839290,9200,9200,9200,9200,1
20231012,100100,37830090,9210,9210,9210,9210,0
20231012,100000,37830090,9210,9210,9210,9210,0
20231012,095900,37830090,9210,9210,9210,9210,0
20231012,095800,37830090,9210,9210,9210,9210,0
20231012,095700,37830090,9210,9190,9210,9190,3
20231012,095600,37802500,9210,9210,9210,9210,0
20231012,095500,37802500,9210,9210,9210,9210,0
20231012,095400,37802500,9210,9210,9210,9210,0
20231012,095300,37802500,9210,9200,9210,9200,11
20231012,095200,37701290,9210,9210,9210,9210,5
20231012,095100,37655240,9210,9210,9210,9210,0
20231012,095000,37655240,9210,9210,9210,9210,0
20231012,094900,37655240,9210,9210,9210,9210,2
20231012,094800,37636820,9210,9210,9210,9210,0
20231012,094700,37636820,9210,9210,9210,9210,0
20231012,094600,37636820,9210,9210,9210,9210,3
20231012,094500,37609190,9210,9210,9210,9210,0
20231012,094400,37609190,9210,9210,9210,9210,0
20231012,094300,37609190,9210,9210,9210,9210,0
20231012,094200,37609190,9210,9210,9210,9210,0
20231012,094100,37609190,9210,9210,9210,9210,2
20231012,094000,37590770,9210,9210,9210,9210,0
20231012,093900,37590770,9210,9210,9210,9210,0
20231012,093800,37590770,9210,9210,9210,9210,6
20231012,093700,37535510,9210,9210,9210,9210,1
20231012,093600,37526300,9150,9210,9220,9150,70
20231012,093500,36883080,9210,9210,9210,9210,0
20231012,093400,36883080,9210,9210,9210,9210,2
20231012,093300,36864660,9210,9210,9210,9210,22
20231012,093200,36662040,9210,9210,9210,9210,2
20231012,093100,36643620,9210,9210,9210,9210,0
20231012,093000,36643620,9210,9210,9210,9210,0
20231012,092900,36643620,9210,9210,9210,9210,0
20231012,092800,36643620,9210,9140,9210,9140,1173
20231012,092700,25922330,9140,9140,9140,9140,285
20231012,092600,23317430,9140,9210,9210,9140,44
20231012,092500,22915180,9150,9220,9220,9150,11
20231012,092400,22814460,9220,9220,9220,9220,6
20231012,092300,22759140,9220,9220,9220,9220,1
20231012,092200,22749920,9130,9150,9150,9130,60
20231012,092100,22201510,9240,9240,9240,9240,0
20231012,092000,22201510,9240,9240,9240,9240,0
20231012,091900,22201510,9240,9240,9240,9240,0
20231012,091800,22201510,9240,9240,9240,9240,0
20231012,091700,22201510,9240,9210,9240,9210,501
20231012,091600,17573840,9200,9190,9200,9190,30
20231012,091500,17297870,9200,9200,9200,9200,0
20231012,091400,17297870,9200,9200,9200,9130,1002
20231012,091300,8148930,9190,9190,9190,9190,110
20231012,091200,7138030,9200,9200,9200,9200,100
20231012,091100,6218030,9200,9200,9200,9200,0
20231012,091000,6218030,9200,9200,9200,9200,0
20231012,090900,6218030,9200,9190,9200,9190,11
20231012,090800,6116930,9190,9170,9190,9140,601
20231012,090700,623670,9190,9190,9190,9190,0
20231012,090600,623670,9190,9190,9190,9190,0
20231012,090500,623670,9190,9180,9190,9180,2
20231012,090400,605300,9180,9190,9200,9180,6
20231012,090300,550160,9200,9200,9200,9200,4
20231012,090200,513360,9190,9180,9190,9180,7
20231012,090100,449060,9170,9180,9200,9170,20
20231012,090000,265340,9180,9140,9180,9140,29