KissMeData/034230/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190900,6447940160,14950,14950,14950,14950,57201
20231012,190800,6447940160,14950,14950,14950,14950,0
20231012,190700,6447940160,14950,14950,14950,14950,0
20231012,190600,6447940160,14950,14950,14950,14950,0
20231012,190500,6447940160,14950,14950,14950,14950,0
20231012,190400,6447940160,14950,14950,14950,14950,0
20231012,190300,6447940160,14950,14950,14950,14950,0
20231012,190200,6447940160,14950,14950,14950,14950,0
20231012,190100,6447940160,14950,14950,14950,14950,0
20231012,190000,6447940160,14950,14950,14950,14950,0
20231012,185900,6447940160,14950,14950,14950,14950,0
20231012,185800,6447940160,14950,14950,14950,14950,0
20231012,185700,6447940160,14950,14950,14950,14950,0
20231012,185600,6447940160,14950,14950,14950,14950,0
20231012,185500,6447940160,14950,14950,14950,14950,0
20231012,185400,6447940160,14950,14950,14950,14950,0
20231012,185300,6447940160,14950,14950,14950,14950,0
20231012,185200,6447940160,14950,14950,14950,14950,0
20231012,185100,6447940160,14950,14950,14950,14950,0
20231012,185000,6447940160,14950,14950,14950,14950,0
20231012,184900,6447940160,14950,14950,14950,14950,0
20231012,184800,6447940160,14950,14950,14950,14950,0
20231012,184700,6447940160,14950,14950,14950,14950,0
20231012,184600,6447940160,14950,14950,14950,14950,0
20231012,184500,6447940160,14950,14950,14950,14950,0
20231012,184400,6447940160,14950,14950,14950,14950,0
20231012,184300,6447940160,14950,14950,14950,14950,0
20231012,184200,6447940160,14950,14950,14950,14950,0
20231012,184100,6447940160,14950,14950,14950,14950,0
20231012,184000,6447940160,14950,14950,14950,14950,0
20231012,183900,6447940160,14950,14950,14950,14950,57201
20231012,183800,6447940160,14950,14950,14950,14950,0
20231012,183700,6447940160,14950,14950,14950,14950,0
20231012,183600,6447940160,14950,14950,14950,14950,0
20231012,183500,6447940160,14950,14950,14950,14950,0
20231012,183400,6447940160,14950,14950,14950,14950,0
20231012,183300,6447940160,14950,14950,14950,14950,0
20231012,183200,6447940160,14950,14950,14950,14950,0
20231012,183100,6447940160,14950,14950,14950,14950,0
20231012,183000,6447940160,14950,14950,14950,14950,0
20231012,182900,6447940160,14950,14950,14950,14950,0
20231012,182800,6447940160,14950,14950,14950,14950,0
20231012,182700,6447940160,14950,14950,14950,14950,0
20231012,182600,6447940160,14950,14950,14950,14950,0
20231012,182500,6447940160,14950,14950,14950,14950,0
20231012,182400,6447940160,14950,14950,14950,14950,0
20231012,182300,6447940160,14950,14950,14950,14950,0
20231012,182200,6447940160,14950,14950,14950,14950,0
20231012,182100,6447940160,14950,14950,14950,14950,0
20231012,182000,6447940160,14950,14950,14950,14950,0
20231012,181900,6447940160,14950,14950,14950,14950,0
20231012,181800,6447940160,14950,14950,14950,14950,0
20231012,181700,6447940160,14950,14950,14950,14950,0
20231012,181600,6447940160,14950,14950,14950,14950,0
20231012,181500,6447940160,14950,14950,14950,14950,0
20231012,181400,6447940160,14950,14950,14950,14950,0
20231012,181300,6447940160,14950,14950,14950,14950,0
20231012,181200,6447940160,14950,14950,14950,14950,0
20231012,181100,6447940160,14950,14950,14950,14950,0
20231012,181000,6447940160,14950,14950,14950,14950,0
20231012,180900,6447940160,14950,14950,14950,14950,57201
20231012,180800,6447940160,14950,14950,14950,14950,0
20231012,180700,6447940160,14950,14950,14950,14950,0
20231012,180600,6447940160,14950,14950,14950,14950,0
20231012,180500,6447940160,14950,14950,14950,14950,0
20231012,180400,6447940160,14950,14950,14950,14950,0
20231012,180300,6447940160,14950,14950,14950,14950,0
20231012,180200,6447940160,14950,14950,14950,14950,0
20231012,180100,6447940160,14950,14950,14950,14950,0
20231012,180000,6447940160,14950,14950,14950,14950,0
20231012,175900,6447940160,14950,14950,14950,14950,0
20231012,175800,6447940160,14950,14950,14950,14950,0
20231012,175700,6447940160,14950,14950,14950,14950,0
20231012,175600,6447940160,14950,14950,14950,14950,0
20231012,175500,6447940160,14950,14950,14950,14950,0
20231012,175400,6447940160,14950,14950,14950,14950,0
20231012,175300,6447940160,14950,14950,14950,14950,0
