KissMeData/089850/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,841593360,16240,16240,16240,16240,1328
20231012,194500,841593360,16240,16240,16240,16240,0
20231012,194400,841593360,16240,16240,16240,16240,0
20231012,194300,841593360,16240,16240,16240,16240,0
20231012,194200,841593360,16240,16240,16240,16240,0
20231012,194100,841593360,16240,16240,16240,16240,0
20231012,194000,841593360,16240,16240,16240,16240,0
20231012,193900,841593360,16240,16240,16240,16240,0
20231012,193800,841593360,16240,16240,16240,16240,0
20231012,193700,841593360,16240,16240,16240,16240,0
20231012,193600,841593360,16240,16240,16240,16240,0
20231012,193500,841593360,16240,16240,16240,16240,0
20231012,193400,841593360,16240,16240,16240,16240,0
20231012,193300,841593360,16240,16240,16240,16240,0
20231012,193200,841593360,16240,16240,16240,16240,0
20231012,193100,841593360,16240,16240,16240,16240,0
20231012,193000,841593360,16240,16240,16240,16240,0
20231012,192900,841593360,16240,16240,16240,16240,0
20231012,192800,841593360,16240,16240,16240,16240,0
20231012,192700,841593360,16240,16240,16240,16240,0
20231012,192600,841593360,16240,16240,16240,16240,0
20231012,192500,841593360,16240,16240,16240,16240,0
20231012,192400,841593360,16240,16240,16240,16240,0
20231012,192300,841593360,16240,16240,16240,16240,0
20231012,192200,841593360,16240,16240,16240,16240,0
20231012,192100,841593360,16240,16240,16240,16240,0
20231012,192000,841593360,16240,16240,16240,16240,0
20231012,191900,841593360,16240,16240,16240,16240,0
20231012,191800,841593360,16240,16240,16240,16240,0
20231012,191700,841593360,16240,16240,16240,16240,0
20231012,191600,841593360,16240,16240,16240,16240,1328
20231012,191500,841593360,16240,16240,16240,16240,0
20231012,191400,841593360,16240,16240,16240,16240,0
20231012,191300,841593360,16240,16240,16240,16240,0
20231012,191200,841593360,16240,16240,16240,16240,0
20231012,191100,841593360,16240,16240,16240,16240,0
20231012,191000,841593360,16240,16240,16240,16240,0
20231012,190900,841593360,16240,16240,16240,16240,0
20231012,190800,841593360,16240,16240,16240,16240,0
20231012,190700,841593360,16240,16240,16240,16240,0
20231012,190600,841593360,16240,16240,16240,16240,0
20231012,190500,841593360,16240,16240,16240,16240,0
20231012,190400,841593360,16240,16240,16240,16240,0
20231012,190300,841593360,16240,16240,16240,16240,0
20231012,190200,841593360,16240,16240,16240,16240,0
20231012,190100,841593360,16240,16240,16240,16240,0
20231012,190000,841593360,16240,16240,16240,16240,0
20231012,185900,841593360,16240,16240,16240,16240,0
20231012,185800,841593360,16240,16240,16240,16240,0
20231012,185700,841593360,16240,16240,16240,16240,0
20231012,185600,841593360,16240,16240,16240,16240,0
20231012,185500,841593360,16240,16240,16240,16240,0
20231012,185400,841593360,16240,16240,16240,16240,0
20231012,185300,841593360,16240,16240,16240,16240,0
20231012,185200,841593360,16240,16240,16240,16240,0
20231012,185100,841593360,16240,16240,16240,16240,0
20231012,185000,841593360,16240,16240,16240,16240,0
20231012,184900,841593360,16240,16240,16240,16240,0
20231012,184800,841593360,16240,16240,16240,16240,0
20231012,184700,841593360,16240,16240,16240,16240,0
20231012,184600,841593360,16240,16240,16240,16240,1328
20231012,184500,841593360,16240,16240,16240,16240,0
20231012,184400,841593360,16240,16240,16240,16240,0
20231012,184300,841593360,16240,16240,16240,16240,0
20231012,184200,841593360,16240,16240,16240,16240,0
20231012,184100,841593360,16240,16240,16240,16240,0
20231012,184000,841593360,16240,16240,16240,16240,0
20231012,183900,841593360,16240,16240,16240,16240,0
20231012,183800,841593360,16240,16240,16240,16240,0
20231012,183700,841593360,16240,16240,16240,16240,0
20231012,183600,841593360,16240,16240,16240,16240,0
20231012,183500,841593360,16240,16240,16240,16240,0
20231012,183400,841593360,16240,16240,16240,16240,0
20231012,183300,841593360,16240,16240,16240,16240,0
20231012,183200,841593360,16240,16240,16240,16240,0
20231012,183100,841593360,16240,16240,16240,16240,0
20231012,183000,841593360,16240,16240,16240,16240,0
20231012,182900,841593360,16240,16240,16240,16240,0
20231012,182800,841593360,16240,16240,16240,16240,0
20231012,182700,841593360,16240,16240,16240,16240,0
