KissMeData/067370/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,193400,173700870,9190,9190,9190,9190,1103
20231006,193300,173700870,9190,9190,9190,9190,0
20231006,193200,173700870,9190,9190,9190,9190,0
20231006,193100,173700870,9190,9190,9190,9190,0
20231006,193000,173700870,9190,9190,9190,9190,0
20231006,192900,173700870,9190,9190,9190,9190,0
20231006,192800,173700870,9190,9190,9190,9190,0
20231006,192700,173700870,9190,9190,9190,9190,0
20231006,192600,173700870,9190,9190,9190,9190,0
20231006,192500,173700870,9190,9190,9190,9190,0
20231006,192400,173700870,9190,9190,9190,9190,0
20231006,192300,173700870,9190,9190,9190,9190,0
20231006,192200,173700870,9190,9190,9190,9190,0
20231006,192100,173700870,9190,9190,9190,9190,0
20231006,192000,173700870,9190,9190,9190,9190,0
20231006,191900,173700870,9190,9190,9190,9190,0
20231006,191800,173700870,9190,9190,9190,9190,0
20231006,191700,173700870,9190,9190,9190,9190,0
20231006,191600,173700870,9190,9190,9190,9190,0
20231006,191500,173700870,9190,9190,9190,9190,0
20231006,191400,173700870,9190,9190,9190,9190,0
20231006,191300,173700870,9190,9190,9190,9190,0
20231006,191200,173700870,9190,9190,9190,9190,0
20231006,191100,173700870,9190,9190,9190,9190,0
20231006,191000,173700870,9190,9190,9190,9190,0
20231006,190900,173700870,9190,9190,9190,9190,0
20231006,190800,173700870,9190,9190,9190,9190,0
20231006,190700,173700870,9190,9190,9190,9190,0
20231006,190600,173700870,9190,9190,9190,9190,0
20231006,190500,173700870,9190,9190,9190,9190,0
20231006,190400,173700870,9190,9190,9190,9190,1103
20231006,190300,173700870,9190,9190,9190,9190,0
20231006,190200,173700870,9190,9190,9190,9190,0
20231006,190100,173700870,9190,9190,9190,9190,0
20231006,190000,173700870,9190,9190,9190,9190,0
20231006,185900,173700870,9190,9190,9190,9190,0
20231006,185800,173700870,9190,9190,9190,9190,0
20231006,185700,173700870,9190,9190,9190,9190,0
20231006,185600,173700870,9190,9190,9190,9190,0
20231006,185500,173700870,9190,9190,9190,9190,0
20231006,185400,173700870,9190,9190,9190,9190,0
20231006,185300,173700870,9190,9190,9190,9190,0
20231006,185200,173700870,9190,9190,9190,9190,0
20231006,185100,173700870,9190,9190,9190,9190,0
20231006,185000,173700870,9190,9190,9190,9190,0
20231006,184900,173700870,9190,9190,9190,9190,0
20231006,184800,173700870,9190,9190,9190,9190,0
20231006,184700,173700870,9190,9190,9190,9190,0
20231006,184600,173700870,9190,9190,9190,9190,0
20231006,184500,173700870,9190,9190,9190,9190,0
20231006,184400,173700870,9190,9190,9190,9190,0
20231006,184300,173700870,9190,9190,9190,9190,0
20231006,184200,173700870,9190,9190,9190,9190,0
20231006,184100,173700870,9190,9190,9190,9190,0
20231006,184000,173700870,9190,9190,9190,9190,0
20231006,183900,173700870,9190,9190,9190,9190,0
20231006,183800,173700870,9190,9190,9190,9190,0
20231006,183700,173700870,9190,9190,9190,9190,0
20231006,183600,173700870,9190,9190,9190,9190,0
20231006,183500,173700870,9190,9190,9190,9190,0
20231006,183400,173700870,9190,9190,9190,9190,1103
20231006,183300,173700870,9190,9190,9190,9190,0
20231006,183200,173700870,9190,9190,9190,9190,0
20231006,183100,173700870,9190,9190,9190,9190,0
20231006,183000,173700870,9190,9190,9190,9190,0
20231006,182900,173700870,9190,9190,9190,9190,0
20231006,182800,173700870,9190,9190,9190,9190,0
20231006,182700,173700870,9190,9190,9190,9190,0
20231006,182600,173700870,9190,9190,9190,9190,0
20231006,182500,173700870,9190,9190,9190,9190,0
20231006,182400,173700870,9190,9190,9190,9190,0
20231006,182300,173700870,9190,9190,9190,9190,0
20231006,182200,173700870,9190,9190,9190,9190,0
20231006,182100,173700870,9190,9190,9190,9190,0
20231006,182000,173700870,9190,9190,9190,9190,0
20231006,181900,173700870,9190,9190,9190,9190,0
20231006,181800,173700870,9190,9190,9190,9190,0
20231006,181700,173700870,9190,9190,9190,9190,0