20231012,175200,6447940160,14950,14950,14950,14950,0
20231012,175100,6447940160,14950,14950,14950,14950,0
20231012,175000,6447940160,14950,14950,14950,14950,0
20231012,174900,6447940160,14950,14950,14950,14950,0
20231012,174800,6447940160,14950,14950,14950,14950,0
20231012,174700,6447940160,14950,14950,14950,14950,0
20231012,174600,6447940160,14950,14950,14950,14950,0
20231012,174500,6447940160,14950,14950,14950,14950,0
20231012,174400,6447940160,14950,14950,14950,14950,0
20231012,174300,6447940160,14950,14950,14950,14950,0
20231012,174200,6447940160,14950,14950,14950,14950,0
20231012,174100,6447940160,14950,14950,14950,14950,0
20231012,174000,6447940160,14950,14950,14950,14950,0
20231012,173900,6447940160,14950,14950,14950,14950,57201
20231012,173800,6447940160,14950,14950,14950,14950,0
20231012,173700,6447940160,14950,14950,14950,14950,0
20231012,173600,6447940160,14950,14950,14950,14950,0
20231012,173500,6447940160,14950,14950,14950,14950,0
20231012,173400,6447940160,14950,14950,14950,14950,0
20231012,173300,6447940160,14950,14950,14950,14950,0
20231012,173200,6447940160,14950,14950,14950,14950,0
20231012,173100,6447940160,14950,14950,14950,14950,0
20231012,173000,6447940160,14950,14950,14950,14950,0
20231012,172900,6447940160,14950,14950,14950,14950,0
20231012,172800,6447940160,14950,14950,14950,14950,0
20231012,172700,6447940160,14950,14950,14950,14950,0
20231012,172600,6447940160,14950,14950,14950,14950,0
20231012,172500,6447940160,14950,14950,14950,14950,0
20231012,172400,6447940160,14950,14950,14950,14950,0
20231012,172300,6447940160,14950,14950,14950,14950,0
20231012,172200,6447940160,14950,14950,14950,14950,0
20231012,172100,6447940160,14950,14950,14950,14950,0
20231012,172000,6447940160,14950,14950,14950,14950,0
20231012,171900,6447940160,14950,14950,14950,14950,0
20231012,171800,6447940160,14950,14950,14950,14950,0
20231012,171700,6447940160,14950,14950,14950,14950,0
20231012,171600,6447940160,14950,14950,14950,14950,0
20231012,171500,6447940160,14950,14950,14950,14950,0
20231012,171400,6447940160,14950,14950,14950,14950,0
20231012,171300,6447940160,14950,14950,14950,14950,0
20231012,171200,6447940160,14950,14950,14950,14950,0
20231012,171100,6447940160,14950,14950,14950,14950,0
20231012,171000,6447940160,14950,14950,14950,14950,0
20231012,170900,6447940160,14950,14950,14950,14950,57201
20231012,170800,6447940160,14950,14950,14950,14950,0
20231012,170700,6447940160,14950,14950,14950,14950,0
20231012,170600,6447940160,14950,14950,14950,14950,0
20231012,170500,6447940160,14950,14950,14950,14950,0
20231012,170400,6447940160,14950,14950,14950,14950,0
20231012,170300,6447940160,14950,14950,14950,14950,0
20231012,170200,6447940160,14950,14950,14950,14950,0
20231012,170100,6447940160,14950,14950,14950,14950,0
20231012,170000,6447940160,14950,14950,14950,14950,0
20231012,165900,6447940160,14950,14950,14950,14950,0
20231012,165800,6447940160,14950,14950,14950,14950,0
20231012,165700,6447940160,14950,14950,14950,14950,0
20231012,165600,6447940160,14950,14950,14950,14950,0
20231012,165500,6447940160,14950,14950,14950,14950,0
20231012,165400,6447940160,14950,14950,14950,14950,0
20231012,165300,6447940160,14950,14950,14950,14950,0
20231012,165200,6447940160,14950,14950,14950,14950,0
20231012,165100,6447940160,14950,14950,14950,14950,0
20231012,165000,6447940160,14950,14950,14950,14950,0
20231012,164900,6447940160,14950,14950,14950,14950,0
20231012,164800,6447940160,14950,14950,14950,14950,0
20231012,164700,6447940160,14950,14950,14950,14950,0
20231012,164600,6447940160,14950,14950,14950,14950,0
20231012,164500,6447940160,14950,14950,14950,14950,0
20231012,164400,6447940160,14950,14950,14950,14950,0
20231012,164300,6447940160,14950,14950,14950,14950,0
20231012,164200,6447940160,14950,14950,14950,14950,0
20231012,164100,6447940160,14950,14950,14950,14950,0
20231012,164000,6447940160,14950,14950,14950,14950,0
20231012,163900,6447940160,14950,14950,14950,14950,57201
20231012,163800,6447940160,14950,14950,14950,14950,0
20231012,163700,6447940160,14950,14950,14950,14950,0
20231012,163600,6447940160,14950,14950,14950,14950,0
20231012,163500,6447940160,14950,14950,14950,14950,0