20231012,182600,841593360,16240,16240,16240,16240,0
20231012,182500,841593360,16240,16240,16240,16240,0
20231012,182400,841593360,16240,16240,16240,16240,0
20231012,182300,841593360,16240,16240,16240,16240,0
20231012,182200,841593360,16240,16240,16240,16240,0
20231012,182100,841593360,16240,16240,16240,16240,0
20231012,182000,841593360,16240,16240,16240,16240,0
20231012,181900,841593360,16240,16240,16240,16240,0
20231012,181800,841593360,16240,16240,16240,16240,0
20231012,181700,841593360,16240,16240,16240,16240,0
20231012,181600,841593360,16240,16240,16240,16240,1328
20231012,181500,841593360,16240,16240,16240,16240,0
20231012,181400,841593360,16240,16240,16240,16240,0
20231012,181300,841593360,16240,16240,16240,16240,0
20231012,181200,841593360,16240,16240,16240,16240,0
20231012,181100,841593360,16240,16240,16240,16240,0
20231012,181000,841593360,16240,16240,16240,16240,0
20231012,180900,841593360,16240,16240,16240,16240,0
20231012,180800,841593360,16240,16240,16240,16240,0
20231012,180700,841593360,16240,16240,16240,16240,0
20231012,180600,841593360,16240,16240,16240,16240,0
20231012,180500,841593360,16240,16240,16240,16240,0
20231012,180400,841593360,16240,16240,16240,16240,0
20231012,180300,841593360,16240,16240,16240,16240,0
20231012,180200,841593360,16240,16240,16240,16240,0
20231012,180100,841593360,16240,16240,16240,16240,0
20231012,180000,841593360,16240,16240,16240,16240,0
20231012,175900,841593360,16240,16240,16240,16240,0
20231012,175800,841593360,16240,16240,16240,16240,0
20231012,175700,841593360,16240,16240,16240,16240,0
20231012,175600,841593360,16240,16240,16240,16240,0
20231012,175500,841593360,16240,16240,16240,16240,0
20231012,175400,841593360,16240,16240,16240,16240,0
20231012,175300,841593360,16240,16240,16240,16240,0
20231012,175200,841593360,16240,16240,16240,16240,0
20231012,175100,841593360,16240,16240,16240,16240,0
20231012,175000,841593360,16240,16240,16240,16240,0
20231012,174900,841593360,16240,16240,16240,16240,0
20231012,174800,841593360,16240,16240,16240,16240,0
20231012,174700,841593360,16240,16240,16240,16240,0
20231012,174600,841593360,16240,16240,16240,16240,1328
20231012,174500,841593360,16240,16240,16240,16240,0
20231012,174400,841593360,16240,16240,16240,16240,0
20231012,174300,841593360,16240,16240,16240,16240,0
20231012,174200,841593360,16240,16240,16240,16240,0
20231012,174100,841593360,16240,16240,16240,16240,0
20231012,174000,841593360,16240,16240,16240,16240,0
20231012,173900,841593360,16240,16240,16240,16240,0
20231012,173800,841593360,16240,16240,16240,16240,0
20231012,173700,841593360,16240,16240,16240,16240,0
20231012,173600,841593360,16240,16240,16240,16240,0
20231012,173500,841593360,16240,16240,16240,16240,0
20231012,173400,841593360,16240,16240,16240,16240,0
20231012,173300,841593360,16240,16240,16240,16240,0
20231012,173200,841593360,16240,16240,16240,16240,0
20231012,173100,841593360,16240,16240,16240,16240,0
20231012,173000,841593360,16240,16240,16240,16240,0
20231012,172900,841593360,16240,16240,16240,16240,0
20231012,172800,841593360,16240,16240,16240,16240,0
20231012,172700,841593360,16240,16240,16240,16240,0
20231012,172600,841593360,16240,16240,16240,16240,0
20231012,172500,841593360,16240,16240,16240,16240,0
20231012,172400,841593360,16240,16240,16240,16240,0
20231012,172300,841593360,16240,16240,16240,16240,0
20231012,172200,841593360,16240,16240,16240,16240,0
20231012,172100,841593360,16240,16240,16240,16240,0
20231012,172000,841593360,16240,16240,16240,16240,0
20231012,171900,841593360,16240,16240,16240,16240,0
20231012,171800,841593360,16240,16240,16240,16240,0
20231012,171700,841593360,16240,16240,16240,16240,0
20231012,171600,841593360,16240,16240,16240,16240,1328
20231012,171500,841593360,16240,16240,16240,16240,0
20231012,171400,841593360,16240,16240,16240,16240,0
20231012,171300,841593360,16240,16240,16240,16240,0
20231012,171200,841593360,16240,16240,16240,16240,0
20231012,171100,841593360,16240,16240,16240,16240,0
20231012,171000,841593360,16240,16240,16240,16240,0
20231012,170900,841593360,16240,16240,16240,16240,0
20231012,170800,841593360,16240,16240,16240,16240,0
20231012,170700,841593360,16240,16240,16240,16240,0
20231012,170600,841593360,16240,16240,16240,16240,0
20231012,170500,841593360,16240,16240,16240,16240,0