20231006,181600,173700870,9190,9190,9190,9190,0
20231006,181500,173700870,9190,9190,9190,9190,0
20231006,181400,173700870,9190,9190,9190,9190,0
20231006,181300,173700870,9190,9190,9190,9190,0
20231006,181200,173700870,9190,9190,9190,9190,0
20231006,181100,173700870,9190,9190,9190,9190,0
20231006,181000,173700870,9190,9190,9190,9190,0
20231006,180900,173700870,9190,9190,9190,9190,0
20231006,180800,173700870,9190,9190,9190,9190,0
20231006,180700,173700870,9190,9190,9190,9190,0
20231006,180600,173700870,9190,9190,9190,9190,0
20231006,180500,173700870,9190,9190,9190,9190,0
20231006,180400,173700870,9190,9190,9190,9190,1103
20231006,180300,173700870,9190,9190,9190,9190,0
20231006,180200,173700870,9190,9190,9190,9190,0
20231006,180100,173700870,9190,9190,9190,9190,0
20231006,180000,173700870,9190,9190,9190,9190,0
20231006,175900,173700870,9190,9190,9190,9190,0
20231006,175800,173700870,9190,9190,9190,9190,0
20231006,175700,173700870,9190,9190,9190,9190,0
20231006,175600,173700870,9190,9190,9190,9190,0
20231006,175500,173700870,9190,9190,9190,9190,0
20231006,175400,173700870,9190,9190,9190,9190,0
20231006,175300,173700870,9190,9190,9190,9190,0
20231006,175200,173700870,9190,9190,9190,9190,0
20231006,175100,173700870,9190,9190,9190,9190,0
20231006,175000,173700870,9190,9190,9190,9190,0
20231006,174900,173700870,9190,9190,9190,9190,0
20231006,174800,173700870,9190,9190,9190,9190,0
20231006,174700,173700870,9190,9190,9190,9190,0
20231006,174600,173700870,9190,9190,9190,9190,0
20231006,174500,173700870,9190,9190,9190,9190,0
20231006,174400,173700870,9190,9190,9190,9190,0
20231006,174300,173700870,9190,9190,9190,9190,0
20231006,174200,173700870,9190,9190,9190,9190,0
20231006,174100,173700870,9190,9190,9190,9190,0
20231006,174000,173700870,9190,9190,9190,9190,0
20231006,173900,173700870,9190,9190,9190,9190,0
20231006,173800,173700870,9190,9190,9190,9190,0
20231006,173700,173700870,9190,9190,9190,9190,0
20231006,173600,173700870,9190,9190,9190,9190,0
20231006,173500,173700870,9190,9190,9190,9190,0
20231006,173400,173700870,9190,9190,9190,9190,1103
20231006,173300,173700870,9190,9190,9190,9190,0
20231006,173200,173700870,9190,9190,9190,9190,0
20231006,173100,173700870,9190,9190,9190,9190,0
20231006,173000,173700870,9190,9190,9190,9190,0
20231006,172900,173700870,9190,9190,9190,9190,0
20231006,172800,173700870,9190,9190,9190,9190,0
20231006,172700,173700870,9190,9190,9190,9190,0
20231006,172600,173700870,9190,9190,9190,9190,0
20231006,172500,173700870,9190,9190,9190,9190,0
20231006,172400,173700870,9190,9190,9190,9190,0
20231006,172300,173700870,9190,9190,9190,9190,0
20231006,172200,173700870,9190,9190,9190,9190,0
20231006,172100,173700870,9190,9190,9190,9190,0
20231006,172000,173700870,9190,9190,9190,9190,0
20231006,171900,173700870,9190,9190,9190,9190,0
20231006,171800,173700870,9190,9190,9190,9190,0
20231006,171700,173700870,9190,9190,9190,9190,0
20231006,171600,173700870,9190,9190,9190,9190,0
20231006,171500,173700870,9190,9190,9190,9190,0
20231006,171400,173700870,9190,9190,9190,9190,0
20231006,171300,173700870,9190,9190,9190,9190,0
20231006,171200,173700870,9190,9190,9190,9190,0
20231006,171100,173700870,9190,9190,9190,9190,0
20231006,171000,173700870,9190,9190,9190,9190,0
20231006,170900,173700870,9190,9190,9190,9190,0
20231006,170800,173700870,9190,9190,9190,9190,0
20231006,170700,173700870,9190,9190,9190,9190,0
20231006,170600,173700870,9190,9190,9190,9190,0
20231006,170500,173700870,9190,9190,9190,9190,0
20231006,170400,173700870,9190,9190,9190,9190,1103
20231006,170300,173700870,9190,9190,9190,9190,0
20231006,170200,173700870,9190,9190,9190,9190,0
20231006,170100,173700870,9190,9190,9190,9190,0
20231006,170000,173700870,9190,9190,9190,9190,0
20231006,165900,173700870,9190,9190,9190,9190,0
20231006,165800,173700870,9190,9190,9190,9190,0