20231012,163400,6447940160,14950,14950,14950,14950,0
20231012,163300,6447940160,14950,14950,14950,14950,0
20231012,163200,6447940160,14950,14950,14950,14950,0
20231012,163100,6447940160,14950,14950,14950,14950,0
20231012,163000,6447940160,14950,14950,14950,14950,0
20231012,162900,6447940160,14950,14950,14950,14950,0
20231012,162800,6447940160,14950,14950,14950,14950,0
20231012,162700,6447940160,14950,14950,14950,14950,0
20231012,162600,6447940160,14950,14950,14950,14950,0
20231012,162500,6447940160,14950,14950,14950,14950,0
20231012,162400,6447940160,14950,14950,14950,14950,0
20231012,162300,6447940160,14950,14950,14950,14950,0
20231012,162200,6447940160,14950,14950,14950,14950,0
20231012,162100,6447940160,14950,14950,14950,14950,0
20231012,162000,6447940160,14950,14950,14950,14950,0
20231012,161900,6447940160,14950,14950,14950,14950,0
20231012,161800,6447940160,14950,14950,14950,14950,0
20231012,161700,6447940160,14950,14950,14950,14950,0
20231012,161600,6447940160,14950,14950,14950,14950,0
20231012,161500,6447940160,14950,14950,14950,14950,0
20231012,161400,6447940160,14950,14950,14950,14950,0
20231012,161300,6447940160,14950,14950,14950,14950,0
20231012,161200,6447940160,14950,14950,14950,14950,0
20231012,161100,6447940160,14950,14950,14950,14950,0
20231012,161000,6447940160,14950,14950,14950,14950,0
20231012,160900,6447940160,14950,14950,14950,14950,57201
20231012,160800,6447940160,14950,14950,14950,14950,0
20231012,160700,6447940160,14950,14950,14950,14950,0
20231012,160600,6447940160,14950,14950,14950,14950,0
20231012,160500,6447940160,14950,14950,14950,14950,0
20231012,160400,6447940160,14950,14950,14950,14950,0
20231012,160300,6447940160,14950,14950,14950,14950,0
20231012,160200,6447940160,14950,14950,14950,14950,0
20231012,160100,6447940160,14950,14950,14950,14950,0
20231012,160000,6447940160,14950,14950,14950,14950,0
20231012,155900,6447940160,14950,14950,14950,14950,0
20231012,155800,6447940160,14950,14950,14950,14950,0
20231012,155700,6447940160,14950,14950,14950,14950,0
20231012,155600,6447940160,14950,14950,14950,14950,0
20231012,155500,6447940160,14950,14950,14950,14950,0
20231012,155400,6447940160,14950,14950,14950,14950,0
20231012,155300,6447940160,14950,14950,14950,14950,0
20231012,155200,6447940160,14950,14950,14950,14950,0
20231012,155100,6447940160,14950,14950,14950,14950,0
20231012,155000,6447940160,14950,14950,14950,14950,0
20231012,154900,6447940160,14950,14950,14950,14950,0
20231012,154800,6447940160,14950,14950,14950,14950,0
20231012,154700,6447940160,14950,14950,14950,14950,0
20231012,154600,6447940160,14950,14950,14950,14950,0
20231012,154500,6447940160,14950,14950,14950,14950,0
20231012,154400,6447940160,14950,14950,14950,14950,0
20231012,154300,6447940160,14950,14950,14950,14950,0
20231012,154200,6447940160,14950,14950,14950,14950,0
20231012,154100,6447940160,14950,14950,14950,14950,0
20231012,154000,6447940160,14950,14950,14950,14950,0
20231012,153900,6447940160,14950,14950,14950,14950,57201
20231012,153800,6447940160,14950,14950,14950,14950,0
20231012,153700,6447940160,14950,14950,14950,14950,0
20231012,153600,6447940160,14950,14950,14950,14950,0
20231012,153500,6447940160,14950,14950,14950,14950,0
20231012,153400,6447940160,14950,14950,14950,14950,0
20231012,153300,6447940160,14950,14950,14950,14950,0
20231012,153200,6447940160,14950,14950,14950,14950,0
20231012,153100,6447940160,14950,14950,14950,14950,0
20231012,153000,6447940160,14950,14950,14950,14950,57201
20231012,152900,5592785210,15040,15040,15040,15040,0
20231012,152800,5592785210,15040,15040,15040,15040,0
20231012,152700,5592785210,15040,15040,15040,15040,0
20231012,152600,5592785210,15040,15040,15040,15040,0
20231012,152500,5592785210,15040,15040,15040,15040,0
20231012,152400,5592785210,15040,15040,15040,15040,0
20231012,152300,5592785210,15040,15040,15040,15040,0
20231012,152200,5592785210,15040,15040,15040,15040,0
20231012,152100,5592785210,15040,15040,15040,15040,0
20231012,152000,5592785210,15040,15040,15040,15040,0
20231012,151900,5592785210,15040,15020,15040,15020,152
20231012,151800,5590500450,15020,15000,15020,15000,277
20231012,151700,5586340930,15020,15020,15020,15000,585