20231012,170400,841593360,16240,16240,16240,16240,0
20231012,170300,841593360,16240,16240,16240,16240,0
20231012,170200,841593360,16240,16240,16240,16240,0
20231012,170100,841593360,16240,16240,16240,16240,0
20231012,170000,841593360,16240,16240,16240,16240,0
20231012,165900,841593360,16240,16240,16240,16240,0
20231012,165800,841593360,16240,16240,16240,16240,0
20231012,165700,841593360,16240,16240,16240,16240,0
20231012,165600,841593360,16240,16240,16240,16240,0
20231012,165500,841593360,16240,16240,16240,16240,0
20231012,165400,841593360,16240,16240,16240,16240,0
20231012,165300,841593360,16240,16240,16240,16240,0
20231012,165200,841593360,16240,16240,16240,16240,0
20231012,165100,841593360,16240,16240,16240,16240,0
20231012,165000,841593360,16240,16240,16240,16240,0
20231012,164900,841593360,16240,16240,16240,16240,0
20231012,164800,841593360,16240,16240,16240,16240,0
20231012,164700,841593360,16240,16240,16240,16240,0
20231012,164600,841593360,16240,16240,16240,16240,1328
20231012,164500,841593360,16240,16240,16240,16240,0
20231012,164400,841593360,16240,16240,16240,16240,0
20231012,164300,841593360,16240,16240,16240,16240,0
20231012,164200,841593360,16240,16240,16240,16240,0
20231012,164100,841593360,16240,16240,16240,16240,0
20231012,164000,841593360,16240,16240,16240,16240,0
20231012,163900,841593360,16240,16240,16240,16240,0
20231012,163800,841593360,16240,16240,16240,16240,0
20231012,163700,841593360,16240,16240,16240,16240,0
20231012,163600,841593360,16240,16240,16240,16240,0
20231012,163500,841593360,16240,16240,16240,16240,0
20231012,163400,841593360,16240,16240,16240,16240,0
20231012,163300,841593360,16240,16240,16240,16240,0
20231012,163200,841593360,16240,16240,16240,16240,0
20231012,163100,841593360,16240,16240,16240,16240,0
20231012,163000,841593360,16240,16240,16240,16240,0
20231012,162900,841593360,16240,16240,16240,16240,0
20231012,162800,841593360,16240,16240,16240,16240,0
20231012,162700,841593360,16240,16240,16240,16240,0
20231012,162600,841593360,16240,16240,16240,16240,0
20231012,162500,841593360,16240,16240,16240,16240,0
20231012,162400,841593360,16240,16240,16240,16240,0
20231012,162300,841593360,16240,16240,16240,16240,0
20231012,162200,841593360,16240,16240,16240,16240,0
20231012,162100,841593360,16240,16240,16240,16240,0
20231012,162000,841593360,16240,16240,16240,16240,0
20231012,161900,841593360,16240,16240,16240,16240,0
20231012,161800,841593360,16240,16240,16240,16240,0
20231012,161700,841593360,16240,16240,16240,16240,0
20231012,161600,841593360,16240,16240,16240,16240,1328
20231012,161500,841593360,16240,16240,16240,16240,0
20231012,161400,841593360,16240,16240,16240,16240,0
20231012,161300,841593360,16240,16240,16240,16240,0
20231012,161200,841593360,16240,16240,16240,16240,0
20231012,161100,841593360,16240,16240,16240,16240,0
20231012,161000,841593360,16240,16240,16240,16240,0
20231012,160900,841593360,16240,16240,16240,16240,0
20231012,160800,841593360,16240,16240,16240,16240,0
20231012,160700,841593360,16240,16240,16240,16240,0
20231012,160600,841593360,16240,16240,16240,16240,0
20231012,160500,841593360,16240,16240,16240,16240,0
20231012,160400,841593360,16240,16240,16240,16240,0
20231012,160300,841593360,16240,16240,16240,16240,0
20231012,160200,841593360,16240,16240,16240,16240,0
20231012,160100,841593360,16240,16240,16240,16240,0
20231012,160000,841593360,16240,16240,16240,16240,0
20231012,155900,841593360,16240,16240,16240,16240,0
20231012,155800,841593360,16240,16240,16240,16240,0
20231012,155700,841593360,16240,16240,16240,16240,0
20231012,155600,841593360,16240,16240,16240,16240,0
20231012,155500,841593360,16240,16240,16240,16240,0
20231012,155400,841593360,16240,16240,16240,16240,0
20231012,155300,841593360,16240,16240,16240,16240,0
20231012,155200,841593360,16240,16240,16240,16240,0
20231012,155100,841593360,16240,16240,16240,16240,0
20231012,155000,841593360,16240,16240,16240,16240,0
20231012,154900,841593360,16240,16240,16240,16240,0
20231012,154800,841593360,16240,16240,16240,16240,0
20231012,154700,841593360,16240,16240,16240,16240,0
20231012,154600,841593360,16240,16240,16240,16240,1328
20231012,154500,841593360,16240,16240,16240,16240,0
20231012,154400,841593360,16240,16240,16240,16240,0