20231006,165700,173700870,9190,9190,9190,9190,0
20231006,165600,173700870,9190,9190,9190,9190,0
20231006,165500,173700870,9190,9190,9190,9190,0
20231006,165400,173700870,9190,9190,9190,9190,0
20231006,165300,173700870,9190,9190,9190,9190,0
20231006,165200,173700870,9190,9190,9190,9190,0
20231006,165100,173700870,9190,9190,9190,9190,0
20231006,165000,173700870,9190,9190,9190,9190,0
20231006,164900,173700870,9190,9190,9190,9190,0
20231006,164800,173700870,9190,9190,9190,9190,0
20231006,164700,173700870,9190,9190,9190,9190,0
20231006,164600,173700870,9190,9190,9190,9190,0
20231006,164500,173700870,9190,9190,9190,9190,0
20231006,164400,173700870,9190,9190,9190,9190,0
20231006,164300,173700870,9190,9190,9190,9190,0
20231006,164200,173700870,9190,9190,9190,9190,0
20231006,164100,173700870,9190,9190,9190,9190,0
20231006,164000,173700870,9190,9190,9190,9190,0
20231006,163900,173700870,9190,9190,9190,9190,0
20231006,163800,173700870,9190,9190,9190,9190,0
20231006,163700,173700870,9190,9190,9190,9190,0
20231006,163600,173700870,9190,9190,9190,9190,0
20231006,163500,173700870,9190,9190,9190,9190,0
20231006,163400,173700870,9190,9190,9190,9190,1103
20231006,163300,173700870,9190,9190,9190,9190,0
20231006,163200,173700870,9190,9190,9190,9190,0
20231006,163100,173700870,9190,9190,9190,9190,0
20231006,163000,173700870,9190,9190,9190,9190,0
20231006,162900,173700870,9190,9190,9190,9190,0
20231006,162800,173700870,9190,9190,9190,9190,0
20231006,162700,173700870,9190,9190,9190,9190,0
20231006,162600,173700870,9190,9190,9190,9190,0
20231006,162500,173700870,9190,9190,9190,9190,0
20231006,162400,173700870,9190,9190,9190,9190,0
20231006,162300,173700870,9190,9190,9190,9190,0
20231006,162200,173700870,9190,9190,9190,9190,0
20231006,162100,173700870,9190,9190,9190,9190,0
20231006,162000,173700870,9190,9190,9190,9190,0
20231006,161900,173700870,9190,9190,9190,9190,0
20231006,161800,173700870,9190,9190,9190,9190,0
20231006,161700,173700870,9190,9190,9190,9190,0
20231006,161600,173700870,9190,9190,9190,9190,0
20231006,161500,173700870,9190,9190,9190,9190,0
20231006,161400,173700870,9190,9190,9190,9190,0
20231006,161300,173700870,9190,9190,9190,9190,0
20231006,161200,173700870,9190,9190,9190,9190,0
20231006,161100,173700870,9190,9190,9190,9190,0
20231006,161000,173700870,9190,9190,9190,9190,0
20231006,160900,173700870,9190,9190,9190,9190,0
20231006,160800,173700870,9190,9190,9190,9190,0
20231006,160700,173700870,9190,9190,9190,9190,0
20231006,160600,173700870,9190,9190,9190,9190,0
20231006,160500,173700870,9190,9190,9190,9190,0
20231006,160400,173700870,9190,9190,9190,9190,1103
20231006,160300,173700870,9190,9190,9190,9190,0
20231006,160200,173700870,9190,9190,9190,9190,0
20231006,160100,173700870,9190,9190,9190,9190,0
20231006,160000,173700870,9190,9190,9190,9190,0
20231006,155900,173700870,9190,9190,9190,9190,0
20231006,155800,173700870,9190,9190,9190,9190,0
20231006,155700,173700870,9190,9190,9190,9190,0
20231006,155600,173700870,9190,9190,9190,9190,0
20231006,155500,173700870,9190,9190,9190,9190,0
20231006,155400,173700870,9190,9190,9190,9190,0
20231006,155300,173700870,9190,9190,9190,9190,0
20231006,155200,173700870,9190,9190,9190,9190,0
20231006,155100,173700870,9190,9190,9190,9190,0
20231006,155000,173700870,9190,9190,9190,9190,0
20231006,154900,173700870,9190,9190,9190,9190,0
20231006,154800,173700870,9190,9190,9190,9190,0
20231006,154700,173700870,9190,9190,9190,9190,0
20231006,154600,173700870,9190,9190,9190,9190,0
20231006,154500,173700870,9190,9190,9190,9190,0
20231006,154400,173700870,9190,9190,9190,9190,0
20231006,154300,173700870,9190,9190,9190,9190,0
20231006,154200,173700870,9190,9190,9190,9190,0
20231006,154100,173700870,9190,9190,9190,9190,0
20231006,154000,173700870,9190,9190,9190,9190,0
20231006,153900,173700870,9190,9190,9190,9190,0