20231012,151600,5577556050,15000,15000,15010,15000,1560
20231012,151500,5554149930,15010,15010,15010,15000,760
20231012,151400,5542742390,15020,15010,15020,15010,1136
20231012,151300,5525687500,15010,15040,15040,15010,7220
20231012,151200,5417218270,15040,15030,15040,15020,282
20231012,151100,5412979690,15030,15030,15040,15030,179
20231012,151000,5410288410,15040,15020,15040,15020,1522
20231012,150900,5387412800,15020,15030,15030,15020,119
20231012,150800,5385624510,15030,15020,15030,15020,72
20231012,150700,5384542920,15020,15020,15020,15020,484
20231012,150600,5377273240,15010,15010,15030,15010,1435
20231012,150500,5355727490,15010,15020,15020,15010,735
20231012,150400,5344687890,15020,15010,15020,15010,480
20231012,150300,5337478390,15010,15010,15020,15000,1503
20231012,150200,5314920540,15000,15000,15000,15000,965
20231012,150100,5300445540,15000,15000,15000,15000,744
20231012,150000,5289285540,15000,14990,15010,14980,832
20231012,145900,5276808250,15000,14990,15000,14980,1988
20231012,145800,5246997950,15000,14990,15000,14990,1312
20231012,145700,5227326440,15000,14990,15000,14990,1205
20231012,145600,5209262270,14990,14980,15000,14980,2470
20231012,145500,5172234570,14980,14980,14990,14980,543
20231012,145400,5164100160,14980,14990,14990,14980,1074
20231012,145300,5148003830,14980,14990,14990,14980,433
20231012,145200,5141516380,14980,14980,14990,14980,571
20231012,145100,5132962010,14980,14980,14990,14980,1332
20231012,145000,5113007970,14990,15000,15020,14980,701
20231012,144900,5102495260,15000,15000,15000,14990,1493
20231012,144800,5080110120,14990,15000,15000,14990,386
20231012,144700,5074322990,15010,15000,15010,14990,1499
20231012,144600,5051842610,15000,15000,15000,14990,1199
20231012,144500,5033863410,14990,15000,15010,14990,3347
20231012,144400,4983662210,15000,14990,15000,14990,1184
20231012,144300,4965907870,14990,14990,15000,14990,502
20231012,144200,4958381420,15000,14980,15000,14980,596
20231012,144100,4949448830,14990,14960,14990,14960,555
20231012,144000,4941138530,14970,14960,14970,14960,629
20231012,143900,4931725680,14960,14990,14990,14960,1327
20231012,143800,4911856740,15000,15000,15000,14980,882
20231012,143700,4898634160,15000,14990,15000,14980,2575
20231012,143600,4860031660,14990,14980,14990,14980,497
20231012,143500,4852585630,14990,14980,14990,14980,642
20231012,143400,4842967070,14980,14980,14990,14970,649
20231012,143300,4833245960,14990,14990,15000,14980,1224
20231012,143200,4814897840,15000,14970,15000,14970,1358
20231012,143100,4794546380,14970,14960,14980,14960,376
20231012,143000,4788917470,14970,14970,15000,14960,3212
20231012,142900,4740799050,14970,14970,14970,14960,831
20231012,142800,4728364550,14960,14970,14970,14960,443
20231012,142700,4721736540,14970,14980,14990,14960,1455
20231012,142600,4699952870,14970,14980,14990,14970,1835
20231012,142500,4672470200,14990,14990,15000,14980,1609
20231012,142400,4648353150,14990,15010,15020,14990,2005
20231012,142300,4618275740,15000,15010,15010,15000,600
20231012,142200,4609272470,15000,15000,15010,15000,576
20231012,142100,4600631710,15000,15020,15030,15000,2761
20231012,142000,4559169990,15020,15010,15030,15010,1806
20231012,141900,4532046680,15010,15010,15020,15010,171
20231012,141800,4529479810,15010,15020,15020,15010,201
20231012,141700,4526461080,15010,15000,15010,15000,700
20231012,141600,4515957190,14990,14990,15000,14990,529
20231012,141500,4508022260,15000,14990,15000,14990,462
20231012,141400,4501092460,15000,15010,15010,15000,3030
20231012,141300,4455616540,15020,15000,15020,15000,412
20231012,141200,4449432490,15010,15000,15010,15000,730
20231012,141100,4438476140,15000,15000,15010,15000,22
20231012,141000,4438146120,15010,15010,15020,15000,1674
20231012,140900,4413016190,15010,15000,15020,15000,762
20231012,140800,4401577680,15000,15010,15020,15000,1599
20231012,140700,4377576870,15010,15010,15010,15000,245
20231012,140600,4373900350,15000,15010,15020,15000,4316
20231012,140500,4309156390,15000,15010,15020,15000,192
20231012,140400,4306275330,15000,15000,15010,15000,312
20231012,140300,4301592430,15000,14990,15000,14990,626
20231012,140200,4292203210,14990,15000,15000,14990,98