20231012,154300,841593360,16240,16240,16240,16240,0
20231012,154200,841593360,16240,16240,16240,16240,0
20231012,154100,841593360,16240,16240,16240,16240,0
20231012,154000,841593360,16240,16240,16240,16240,0
20231012,153900,841593360,16240,16240,16240,16240,0
20231012,153800,841593360,16240,16240,16240,16240,0
20231012,153700,841593360,16240,16240,16240,16240,0
20231012,153600,841593360,16240,16240,16240,16240,0
20231012,153500,841593360,16240,16240,16240,16240,0
20231012,153400,841593360,16240,16240,16240,16240,0
20231012,153300,841593360,16240,16240,16240,16240,0
20231012,153200,841593360,16240,16240,16240,16240,0
20231012,153100,841593360,16240,16240,16240,16240,0
20231012,153000,841593360,16240,16240,16240,16240,1328
20231012,152900,820026640,16280,16280,16280,16280,0
20231012,152800,820026640,16280,16280,16280,16280,0
20231012,152700,820026640,16280,16280,16280,16280,0
20231012,152600,820026640,16280,16280,16280,16280,0
20231012,152500,820026640,16280,16280,16280,16280,0
20231012,152400,820026640,16280,16280,16280,16280,0
20231012,152300,820026640,16280,16280,16280,16280,0
20231012,152200,820026640,16280,16280,16280,16280,0
20231012,152100,820026640,16280,16280,16280,16280,0
20231012,152000,820026640,16280,16280,16280,16280,0
20231012,151900,820026640,16280,16300,16300,16280,22
20231012,151800,819668280,16310,16310,16310,16310,0
20231012,151700,819668280,16310,16310,16310,16310,0
20231012,151600,819668280,16310,16280,16310,16280,81
20231012,151500,818349100,16270,16270,16270,16270,53
20231012,151400,817486790,16280,16280,16280,16280,0
20231012,151300,817486790,16280,16280,16280,16280,0
20231012,151200,817486790,16280,16280,16280,16280,29
20231012,151100,817014670,16280,16300,16300,16200,34
20231012,151000,816461310,16290,16190,16320,16180,178
20231012,150900,813572000,16310,16180,16310,16180,240
20231012,150800,809660690,16190,16190,16190,16190,57
20231012,150700,808737860,16340,16340,16340,16340,0
20231012,150600,808737860,16340,16340,16340,16340,0
20231012,150500,808737860,16340,16340,16340,16340,67
20231012,150400,807643080,16330,16330,16330,16330,8
20231012,150300,807512440,16340,16300,16340,16300,30
20231012,150200,807022920,16300,16300,16300,16300,6
20231012,150100,806925120,16290,16260,16290,16260,8
20231012,150000,806794860,16260,16180,16260,16160,127
20231012,145900,804741290,16290,16280,16290,16280,145
20231012,145800,802380600,16280,16300,16300,16280,101
20231012,145700,800735980,16300,16230,16300,16230,323
20231012,145600,795481380,16220,16160,16220,16150,270
20231012,145500,791114610,16170,16170,16170,16170,122
20231012,145400,789141870,16210,16210,16210,16210,0
20231012,145300,789141870,16210,16180,16210,16180,50
20231012,145200,788332640,16170,16170,16180,16170,195
20231012,145100,785178950,16170,16170,16170,16170,0
20231012,145000,785178950,16170,16160,16180,16160,255
20231012,144900,781055430,16160,16160,16160,16160,145
20231012,144800,778712230,16160,16170,16170,16160,96
20231012,144700,777160230,16180,16180,16180,16180,129
20231012,144600,775073010,16180,16170,16180,16170,170
20231012,144500,772323400,16180,16180,16180,16170,213
20231012,144400,768877760,16180,16180,16180,16180,37
20231012,144300,768279100,16190,16190,16190,16190,95
20231012,144200,766741050,16200,16200,16200,16200,71
20231012,144100,765590850,16180,16180,16180,16180,161
20231012,144000,762985870,16190,16200,16200,16190,295
20231012,143900,758209410,16200,16210,16210,16200,54
20231012,143800,757334560,16210,16210,16210,16210,29
20231012,143700,756864470,16210,16210,16210,16210,109
20231012,143600,755097580,16250,16250,16250,16250,73
20231012,143500,753911330,16250,16190,16250,16190,499
20231012,143400,745807780,16230,16240,16240,16230,108
20231012,143300,744054930,16200,16180,16200,16180,98
20231012,143200,742468870,16130,16130,16130,16130,0
20231012,143100,742468870,16130,16090,16130,16090,810
20231012,143000,729426330,16090,16100,16120,16080,3626
20231012,142900,671070450,16110,16130,16130,16110,1669
20231012,142800,644161900,16130,16160,16160,16130,1189
20231012,142700,624965240,16160,16160,16160,16160,5
20231012,142600,624884440,16160,16160,16160,16160,64
20231012,142500,623850200,16160,16160,16160,16160,145
20231012,142400,621507000,16160,16160,16160,16160,126
20231012,142300,619470840,16170,16170,16170,16170,114