20231006,153800,173700870,9190,9190,9190,9190,0
20231006,153700,173700870,9190,9190,9190,9190,0
20231006,153600,173700870,9190,9190,9190,9190,0
20231006,153500,173700870,9190,9190,9190,9190,0
20231006,153400,173700870,9190,9190,9190,9190,1103
20231006,153300,173700870,9190,9190,9190,9190,0
20231006,153200,173700870,9190,9190,9190,9190,0
20231006,153100,173700870,9190,9190,9190,9190,0
20231006,153000,173700870,9190,9190,9190,9190,1103
20231006,152900,163564300,9250,9250,9250,9250,0
20231006,152800,163564300,9250,9250,9250,9250,0
20231006,152700,163564300,9250,9250,9250,9250,0
20231006,152600,163564300,9250,9250,9250,9250,0
20231006,152500,163564300,9250,9250,9250,9250,0
20231006,152400,163564300,9250,9250,9250,9250,0
20231006,152300,163564300,9250,9250,9250,9250,0
20231006,152200,163564300,9250,9250,9250,9250,0
20231006,152100,163564300,9250,9250,9250,9250,0
20231006,152000,163564300,9250,9250,9250,9250,0
20231006,151900,163564300,9250,9250,9250,9250,3
20231006,151800,163536550,9250,9250,9250,9250,0
20231006,151700,163536550,9250,9250,9250,9250,40
20231006,151600,163166550,9260,9260,9260,9260,3
20231006,151500,163138770,9260,9260,9260,9260,6
20231006,151400,163083210,9260,9270,9270,9260,50
20231006,151300,162619720,9280,9280,9280,9280,207
20231006,151200,160698760,9290,9240,9290,9200,956
20231006,151100,151882840,9220,9260,9260,9220,180
20231006,151000,150221070,9270,9270,9270,9270,0
20231006,150900,150221070,9270,9270,9270,9270,0
20231006,150800,150221070,9270,9270,9270,9270,0
20231006,150700,150221070,9270,9270,9270,9270,0
20231006,150600,150221070,9270,9270,9270,9270,4
20231006,150500,150183990,9340,9340,9340,9340,53
20231006,150400,149688970,9340,9340,9340,9340,0
20231006,150300,149688970,9340,9340,9340,9340,0
20231006,150200,149688970,9340,9340,9340,9340,0
20231006,150100,149688970,9340,9340,9340,9340,1
20231006,150000,149679630,9280,9280,9280,9280,85
20231006,145900,148890830,9370,9370,9370,9370,0
20231006,145800,148890830,9370,9370,9370,9370,102
20231006,145700,147935090,9320,9340,9360,9320,3161
20231006,145600,118438430,9340,9340,9340,9340,0
20231006,145500,118438430,9340,9340,9340,9340,0
20231006,145400,118438430,9340,9340,9340,9340,0
20231006,145300,118438430,9340,9340,9340,9340,0
20231006,145200,118438430,9340,9340,9340,9340,0
20231006,145100,118438430,9340,9340,9340,9340,11
20231006,145000,118335690,9350,9350,9350,9350,0
20231006,144900,118335690,9350,9350,9350,9350,0
20231006,144800,118335690,9350,9350,9350,9350,0
20231006,144700,118335690,9350,9350,9350,9350,1
20231006,144600,118326340,9360,9360,9360,9360,1
20231006,144500,118316980,9370,9370,9370,9370,1
20231006,144400,118307610,9380,9380,9380,9380,0
20231006,144300,118307610,9380,9380,9380,9380,0
20231006,144200,118307610,9380,9380,9380,9380,1
20231006,144100,118298230,9240,9370,9370,9240,40
20231006,144000,117926910,9390,9370,9390,9360,75
20231006,143900,117223480,9300,9300,9300,9300,0
20231006,143800,117223480,9300,9340,9340,9300,12
20231006,143700,117111640,9390,9390,9390,9390,0
20231006,143600,117111640,9390,9390,9390,9390,0
20231006,143500,117111640,9390,9390,9390,9390,0
20231006,143400,117111640,9390,9390,9390,9390,0
20231006,143300,117111640,9390,9390,9390,9390,0
20231006,143200,117111640,9390,9390,9390,9390,0
20231006,143100,117111640,9390,9390,9390,9390,0
20231006,143000,117111640,9390,9390,9390,9390,0
20231006,142900,117111640,9390,9390,9390,9390,0
20231006,142800,117111640,9390,9390,9390,9390,0
20231006,142700,117111640,9390,9390,9390,9390,0
20231006,142600,117111640,9390,9390,9390,9390,0
20231006,142500,117111640,9390,9390,9390,9390,0
20231006,142400,117111640,9390,9390,9390,9390,0
20231006,142300,117111640,9390,9390,9390,9390,0
20231006,142200,117111640,9390,9390,9390,9390,0
20231006,142100,117111640,9390,9390,9390,9390,0
20231006,142000,117111640,9390,9390,9390,9390,0