20231012,140100,4290733500,14990,14990,15000,14990,28
20231012,140000,4290313710,14990,15000,15000,14990,252
20231012,135900,4286535640,15000,14990,15010,14990,810
20231012,135800,4274384960,14990,15000,15000,14980,761
20231012,135700,4262972580,14990,15000,15000,14990,1973
20231012,135600,4233377840,15000,15000,15010,15000,524
20231012,135500,4225512700,15000,15010,15010,15000,632
20231012,135400,4216027350,15000,15000,15000,14990,438
20231012,135300,4209457370,15000,15000,15010,14990,1198
20231012,135200,4191487370,15010,14990,15010,14990,433
20231012,135100,4184993210,14990,14980,15000,14980,1071
20231012,135000,4168935030,14990,15000,15000,14990,1890
20231012,134900,4140600920,15000,15010,15010,15000,745
20231012,134800,4129418530,15000,15010,15010,15000,2296
20231012,134700,4094973960,15010,14990,15010,14990,927
20231012,134600,4081067300,14990,14990,15000,14990,159
20231012,134500,4078683070,14990,14990,15010,14980,1108
20231012,134400,4062079690,14990,14990,14990,14980,766
20231012,134300,4050603320,14990,15000,15010,14980,2021
20231012,134200,4020280770,15000,15000,15010,15000,241
20231012,134100,4016665320,15010,15020,15020,15000,844
20231012,134000,4003997250,15020,15010,15020,15000,804
20231012,133900,3991922690,15010,15000,15010,15000,1659
20231012,133800,3967021870,15010,15010,15010,15000,1035
20231012,133700,3951486870,15000,15010,15020,14990,565
20231012,133600,3943005480,15010,14990,15020,14990,1339
20231012,133500,3922905430,14990,15010,15010,14990,812
20231012,133400,3910723460,15010,15010,15010,15000,1144
20231012,133300,3893552160,15000,14980,15010,14980,1474
20231012,133200,3871441380,14980,15000,15010,14980,1647
20231012,133100,3846737860,15000,15000,15000,14990,728
20231012,133000,3835820020,15000,14980,15000,14980,256
20231012,132900,3831982310,14980,14980,14980,14980,78
20231012,132800,3830813870,14980,14990,14990,14980,287
20231012,132700,3826511890,14990,14980,14990,14980,613
20231012,132600,3817323920,14990,14990,14990,14990,0
20231012,132500,3817323920,14990,14980,14990,14980,404
20231012,132400,3811268840,14990,14990,14990,14980,350
20231012,132300,3806022480,14990,14980,14990,14980,29
20231012,132200,3805587910,14990,14990,14990,14980,120
20231012,132100,3803789860,14980,14980,14980,14970,1286
20231012,132000,3784525740,14970,14970,14980,14970,318
20231012,131900,3779763040,14970,14970,14980,14970,261
20231012,131800,3775854270,14970,14990,15000,14970,1361
20231012,131700,3755458550,14990,14990,15000,14990,218
20231012,131600,3752189700,15000,14990,15000,14990,111
20231012,131500,3750524710,14990,15000,15000,14990,163
20231012,131400,3748080600,14990,15000,15000,14990,149
20231012,131300,3745847070,14990,15000,15000,14990,228
20231012,131200,3742427940,14990,15000,15000,14990,90
20231012,131100,3741077950,15000,14980,15000,14980,16
20231012,131000,3740838250,15000,15000,15010,14970,900
20231012,130900,3727341580,15010,15000,15010,15000,95
20231012,130800,3725916140,15000,15000,15000,14980,104
20231012,130700,3724357900,14980,14980,14980,14970,119
20231012,130600,3722575420,14980,15000,15000,14970,1347
20231012,130500,3702394490,15000,15010,15010,15000,190
20231012,130400,3699542740,15010,15000,15010,15000,243
20231012,130300,3695897030,15010,15000,15010,15000,261
20231012,130200,3691980290,15000,15000,15020,15000,332
20231012,130100,3686997830,15000,15010,15010,15000,523
20231012,130000,3679152170,15010,14980,15010,14980,665
20231012,125900,3669177240,14980,14980,14980,14970,113
20231012,125800,3667484600,14970,14980,14980,14970,302
20231012,125700,3662961510,14980,14980,14980,14970,195
20231012,125600,3660040560,14970,14980,14990,14970,492
20231012,125500,3652672210,14990,14990,14990,14990,699
20231012,125400,3642194200,15000,14990,15000,14990,184
20231012,125300,3639435080,15000,15000,15000,14990,296
20231012,125200,3634995220,15000,15000,15000,15000,0
20231012,125100,3634995220,15000,14990,15000,14990,229
20231012,125000,3631561110,15000,15000,15000,14990,791
20231012,124900,3619698690,15020,15010,15020,15000,538
20231012,124800,3611623900,15010,15010,15020,15000,540
20231012,124700,3603518620,15000,15000,15010,15000,103
20231012,124600,3601973490,15010,15000,15010,15000,242