20231012,142200,617627460,16170,16170,16170,16170,72
20231012,142100,616463220,16180,16180,16180,16180,0
20231012,142000,616463220,16180,16180,16180,16180,245
20231012,141900,612499120,16170,16180,16180,16170,144
20231012,141800,610170000,16180,16180,16180,16170,204
20231012,141700,606870320,16170,16170,16170,16170,0
20231012,141600,606870320,16170,16170,16170,16170,87
20231012,141500,605463530,16170,16180,16180,16170,304
20231012,141400,600547210,16180,16180,16190,16180,109
20231012,141300,598783570,16190,16190,16200,16190,44
20231012,141200,598071200,16190,16180,16190,16180,166
20231012,141100,595384370,16170,16160,16170,16160,179
20231012,141000,592490320,16170,16170,16170,16170,177
20231012,140900,589628230,16170,16170,16170,16170,20
20231012,140800,589304830,16170,16170,16170,16170,155
20231012,140700,586798480,16170,16170,16170,16170,147
20231012,140600,584421490,16170,16180,16180,16170,265
20231012,140500,580135990,16180,16180,16180,16180,0
20231012,140400,580135990,16180,16170,16180,16170,129
20231012,140300,578049490,16180,16180,16180,16180,71
20231012,140200,576900710,16180,16180,16180,16180,71
20231012,140100,575751930,16180,16190,16190,16180,82
20231012,140000,574425090,16190,16190,16190,16190,141
20231012,135900,572142300,16190,16190,16200,16190,122
20231012,135800,570166920,16200,16200,16200,16200,72
20231012,135700,569000520,16210,16220,16220,16200,271
20231012,135600,564607310,16200,16200,16200,16200,72
20231012,135500,563440910,16200,16200,16200,16200,72
20231012,135400,562274510,16190,16190,16190,16190,99
20231012,135300,560671700,16200,16190,16200,16190,483
20231012,135200,552848880,16200,16200,16200,16200,99
20231012,135100,551245080,16200,16200,16200,16200,0
20231012,135000,551245080,16200,16200,16200,16190,180
20231012,134900,548329350,16210,16210,16210,16210,100
20231012,134800,546708350,16210,16210,16210,16210,96
20231012,134700,545152190,16240,16240,16240,16230,161
20231012,134600,542538280,16240,16190,16240,16190,101
20231012,134500,540902760,16180,16180,16180,16180,77
20231012,134400,539656900,16160,16160,16160,16150,166
20231012,134300,536974670,16170,16160,16170,16160,107
20231012,134200,535245450,16160,16150,16160,16150,31
20231012,134100,534744780,16180,16170,16180,16170,217
20231012,134000,531235480,16150,16160,16160,16150,69
20231012,133900,530120630,16150,16160,16160,16150,171
20231012,133800,527358940,16160,16150,16160,16150,181
20231012,133700,524435070,16150,16150,16150,16150,0
20231012,133600,524435070,16150,16140,16150,16140,204
20231012,133500,521141800,16140,16140,16140,16130,295
20231012,133400,516380810,16140,16150,16150,16140,57
20231012,133300,515460330,16150,16150,16150,16140,157
20231012,133200,512925140,16160,16170,16170,16160,685
20231012,133100,501855380,16170,16160,16170,16160,264
20231012,133000,497589050,16160,16180,16180,16160,1071
20231012,132900,480263920,16180,16180,16180,16180,33
20231012,132800,479729980,16190,16180,16190,16180,150
20231012,132700,477302560,16180,16190,16190,16180,375
20231012,132600,471231580,16190,16190,16190,16190,22
20231012,132500,470875400,16190,16230,16230,16190,1011
20231012,132400,454489210,16230,16260,16260,16230,322
20231012,132300,449257800,16260,16260,16260,16260,110
20231012,132200,447469200,16260,16290,16290,16260,2076
20231012,132100,413691020,16300,16300,16300,16300,705
20231012,132000,402199520,16310,16310,16310,16310,33
20231012,131900,401661290,16370,16370,16370,16370,1
20231012,131800,401644920,16300,16350,16360,16300,104
20231012,131700,399945700,16360,16360,16360,16360,0
20231012,131600,399945700,16360,16360,16360,16360,11
20231012,131500,399765740,16350,16340,16350,16340,200
20231012,131400,396496150,16340,16340,16340,16340,0
20231012,131300,396496150,16340,16340,16340,16340,0
20231012,131200,396496150,16340,16340,16340,16340,0
20231012,131100,396496150,16340,16340,16340,16340,0
20231012,131000,396496150,16340,16340,16340,16340,0
20231012,130900,396496150,16340,16340,16340,16340,1
20231012,130800,396479810,16300,16300,16300,16300,86
20231012,130700,395078010,16300,16300,16300,16300,1
20231012,130600,395061710,16300,16300,16300,16300,0
20231012,130500,395061710,16300,16300,16300,16300,0
20231012,130400,395061710,16300,16300,16300,16300,18