20231006,141900,117111640,9390,9390,9390,9390,0
20231006,141800,117111640,9390,9390,9390,9390,0
20231006,141700,117111640,9390,9390,9390,9390,0
20231006,141600,117111640,9390,9390,9390,9390,0
20231006,141500,117111640,9390,9390,9390,9390,0
20231006,141400,117111640,9390,9390,9390,9390,0
20231006,141300,117111640,9390,9390,9390,9390,0
20231006,141200,117111640,9390,9390,9390,9390,0
20231006,141100,117111640,9390,9390,9390,9390,0
20231006,141000,117111640,9390,9390,9390,9390,0
20231006,140900,117111640,9390,9390,9390,9390,10
20231006,140800,117017740,9400,9400,9400,9400,0
20231006,140700,117017740,9400,9400,9400,9400,0
20231006,140600,117017740,9400,9400,9400,9400,0
20231006,140500,117017740,9400,9400,9400,9400,0
20231006,140400,117017740,9400,9400,9400,9400,0
20231006,140300,117017740,9400,9400,9400,9400,0
20231006,140200,117017740,9400,9400,9400,9400,0
20231006,140100,117017740,9400,9400,9400,9400,0
20231006,140000,117017740,9400,9400,9400,9400,0
20231006,135900,117017740,9400,9400,9400,9400,0
20231006,135800,117017740,9400,9400,9400,9400,0
20231006,135700,117017740,9400,9400,9400,9400,0
20231006,135600,117017740,9400,9400,9400,9400,0
20231006,135500,117017740,9400,9400,9400,9400,0
20231006,135400,117017740,9400,9400,9400,9400,0
20231006,135300,117017740,9400,9400,9400,9400,0
20231006,135200,117017740,9400,9400,9400,9400,0
20231006,135100,117017740,9400,9400,9400,9400,0
20231006,135000,117017740,9400,9400,9400,9400,0
20231006,134900,117017740,9400,9400,9400,9400,0
20231006,134800,117017740,9400,9400,9400,9400,0
20231006,134700,117017740,9400,9400,9400,9400,0
20231006,134600,117017740,9400,9400,9400,9400,0
20231006,134500,117017740,9400,9400,9400,9400,0
20231006,134400,117017740,9400,9400,9400,9400,0
20231006,134300,117017740,9400,9400,9400,9400,0
20231006,134200,117017740,9400,9400,9400,9400,0
20231006,134100,117017740,9400,9400,9400,9400,0
20231006,134000,117017740,9400,9400,9400,9400,0
20231006,133900,117017740,9400,9400,9400,9400,0
20231006,133800,117017740,9400,9400,9400,9400,0
20231006,133700,117017740,9400,9400,9400,9400,0
20231006,133600,117017740,9400,9400,9400,9400,0
20231006,133500,117017740,9400,9400,9400,9400,0
20231006,133400,117017740,9400,9400,9400,9400,0
20231006,133300,117017740,9400,9390,9400,9390,500
20231006,133200,112318270,9390,9390,9390,9390,1
20231006,133100,112308880,9280,9280,9280,9280,0
20231006,133000,112308880,9280,9280,9280,9280,3
20231006,132900,112281040,9300,9300,9300,9300,152
20231006,132800,110867440,9300,9300,9300,9300,4
20231006,132700,110830240,9300,9300,9300,9300,5
20231006,132600,110783740,9300,9300,9300,9300,4
20231006,132500,110746540,9300,9300,9300,9300,5
20231006,132400,110700040,9300,9400,9400,9300,5
20231006,132300,110653440,9300,9300,9300,9300,5
20231006,132200,110606940,9300,9300,9300,9300,4
20231006,132100,110569740,9300,9300,9300,9300,5
20231006,132000,110523240,9340,9340,9340,9340,22
20231006,131900,110317760,9340,9340,9340,9340,3
20231006,131800,110289740,9340,9340,9400,9340,5
20231006,131700,110242980,9340,9340,9340,9340,5
20231006,131600,110196280,9340,9340,9340,9340,4
20231006,131500,110158920,9360,9400,9400,9360,27
20231006,131400,109906160,9360,9360,9400,9360,5
20231006,131300,109859320,9360,9360,9400,9360,6
20231006,131200,109803120,9400,9360,9400,9360,6
20231006,131100,109746880,9360,9360,9360,9360,5
20231006,131000,109700080,9360,9360,9360,9360,5
20231006,130900,109653280,9360,9360,9360,9360,2
20231006,130800,109634560,9360,9360,9360,9360,4
20231006,130700,109597120,9360,9360,9360,9360,5
20231006,130600,109550320,9360,9360,9400,9360,5
20231006,130500,109503480,9360,9360,9360,9360,5
20231006,130400,109456680,9360,9360,9360,9360,4
20231006,130300,109419240,9360,9360,9360,9360,5
20231006,130200,109372440,9360,9360,9360,9360,5
20231006,130100,109325640,9360,9360,9360,9360,4