20231012,124500,3598342120,14990,14990,15010,14990,156
20231012,124400,3596002990,14980,15000,15010,14980,322
20231012,124300,3591174770,14990,14980,14990,14970,311
20231012,124200,3586514260,14980,14980,14990,14980,189
20231012,124100,3583682380,14990,15010,15020,14990,624
20231012,124000,3574320430,14980,14980,15000,14980,137
20231012,123900,3572267530,14970,14970,14980,14970,77
20231012,123800,3571114820,14980,14960,14980,14960,408
20231012,123700,3565007170,14960,14970,14970,14960,139
20231012,123600,3562927320,14970,14960,14970,14960,33
20231012,123500,3562433460,14970,14970,14970,14960,178
20231012,123400,3559769540,14970,14960,14970,14960,172
20231012,123300,3557195050,14960,14950,14960,14950,44
20231012,123200,3556536920,14950,14960,14970,14950,1010
20231012,123100,3541427830,14960,14970,14970,14960,90
20231012,123000,3540080940,14960,14970,14970,14960,158
20231012,122900,3537716570,14970,14970,14970,14960,214
20231012,122800,3534513780,14960,14960,14970,14960,339
20231012,122700,3529440340,14970,14970,14970,14960,54
20231012,122600,3528632170,14970,14960,15000,14950,622
20231012,122500,3519315440,14960,14960,14960,14950,516
20231012,122400,3511596820,14960,15000,15000,14960,605
20231012,122300,3502533180,15000,14960,15000,14950,499
20231012,122200,3495064610,14960,14960,14960,14950,1113
20231012,122100,3478424450,14960,15010,15010,14950,2812
20231012,122000,3436288420,15010,15020,15020,15010,199
20231012,121900,3433301420,15020,15020,15020,15010,102
20231012,121800,3431769390,15010,15020,15020,15010,143
20231012,121700,3429622420,15020,15010,15020,15010,77
20231012,121600,3428466530,15010,15010,15020,15010,600
20231012,121500,3419456530,15010,15020,15030,15010,277
20231012,121400,3415297880,15020,15020,15030,15020,527
20231012,121300,3407381080,15020,15020,15030,15020,210
20231012,121200,3404225770,15020,15030,15030,15020,3
20231012,121100,3404180690,15020,15030,15030,15010,1062
20231012,121000,3388227840,15020,15020,15020,15010,408
20231012,120900,3382099820,15020,15020,15020,15010,223
20231012,120800,3378751100,15010,15010,15010,15010,15
20231012,120700,3378525950,15010,15010,15020,15010,359
20231012,120600,3373134070,15010,15000,15010,15000,147
20231012,120500,3370928480,15000,15000,15000,15000,215
20231012,120400,3367703480,15000,14990,15000,14990,373
20231012,120300,3362109380,14990,14990,14990,14990,15
20231012,120200,3361884530,15000,14990,15000,14990,96
20231012,120100,3360445360,14990,15000,15000,14990,101
20231012,120000,3358930520,15000,15000,15000,14990,149
20231012,115900,3356695660,15000,14990,15000,14990,197
20231012,115800,3353741410,14990,15000,15000,14990,146
20231012,115700,3351551590,14990,14990,15000,14990,232
20231012,115600,3348072990,14990,15000,15000,14990,103
20231012,115500,3346528150,14990,14980,15000,14980,5
20231012,115400,3346453220,14980,14970,15000,14960,3550
20231012,115300,3293307320,14970,14970,14970,14960,158
20231012,115200,3290942380,14970,14970,14970,14960,416
20231012,115100,3284715610,14970,14960,14970,14960,187
20231012,115000,3281916820,14960,14990,14990,14960,1366
20231012,114900,3261465770,14990,14990,15000,14980,3484
20231012,114800,3209248460,15000,15000,15000,15000,168
20231012,114700,3206728460,14990,15020,15020,14990,2546
20231012,114600,3168540130,15010,15000,15020,15000,137
20231012,114500,3166483400,15010,15000,15020,15000,243
20231012,114400,3162836700,15010,15020,15020,15010,393
20231012,114300,3156937700,15020,15030,15030,15020,655
20231012,114200,3147098340,15030,15030,15040,15030,325
20231012,114100,3142213510,15040,15030,15040,15030,202
20231012,114000,3139175600,15030,15040,15040,15020,259
20231012,113900,3135283010,15040,15030,15040,15030,115
20231012,113800,3133553800,15020,15040,15040,15020,165
20231012,113700,3131073700,15040,15030,15040,15020,142
20231012,113600,3128939520,15040,15030,15040,15020,1823
20231012,113500,3101541340,15030,15040,15040,15030,176
20231012,113400,3098895040,15040,15040,15040,15030,95
20231012,113300,3097466390,15030,15040,15040,15030,230
20231012,113200,3094008060,15040,15040,15040,15040,169
20231012,113100,3091466300,15040,15030,15040,15020,462