20231012,130300,394768310,16300,16300,16300,16300,385
20231012,130200,388492810,16340,16340,16340,16340,0
20231012,130100,388492810,16340,16340,16340,16340,0
20231012,130000,388492810,16340,16340,16340,16340,1
20231012,125900,388476470,16300,16300,16300,16300,0
20231012,125800,388476470,16300,16300,16300,16300,0
20231012,125700,388476470,16300,16300,16300,16300,0
20231012,125600,388476470,16300,16300,16300,16300,0
20231012,125500,388476470,16300,16300,16300,16300,0
20231012,125400,388476470,16300,16300,16300,16300,0
20231012,125300,388476470,16300,16300,16300,16300,0
20231012,125200,388476470,16300,16300,16300,16300,0
20231012,125100,388476470,16300,16300,16300,16300,7
20231012,125000,388362370,16340,16340,16340,16340,1
20231012,124900,388346030,16340,16340,16340,16340,1
20231012,124800,388329690,16290,16320,16320,16290,400
20231012,124700,381812070,16340,16340,16340,16340,0
20231012,124600,381812070,16340,16340,16340,16340,1
20231012,124500,381795730,16330,16330,16330,16330,0
20231012,124400,381795730,16330,16330,16330,16330,0
20231012,124300,381795730,16330,16330,16330,16330,0
20231012,124200,381795730,16330,16330,16330,16330,0
20231012,124100,381795730,16330,16330,16330,16330,0
20231012,124000,381795730,16330,16330,16330,16330,3
20231012,123900,381746740,16340,16340,16340,16340,0
20231012,123800,381746740,16340,16340,16340,16340,0
20231012,123700,381746740,16340,16340,16340,16340,0
20231012,123600,381746740,16340,16340,16340,16340,0
20231012,123500,381746740,16340,16340,16340,16340,10
20231012,123400,381583340,16350,16350,16350,16350,0
20231012,123300,381583340,16350,16350,16350,16350,10
20231012,123200,381419840,16350,16350,16350,16350,0
20231012,123100,381419840,16350,16350,16350,16350,0
20231012,123000,381419840,16350,16350,16350,16350,0
20231012,122900,381419840,16350,16350,16350,16350,0
20231012,122800,381419840,16350,16350,16350,16350,1
20231012,122700,381403490,16290,16290,16290,16290,0
20231012,122600,381403490,16290,16290,16290,16290,0
20231012,122500,381403490,16290,16290,16290,16290,0
20231012,122400,381403490,16290,16290,16290,16290,0
20231012,122300,381403490,16290,16290,16290,16290,0
20231012,122200,381403490,16290,16290,16290,16290,0
20231012,122100,381403490,16290,16290,16290,16290,0
20231012,122000,381403490,16290,16290,16290,16290,0
20231012,121900,381403490,16290,16290,16290,16290,7
20231012,121800,381289460,16300,16300,16300,16300,0
20231012,121700,381289460,16300,16300,16300,16300,0
20231012,121600,381289460,16300,16300,16300,16300,0
20231012,121500,381289460,16300,16300,16300,16300,300
20231012,121400,376399460,16350,16350,16350,16350,0
20231012,121300,376399460,16350,16350,16350,16350,2
20231012,121200,376366760,16350,16350,16350,16350,0
20231012,121100,376366760,16350,16350,16350,16350,0
20231012,121000,376366760,16350,16350,16350,16350,31
20231012,120900,375859910,16350,16350,16350,16350,0
20231012,120800,375859910,16350,16350,16350,16350,0
20231012,120700,375859910,16350,16350,16350,16350,0
20231012,120600,375859910,16350,16350,16350,16350,0
20231012,120500,375859910,16350,16350,16350,16350,0
20231012,120400,375859910,16350,16350,16350,16350,0
20231012,120300,375859910,16350,16350,16350,16350,0
20231012,120200,375859910,16350,16350,16350,16350,0
20231012,120100,375859910,16350,16350,16350,16350,0
20231012,120000,375859910,16350,16350,16350,16350,0
20231012,115900,375859910,16350,16350,16350,16350,0
20231012,115800,375859910,16350,16350,16350,16350,0
20231012,115700,375859910,16350,16350,16350,16350,0
20231012,115600,375859910,16350,16350,16350,16350,0
20231012,115500,375859910,16350,16350,16350,16350,0
20231012,115400,375859910,16350,16350,16350,16350,0
20231012,115300,375859910,16350,16350,16350,16350,0
20231012,115200,375859910,16350,16350,16350,16350,1
20231012,115100,375843560,16290,16290,16290,16290,50
20231012,115000,375029060,16290,16290,16290,16290,0
20231012,114900,375029060,16290,16290,16290,16290,0
20231012,114800,375029060,16290,16290,16290,16290,0
20231012,114700,375029060,16290,16290,16290,16290,0
20231012,114600,375029060,16290,16290,16290,16290,0
20231012,114500,375029060,16290,16290,16290,16290,0
20231012,114400,375029060,16290,16310,16310,16290,433
20231012,114300,367973590,16310,16310,16310,16310,0
20231012,114200,367973590,16310,16310,16310,16310,235