20231006,130000,109288200,9360,9360,9360,9360,5
20231006,125900,109241400,9360,9360,9360,9360,2
20231006,125800,109222680,9360,9360,9360,9360,4
20231006,125700,109185240,9360,9360,9360,9360,5
20231006,125600,109138440,9360,9360,9360,9360,4
20231006,125500,109101000,9360,9360,9360,9360,5
20231006,125400,109054200,9360,9360,9410,9360,6
20231006,125300,108997990,9360,9360,9360,9360,7
20231006,125200,108932470,9360,9360,9360,9360,7
20231006,125100,108866950,9360,9360,9360,9360,4
20231006,125000,108829510,9360,9360,9360,9360,5
20231006,124900,108782710,9360,9360,9360,9360,4
20231006,124800,108745270,9360,9360,9360,9360,2
20231006,124700,108726550,9360,9360,9360,9360,5
20231006,124600,108679750,9360,9350,9360,9350,5
20231006,124500,108632980,9350,9340,9350,9340,4
20231006,124400,108595600,9380,9380,9410,9380,146
20231006,124300,107226090,9410,9410,9410,9410,1
20231006,124200,107216680,9400,9400,9400,9400,5
20231006,124100,107169680,9420,9420,9420,9420,0
20231006,124000,107169680,9420,9420,9420,9420,0
20231006,123900,107169680,9420,9420,9420,9420,0
20231006,123800,107169680,9420,9410,9420,9410,101
20231006,123700,106219260,9400,9400,9400,9400,100
20231006,123600,105279260,9360,9360,9360,9360,0
20231006,123500,105279260,9360,9360,9360,9360,0
20231006,123400,105279260,9360,9360,9360,9360,0
20231006,123300,105279260,9360,9360,9360,9360,0
20231006,123200,105279260,9360,9360,9360,9360,0
20231006,123100,105279260,9360,9360,9360,9360,0
20231006,123000,105279260,9360,9360,9360,9360,40
20231006,122900,104904860,9350,9350,9350,9350,0
20231006,122800,104904860,9350,9350,9350,9350,32
20231006,122700,104605660,9400,9400,9400,9400,43
20231006,122600,104201460,9400,9390,9400,9390,500
20231006,122500,99505880,9390,9390,9390,9390,1
20231006,122400,99496490,9340,9340,9340,9340,0
20231006,122300,99496490,9340,9340,9340,9340,0
20231006,122200,99496490,9340,9340,9340,9340,5
20231006,122100,99449790,9390,9390,9390,9390,0
20231006,122000,99449790,9390,9390,9390,9390,0
20231006,121900,99449790,9390,9380,9390,9380,200
20231006,121800,97572950,9380,9380,9380,9380,50
20231006,121700,97103950,9390,9390,9390,9390,0
20231006,121600,97103950,9390,9390,9390,9390,0
20231006,121500,97103950,9390,9390,9390,9390,0
20231006,121400,97103950,9390,9390,9390,9390,61
20231006,121300,96531160,9390,9390,9390,9390,0
20231006,121200,96531160,9390,9390,9390,9390,0
20231006,121100,96531160,9390,9390,9390,9390,0
20231006,121000,96531160,9390,9360,9390,9360,6
20231006,120900,96474970,9370,9370,9370,9370,49
20231006,120800,96015840,9370,9380,9390,9370,154
20231006,120700,94571840,9380,9370,9380,9370,446
20231006,120600,90391800,9370,9370,9370,9370,3
20231006,120500,90363690,9370,9370,9370,9370,0
20231006,120400,90363690,9370,9370,9370,9370,0
20231006,120300,90363690,9370,9370,9370,9370,0
20231006,120200,90363690,9370,9320,9370,9290,120
20231006,120100,89244800,9320,9320,9320,9320,0
20231006,120000,89244800,9320,9320,9320,9320,0
20231006,115900,89244800,9320,9320,9320,9320,0
20231006,115800,89244800,9320,9320,9320,9320,0
20231006,115700,89244800,9320,9320,9320,9320,0
20231006,115600,89244800,9320,9320,9320,9320,0
20231006,115500,89244800,9320,9320,9320,9320,18
20231006,115400,89077040,9320,9320,9320,9320,0
20231006,115300,89077040,9320,9320,9320,9320,0
20231006,115200,89077040,9320,9320,9320,9320,0
20231006,115100,89077040,9320,9320,9320,9320,0
20231006,115000,89077040,9320,9320,9320,9320,0
20231006,114900,89077040,9320,9320,9320,9320,1
20231006,114800,89067720,9320,9320,9320,9320,0
20231006,114700,89067720,9320,9320,9320,9320,0
20231006,114600,89067720,9320,9320,9320,9320,0
20231006,114500,89067720,9320,9320,9320,9320,20
20231006,114400,88881320,9320,9320,9320,9320,0
20231006,114300,88881320,9320,9320,9320,9320,32
20231006,114200,88583080,9380,9380,9380,9380,0
20231006,114100,88583080,9380,9380,9380,9380,0