20231012,113000,3084519680,15040,15030,15040,15020,294
20231012,112900,3080098360,15030,15020,15040,15020,136
20231012,112800,3078053240,15030,15030,15040,15030,889
20231012,112700,3064690890,15030,15040,15040,15030,258
20231012,112600,3060810770,15040,15040,15050,15040,240
20231012,112500,3057201020,15050,15050,15050,15040,283
20231012,112400,3052942550,15040,15040,15050,15040,106
20231012,112300,3051348180,15050,15040,15050,15040,360
20231012,112200,3045930720,15050,15050,15050,15050,364
20231012,112100,3040452520,15050,15060,15060,15040,1686
20231012,112000,3015076740,15060,15050,15060,15050,84
20231012,111900,3013811840,15060,15050,15060,15050,219
20231012,111800,3010514730,15060,15050,15060,15050,185
20231012,111700,3007728820,15050,15050,15060,15050,808
20231012,111600,2995560880,15060,15050,15060,15040,862
20231012,111500,2982587770,15060,15050,15060,15050,113
20231012,111400,2980886990,15060,15090,15100,15050,2169
20231012,111300,2948189220,15090,15090,15090,15080,206
20231012,111200,2945080830,15090,15080,15090,15080,208
20231012,111100,2941943140,15080,15090,15100,15080,1052
20231012,111000,2926068380,15090,15090,15090,15080,744
20231012,110900,2914841570,15090,15080,15090,15080,582
20231012,110800,2906060260,15090,15090,15090,15090,266
20231012,110700,2902046320,15090,15090,15090,15080,648
20231012,110600,2892270000,15090,15080,15090,15080,299
20231012,110500,2887759590,15080,15080,15080,15070,450
20231012,110400,2880974320,15070,15080,15080,15070,1403
20231012,110300,2859818230,15080,15070,15080,15070,95
20231012,110200,2858385850,15080,15080,15080,15070,296
20231012,110100,2853922900,15070,15080,15080,15070,110
20231012,110000,2852264240,15080,15080,15080,15070,146
20231012,105900,2850063480,15080,15080,15080,15070,302
20231012,105800,2845510960,15070,15070,15080,15070,160
20231012,105700,2843098340,15080,15080,15080,15070,268
20231012,105600,2839058890,15080,15080,15080,15070,167
20231012,105500,2836540670,15070,15080,15080,15070,1271
20231012,105400,2817385990,15070,15080,15080,15070,157
20231012,105300,2815019580,15080,15080,15080,15070,698
20231012,105200,2804494620,15080,15080,15080,15080,84
20231012,105100,2803227900,15070,15080,15080,15070,1077
20231012,105000,2786990990,15080,15080,15080,15070,1922
20231012,104900,2758008290,15080,15070,15080,15070,109
20231012,104800,2756364710,15080,15070,15080,15070,95
20231012,104700,2754932900,15080,15070,15080,15070,290
20231012,104600,2750561110,15070,15080,15080,15070,365
20231012,104500,2745059370,15080,15070,15080,15070,519
20231012,104400,2737237700,15070,15070,15080,15070,353
20231012,104300,2731916990,15070,15080,15080,15070,1390
20231012,104200,2710967730,15080,15070,15080,15070,176
20231012,104100,2708313790,15080,15080,15080,15070,649
20231012,104000,2698527650,15080,15080,15080,15070,319
20231012,103900,2693717380,15080,15070,15080,15070,1151
20231012,103800,2676360440,15070,15080,15080,15070,464
20231012,103700,2669364060,15080,15060,15080,15060,742
20231012,103600,2658182090,15070,15070,15070,15060,3514
20231012,103500,2605227300,15070,15060,15070,15060,358
20231012,103400,2599833410,15060,15050,15070,15050,445
20231012,103300,2593129580,15060,15060,15070,15050,278
20231012,103200,2588942620,15050,15050,15060,15050,365
20231012,103100,2583447880,15050,15060,15060,15050,156
20231012,103000,2581099260,15060,15060,15070,15060,1438
20231012,102900,2559442820,15070,15060,15070,15060,577
20231012,102800,2550752190,15060,15050,15060,15050,424
20231012,102700,2544368330,15050,15050,15060,15030,6204
20231012,102600,2451049970,15060,15050,15060,15050,1026
20231012,102500,2435600550,15060,15060,15060,15060,147
20231012,102400,2433386730,15050,15050,15060,15050,1019
20231012,102300,2418048380,15050,15060,15070,15050,453
20231012,102200,2411226110,15060,15060,15070,15060,309
20231012,102100,2406572080,15060,15060,15070,15060,433
20231012,102000,2400050060,15060,15060,15070,15050,1160
20231012,101900,2382581690,15060,15060,15070,15050,3632
20231012,101800,2327884790,15050,15060,15060,15050,200
20231012,101700,2324872880,15060,15060,15060,15050,356
20231012,101600,2319512420,15050,15040,15060,15040,2466