20231012,114100,364140740,16300,16300,16300,16300,0
20231012,114000,364140740,16300,16300,16300,16300,0
20231012,113900,364140740,16300,16300,16300,16300,0
20231012,113800,364140740,16300,16300,16300,16300,0
20231012,113700,364140740,16300,16300,16300,16300,348
20231012,113600,358468340,16300,16300,16300,16300,0
20231012,113500,358468340,16300,16300,16300,16300,0
20231012,113400,358468340,16300,16300,16300,16300,0
20231012,113300,358468340,16300,16300,16300,16300,0
20231012,113200,358468340,16300,16300,16300,16300,9
20231012,113100,358321640,16350,16350,16350,16350,0
20231012,113000,358321640,16350,16350,16350,16350,3
20231012,112900,358272590,16360,16360,16360,16360,0
20231012,112800,358272590,16360,16360,16360,16360,0
20231012,112700,358272590,16360,16360,16360,16360,0
20231012,112600,358272590,16360,16360,16360,16360,0
20231012,112500,358272590,16360,16360,16360,16360,0
20231012,112400,358272590,16360,16360,16360,16360,0
20231012,112300,358272590,16360,16360,16360,16360,0
20231012,112200,358272590,16360,16360,16360,16360,0
20231012,112100,358272590,16360,16360,16360,16360,0
20231012,112000,358272590,16360,16360,16360,16360,0
20231012,111900,358272590,16360,16360,16360,16360,0
20231012,111800,358272590,16360,16360,16360,16360,0
20231012,111700,358272590,16360,16360,16360,16360,0
20231012,111600,358272590,16360,16360,16360,16360,0
20231012,111500,358272590,16360,16360,16360,16360,0
20231012,111400,358272590,16360,16350,16360,16350,305
20231012,111300,353283180,16350,16350,16350,16350,0
20231012,111200,353283180,16350,16350,16350,16350,6
20231012,111100,353185080,16280,16280,16280,16280,0
20231012,111000,353185080,16280,16280,16280,16280,0
20231012,110900,353185080,16280,16280,16280,16280,0
20231012,110800,353185080,16280,16280,16280,16280,0
20231012,110700,353185080,16280,16280,16280,16280,0
20231012,110600,353185080,16280,16280,16280,16280,0
20231012,110500,353185080,16280,16280,16280,16280,0
20231012,110400,353185080,16280,16290,16290,16280,14
20231012,110300,352957080,16280,16280,16280,16280,0
20231012,110200,352957080,16280,16280,16280,16280,0
20231012,110100,352957080,16280,16280,16280,16280,0
20231012,110000,352957080,16280,16280,16280,16280,0
20231012,105900,352957080,16280,16280,16280,16280,0
20231012,105800,352957080,16280,16280,16280,16280,0
20231012,105700,352957080,16280,16310,16310,16280,80
20231012,105600,351654260,16280,16280,16280,16280,0
20231012,105500,351654260,16280,16280,16280,16280,0
20231012,105400,351654260,16280,16280,16280,16280,0
20231012,105300,351654260,16280,16280,16280,16280,0
20231012,105200,351654260,16280,16280,16280,16280,0
20231012,105100,351654260,16280,16300,16300,16280,131
20231012,105000,349519120,16360,16360,16360,16360,0
20231012,104900,349519120,16360,16360,16360,16360,0
20231012,104800,349519120,16360,16360,16360,16360,0
20231012,104700,349519120,16360,16360,16360,16360,0
20231012,104600,349519120,16360,16360,16360,16360,0
20231012,104500,349519120,16360,16300,16360,16300,682
20231012,104400,338402460,16300,16300,16300,16300,1510
20231012,104300,313789460,16280,16280,16280,16280,0
20231012,104200,313789460,16280,16290,16290,16280,60
20231012,104100,312812610,16300,16300,16300,16300,0
20231012,104000,312812610,16300,16290,16300,16290,50
20231012,103900,311998010,16280,16280,16280,16280,0
20231012,103800,311998010,16280,16280,16280,16280,0
20231012,103700,311998010,16280,16280,16280,16280,0
20231012,103600,311998010,16280,16280,16280,16280,1
20231012,103500,311981730,16290,16290,16290,16290,10
20231012,103400,311818830,16300,16300,16300,16300,0
20231012,103300,311818830,16300,16300,16300,16300,0
20231012,103200,311818830,16300,16300,16300,16300,0
20231012,103100,311818830,16300,16300,16300,16300,800
20231012,103000,298778830,16350,16350,16350,16350,0
20231012,102900,298778830,16350,16350,16350,16350,169
20231012,102800,296015680,16350,16350,16350,16350,0
20231012,102700,296015680,16350,16350,16350,16350,333
20231012,102600,290571130,16350,16350,16350,16350,5
20231012,102500,290489380,16350,16350,16350,16350,0
20231012,102400,290489380,16350,16350,16350,16350,1
20231012,102300,290473030,16340,16340,16340,16340,0
20231012,102200,290473030,16340,16320,16340,16320,2
20231012,102100,290440370,16310,16310,16310,16310,1