20231006,114000,88583080,9380,9380,9380,9380,0
20231006,113900,88583080,9380,9380,9380,9380,0
20231006,113800,88583080,9380,9380,9380,9380,1
20231006,113700,88573700,9320,9320,9320,9320,6
20231006,113600,88517780,9380,9380,9380,9380,0
20231006,113500,88517780,9380,9320,9380,9320,11
20231006,113400,88415200,9380,9380,9380,9380,0
20231006,113300,88415200,9380,9380,9380,9380,0
20231006,113200,88415200,9380,9380,9380,9380,0
20231006,113100,88415200,9380,9380,9380,9380,0
20231006,113000,88415200,9380,9380,9380,9380,0
20231006,112900,88415200,9380,9380,9380,9380,0
20231006,112800,88415200,9380,9380,9380,9380,0
20231006,112700,88415200,9380,9380,9380,9380,0
20231006,112600,88415200,9380,9380,9380,9380,0
20231006,112500,88415200,9380,9360,9380,9360,300
20231006,112400,85603750,9370,9370,9370,9370,2
20231006,112300,85585010,9260,9260,9260,9260,10
20231006,112200,85492410,9370,9370,9370,9370,10
20231006,112100,85398710,9250,9370,9380,9250,9
20231006,112000,85314480,9270,9270,9270,9270,122
20231006,111900,84183540,9290,9290,9290,9290,0
20231006,111800,84183540,9290,9290,9290,9290,25
20231006,111700,83951290,9320,9320,9320,9320,0
20231006,111600,83951290,9320,9320,9320,9320,0
20231006,111500,83951290,9320,9320,9320,9320,0
20231006,111400,83951290,9320,9320,9320,9320,0
20231006,111300,83951290,9320,9320,9320,9320,0
20231006,111200,83951290,9320,9320,9320,9320,0
20231006,111100,83951290,9320,9320,9320,9320,0
20231006,111000,83951290,9320,9320,9320,9320,0
20231006,110900,83951290,9320,9330,9330,9320,10
20231006,110800,83858050,9400,9370,9410,9370,174
20231006,110700,82222750,9300,9300,9300,9300,0
20231006,110600,82222750,9300,9300,9300,9300,0
20231006,110500,82222750,9300,9250,9300,9250,389
20231006,110400,78612330,9180,9180,9180,9180,0
20231006,110300,78612330,9180,9180,9180,9180,0
20231006,110200,78612330,9180,9180,9180,9180,0
20231006,110100,78612330,9180,9180,9180,9180,0
20231006,110000,78612330,9180,9180,9180,9180,0
20231006,105900,78612330,9180,9180,9180,9180,0
20231006,105800,78612330,9180,9180,9180,9180,0
20231006,105700,78612330,9180,9180,9180,9180,1
20231006,105600,78603150,9180,9180,9180,9180,0
20231006,105500,78603150,9180,9180,9180,9180,0
20231006,105400,78603150,9180,9180,9180,9180,4
20231006,105300,78566430,9240,9240,9240,9240,0
20231006,105200,78566430,9240,9240,9240,9240,0
20231006,105100,78566430,9240,9240,9240,9240,0
20231006,105000,78566430,9240,9240,9240,9240,0
20231006,104900,78566430,9240,9240,9240,9240,0
20231006,104800,78566430,9240,9240,9240,9240,0
20231006,104700,78566430,9240,9240,9240,9240,0
20231006,104600,78566430,9240,9240,9240,9240,0
20231006,104500,78566430,9240,9240,9240,9240,0
20231006,104400,78566430,9240,9240,9240,9240,61
20231006,104300,78002790,9140,9140,9140,9140,0
20231006,104200,78002790,9140,9140,9140,9140,0
20231006,104100,78002790,9140,9140,9140,9140,0
20231006,104000,78002790,9140,9170,9170,9140,44
20231006,103900,77600110,9160,9160,9160,9160,43
20231006,103800,77206230,9150,9160,9160,9150,43
20231006,103700,76812650,9140,9170,9170,9140,43
20231006,103600,76418760,9160,9190,9190,9160,44
20231006,103500,76014790,9170,9180,9180,9170,43
20231006,103400,75620280,9160,9210,9210,9130,560
20231006,103300,70485350,9250,9250,9250,9250,0
20231006,103200,70485350,9250,9200,9250,9200,163
20231006,103100,68983240,9200,9200,9200,9200,0
20231006,103000,68983240,9200,9210,9210,9200,223
20231006,102900,66931410,9230,9230,9230,9230,8
20231006,102800,66857570,9230,9230,9230,9230,44
20231006,102700,66451450,9240,9250,9250,9240,26
20231006,102600,66211190,9240,9240,9240,9240,0
20231006,102500,66211190,9240,9240,9240,9240,0
20231006,102400,66211190,9240,9290,9290,9240,4
20231006,102300,66174160,9310,9310,9310,9310,0
20231006,102200,66174160,9310,9310,9310,9310,77
20231006,102100,65457290,9340,9340,9340,9340,0