20231012,101500,2282408240,15030,15030,15040,15030,241
20231012,101400,2278785370,15030,15030,15030,15030,341
20231012,101300,2273660140,15030,15030,15040,15030,537
20231012,101200,2265587970,15020,15020,15030,15010,1156
20231012,101100,2248224920,15020,15010,15020,15000,749
20231012,101000,2236982390,15020,15020,15020,15010,448
20231012,100900,2230254180,15030,15030,15030,15020,1538
20231012,100800,2207153100,15030,15020,15030,15020,3858
20231012,100700,2149198090,15030,15030,15030,15020,312
20231012,100600,2144508930,15030,15020,15030,15020,1545
20231012,100500,2121297420,15030,14960,15030,14960,9775
20231012,100400,1974657610,14960,14960,14970,14960,723
20231012,100300,1963841210,14960,14960,14960,14950,424
20231012,100200,1957501010,14960,14940,14960,14940,774
20231012,100100,1945932840,14940,14950,14950,14940,939
20231012,100000,1931903860,14950,14950,14950,14940,557
20231012,095900,1923581740,14950,14950,14950,14940,67
20231012,095800,1922580370,14950,14960,14960,14940,947
20231012,095700,1908417550,14970,14990,14990,14950,485
20231012,095600,1901161080,14990,14990,15000,14960,1527
20231012,095500,1878293740,14990,14970,14990,14970,968
20231012,095400,1863801140,14970,14970,14970,14970,337
20231012,095300,1858756250,14970,14970,14980,14960,160
20231012,095200,1856361490,14970,14970,14970,14960,114
20231012,095100,1854654940,14960,14990,14990,14960,1458
20231012,095000,1832821390,14990,14980,14990,14980,855
20231012,094900,1820006260,14980,14970,14980,14960,746
20231012,094800,1808837410,14970,14970,14970,14970,39
20231012,094700,1808253580,14960,14960,14970,14960,72
20231012,094600,1807175990,14940,14930,14970,14930,200
20231012,094500,1804188600,14930,14920,14930,14920,302
20231012,094400,1799680950,14930,14930,14940,14930,315
20231012,094300,1794977100,14940,14920,14940,14920,522
20231012,094200,1787186500,14920,14930,14940,14920,2230
20231012,094100,1753893390,14930,14940,14940,14930,849
20231012,094000,1741211820,14940,14950,14960,14940,263
20231012,093900,1737281940,14950,14950,14950,14940,233
20231012,093800,1733799330,14950,14940,14950,14930,53
20231012,093700,1733007360,14940,14940,14940,14930,258
20231012,093600,1729153570,14940,14920,14950,14910,3055
20231012,093500,1683522860,14920,14910,14920,14910,152
20231012,093400,1681255870,14900,14970,14970,14890,13837
20231012,093300,1475019150,14970,14970,14970,14960,597
20231012,093200,1466085390,14980,14970,14980,14970,199
20231012,093100,1463105310,14980,15000,15010,14970,16720
20231012,093000,1212384250,15010,15020,15020,15010,893
20231012,092900,1198978160,15020,15010,15020,15010,173
20231012,092800,1196380850,15020,15000,15020,15000,7460
20231012,092700,1084450610,15000,14980,15000,14980,7355
20231012,092600,974147290,14990,14990,15000,14980,3375
20231012,092500,923544440,14990,14980,14990,14970,958
20231012,092400,909193280,14980,14980,14980,14970,1202
20231012,092300,891187330,14970,14970,14990,14970,5914
20231012,092200,802602120,14980,14950,14980,14950,2435
20231012,092100,766165850,14940,14940,14940,14940,4
20231012,092000,766106090,14920,14980,14980,14910,5501
20231012,091900,683768880,14980,14970,14980,14970,7154
20231012,091800,576627170,14970,14980,14980,14970,2790
20231012,091700,534860640,14970,14980,14980,14960,1726
20231012,091600,509013890,14990,14910,14990,14910,6982
20231012,091500,404578660,14910,14900,14910,14900,646
20231012,091400,394947890,14900,14900,14910,14890,1748
20231012,091300,368910050,14910,14920,14920,14900,1250
20231012,091200,350274580,14920,14930,14930,14910,2228
20231012,091100,317033730,14900,14920,14920,14890,883
20231012,091000,303874380,14930,14910,14930,14910,277
20231012,090900,299741930,14910,14920,14930,14910,2725
20231012,090800,259086830,14920,14930,14940,14920,693
20231012,090700,248744670,14930,14940,14940,14910,192
20231012,090600,245880450,14890,14930,14930,14870,2750
20231012,090500,204882580,14920,14940,14950,14900,3777
20231012,090400,148480330,14950,14930,14960,14890,2764
20231012,090300,107220580,14890,14900,14950,14890,1324
20231012,090200,87478230,14860,14880,14900,14860,1097
20231012,090100,71154410,14850,14890,14890,14840,2614
20231012,090000,32313690,14890,14890,14890,14850,2171