20231012,102000,290424060,16260,16260,16260,16260,5
20231012,101900,290342760,16300,16300,16300,16300,1
20231012,101800,290326460,16250,16250,16250,16250,0
20231012,101700,290326460,16250,16250,16250,16250,0
20231012,101600,290326460,16250,16250,16250,16250,0
20231012,101500,290326460,16250,16250,16250,16250,0
20231012,101400,290326460,16250,16250,16250,16250,0
20231012,101300,290326460,16250,16250,16250,16250,0
20231012,101200,290326460,16250,16250,16250,16250,0
20231012,101100,290326460,16250,16250,16250,16250,0
20231012,101000,290326460,16250,16250,16250,16250,0
20231012,100900,290326460,16250,16260,16260,16250,435
20231012,100800,283255410,16260,16260,16260,16260,0
20231012,100700,283255410,16260,16260,16260,16260,10
20231012,100600,283092810,16250,16250,16250,16250,0
20231012,100500,283092810,16250,16270,16270,16250,1037
20231012,100400,266240550,16270,16270,16270,16270,21
20231012,100300,265898880,16270,16300,16300,16270,724
20231012,100200,254108780,16310,16330,16330,16310,585
20231012,100100,244558120,16330,16330,16330,16330,304
20231012,100000,239593800,16330,16330,16330,16330,6
20231012,095900,239495820,16310,16310,16310,16310,0
20231012,095800,239495820,16310,16330,16330,16310,21
20231012,095700,239152910,16330,16330,16330,16330,20
20231012,095600,238826310,16310,16310,16310,16310,0
20231012,095500,238826310,16310,16310,16310,16310,0
20231012,095400,238826310,16310,16310,16310,16310,0
20231012,095300,238826310,16310,16320,16320,16310,11
20231012,095200,238646890,16320,16320,16320,16320,0
20231012,095100,238646890,16320,16320,16320,16320,33
20231012,095000,238108330,16420,16420,16420,16420,0
20231012,094900,238108330,16420,16420,16420,16420,0
20231012,094800,238108330,16420,16320,16420,16320,2000
20231012,094700,205285150,16320,16320,16320,16320,20
20231012,094600,204958750,16320,16320,16320,16320,0
20231012,094500,204958750,16320,16350,16350,16320,898
20231012,094400,190300910,16350,16350,16350,16350,0
20231012,094300,190300910,16350,16350,16350,16330,161
20231012,094200,187671390,16390,16420,16420,16390,628
20231012,094100,177375170,16480,16480,16480,16480,10
20231012,094000,177210370,16510,16510,16510,16510,0
20231012,093900,177210370,16510,16510,16510,16510,100
20231012,093800,175559370,16540,16540,16540,16540,0
20231012,093700,175559370,16540,16540,16540,16540,0
20231012,093600,175559370,16540,16540,16540,16540,0
20231012,093500,175559370,16540,16540,16540,16540,1
20231012,093400,175542830,16420,16380,16420,16380,2387
20231012,093300,136400260,16380,16380,16380,16380,1
20231012,093200,136383880,16330,16340,16380,16330,4805
20231012,093100,57917840,16340,16370,16370,16340,202
20231012,093000,54611130,16370,16370,16370,16370,0
20231012,092900,54611130,16370,16370,16370,16370,0
20231012,092800,54611130,16370,16330,16370,16330,279
20231012,092700,50054820,16330,16340,16360,16330,301
20231012,092600,45138530,16350,16350,16350,16350,42
20231012,092500,44451830,16380,16380,16380,16380,26
20231012,092400,44025950,16390,16370,16390,16370,210
20231012,092300,40586350,16380,16380,16380,16380,0
20231012,092200,40586350,16380,16340,16380,16340,591
20231012,092100,30924370,16290,16290,16290,16290,0
20231012,092000,30924370,16290,16290,16290,16290,0
20231012,091900,30924370,16290,16300,16300,16290,315
20231012,091800,25790020,16390,16390,16390,16390,1
20231012,091700,25773630,16310,16310,16310,16310,0
20231012,091600,25773630,16310,16310,16310,16300,18
20231012,091500,25480060,16330,16330,16330,16330,11
20231012,091400,25300430,16390,16390,16390,16390,7
20231012,091300,25185700,16410,16410,16410,16410,0
20231012,091200,25185700,16410,16410,16410,16410,2
20231012,091100,25152880,16410,16410,16410,16410,0
20231012,091000,25152880,16410,16410,16410,16410,12
20231012,090900,24955960,16410,16410,16410,16410,0
20231012,090800,24955960,16410,16410,16410,16410,189
20231012,090700,21854470,16420,16420,16420,16420,0
20231012,090600,21854470,16420,16400,16420,16400,152
20231012,090500,19358670,16420,16430,16430,16420,260
20231012,090400,15088870,16450,16460,16460,16450,179
20231012,090300,12143780,16580,16580,16580,16580,10
20231012,090200,11977980,16590,16590,16590,16590,1
20231012,090100,11961390,16440,16420,16780,16420,422
20231012,090000,5014380,16420,16280,16420,16280,308