20231006,102000,65457290,9340,9340,9340,9340,23
20231006,101900,65242470,9340,9390,9390,9340,225
20231006,101800,63140770,9390,9390,9390,9390,0
20231006,101700,63140770,9390,9420,9420,9390,39
20231006,101600,62774530,9450,9450,9450,9450,0
20231006,101500,62774530,9450,9440,9450,9440,70
20231006,101400,62113470,9450,9450,9450,9450,0
20231006,101300,62113470,9450,9440,9450,9440,4
20231006,101200,62075680,9450,9450,9450,9450,0
20231006,101100,62075680,9450,9450,9450,9450,0
20231006,101000,62075680,9450,9450,9450,9450,0
20231006,100900,62075680,9450,9450,9450,9450,0
20231006,100800,62075680,9450,9450,9460,9450,307
20231006,100700,59172510,9470,9470,9470,9470,0
20231006,100600,59172510,9470,9470,9470,9470,0
20231006,100500,59172510,9470,9470,9470,9470,0
20231006,100400,59172510,9470,9470,9470,9410,223
20231006,100300,57072160,9480,9460,9480,9460,246
20231006,100200,54742470,9470,9470,9470,9470,6
20231006,100100,54685650,9470,9470,9470,9410,62
20231006,100000,54101510,9480,9480,9480,9480,0
20231006,095900,54101510,9480,9450,9490,9430,11
20231006,095800,53997380,9490,9370,9490,9370,1778
20231006,095700,37304880,9370,9310,9370,9310,1521
20231006,095600,23101190,9310,9310,9310,9310,0
20231006,095500,23101190,9310,9310,9310,9310,0
20231006,095400,23101190,9310,9310,9310,9270,4
20231006,095300,23064030,9250,9250,9250,9250,30
20231006,095200,22786530,9300,9300,9300,9300,0
20231006,095100,22786530,9300,9300,9300,9300,18
20231006,095000,22619130,9230,9230,9230,9230,0
20231006,094900,22619130,9230,9230,9230,9230,2
20231006,094800,22600670,9310,9310,9310,9310,0
20231006,094700,22600670,9310,9310,9310,9310,0
20231006,094600,22600670,9310,9310,9310,9310,0
20231006,094500,22600670,9310,9310,9310,9310,0
20231006,094400,22600670,9310,9310,9310,9310,0
20231006,094300,22600670,9310,9310,9310,9310,0
20231006,094200,22600670,9310,9310,9310,9310,0
20231006,094100,22600670,9310,9310,9310,9310,0
20231006,094000,22600670,9310,9310,9310,9310,0
20231006,093900,22600670,9310,9310,9310,9310,0
20231006,093800,22600670,9310,9310,9310,9310,0
20231006,093700,22600670,9310,9310,9310,9310,1
20231006,093600,22591360,9310,9310,9310,9310,1
20231006,093500,22582050,9310,9310,9310,9310,0
20231006,093400,22582050,9310,9310,9310,9310,2
20231006,093300,22563430,9200,9200,9200,9200,0
20231006,093200,22563430,9200,9200,9200,9200,0
20231006,093100,22563430,9200,9200,9200,9200,0
20231006,093000,22563430,9200,9210,9210,9200,113
20231006,092900,21522850,9210,9210,9210,9210,0
20231006,092800,21522850,9210,9210,9210,9210,0
20231006,092700,21522850,9210,9210,9280,9210,153
20231006,092600,20106720,9320,9320,9320,9320,10
20231006,092500,20013520,9330,9330,9330,9330,4
20231006,092400,19976200,9280,9280,9280,9280,5
20231006,092300,19929800,9280,9270,9280,9270,616
20231006,092200,14214230,9280,9170,9280,9170,312
20231006,092100,11324320,9240,9230,9240,9230,167
20231006,092000,9781890,9230,9230,9230,9230,1
20231006,091900,9772660,9230,9230,9230,9230,1
20231006,091800,9763430,9130,9130,9130,9130,0
20231006,091700,9763430,9130,9130,9130,9130,0
20231006,091600,9763430,9130,9130,9130,9130,0
20231006,091500,9763430,9130,9130,9130,9130,0
20231006,091400,9763430,9130,9120,9130,9120,4
20231006,091300,9726920,9120,9120,9120,9120,14
20231006,091200,9599240,9120,9120,9120,9120,0
20231006,091100,9599240,9120,9120,9120,9120,50
20231006,091000,9143240,9120,9120,9120,9120,10
20231006,090900,9052040,9240,9120,9240,9120,118
20231006,090800,7961960,9220,9180,9220,9180,345
20231006,090700,4788270,9180,9180,9180,9180,0
20231006,090600,4788270,9180,9180,9180,9180,1
20231006,090500,4779090,9040,9040,9040,9040,2
20231006,090400,4761010,9040,9040,9040,9040,0
20231006,090300,4761010,9040,9060,9060,9040,272
20231006,090200,2300420,9190,9190,9190,9190,0
20231006,090100,2300420,9190,9190,9190,9190,28
20231006,090000,2043100,9190,9050,9190,9050,224