KissMeData/246710/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202900,210023070,11180,11180,11180,11180,2185
20231012,202800,210023070,11180,11180,11180,11180,0
20231012,202700,210023070,11180,11180,11180,11180,0
20231012,202600,210023070,11180,11180,11180,11180,0
20231012,202500,210023070,11180,11180,11180,11180,0
20231012,202400,210023070,11180,11180,11180,11180,0
20231012,202300,210023070,11180,11180,11180,11180,0
20231012,202200,210023070,11180,11180,11180,11180,0
20231012,202100,210023070,11180,11180,11180,11180,0
20231012,202000,210023070,11180,11180,11180,11180,0
20231012,201900,210023070,11180,11180,11180,11180,0
20231012,201800,210023070,11180,11180,11180,11180,0
20231012,201700,210023070,11180,11180,11180,11180,0
20231012,201600,210023070,11180,11180,11180,11180,0
20231012,201500,210023070,11180,11180,11180,11180,0
20231012,201400,210023070,11180,11180,11180,11180,0
20231012,201300,210023070,11180,11180,11180,11180,0
20231012,201200,210023070,11180,11180,11180,11180,0
20231012,201100,210023070,11180,11180,11180,11180,0
20231012,201000,210023070,11180,11180,11180,11180,0
20231012,200900,210023070,11180,11180,11180,11180,0
20231012,200800,210023070,11180,11180,11180,11180,0
20231012,200700,210023070,11180,11180,11180,11180,0
20231012,200600,210023070,11180,11180,11180,11180,0
20231012,200500,210023070,11180,11180,11180,11180,0
20231012,200400,210023070,11180,11180,11180,11180,0
20231012,200300,210023070,11180,11180,11180,11180,0
20231012,200200,210023070,11180,11180,11180,11180,0
20231012,200100,210023070,11180,11180,11180,11180,0
20231012,200000,210023070,11180,11180,11180,11180,0
20231012,195900,210023070,11180,11180,11180,11180,2185
20231012,195800,210023070,11180,11180,11180,11180,0
20231012,195700,210023070,11180,11180,11180,11180,0
20231012,195600,210023070,11180,11180,11180,11180,0
20231012,195500,210023070,11180,11180,11180,11180,0
20231012,195400,210023070,11180,11180,11180,11180,0
20231012,195300,210023070,11180,11180,11180,11180,0
20231012,195200,210023070,11180,11180,11180,11180,0
20231012,195100,210023070,11180,11180,11180,11180,0
20231012,195000,210023070,11180,11180,11180,11180,0
20231012,194900,210023070,11180,11180,11180,11180,0
20231012,194800,210023070,11180,11180,11180,11180,0
20231012,194700,210023070,11180,11180,11180,11180,0
20231012,194600,210023070,11180,11180,11180,11180,0
20231012,194500,210023070,11180,11180,11180,11180,0
20231012,194400,210023070,11180,11180,11180,11180,0
20231012,194300,210023070,11180,11180,11180,11180,0
20231012,194200,210023070,11180,11180,11180,11180,0
20231012,194100,210023070,11180,11180,11180,11180,0
20231012,194000,210023070,11180,11180,11180,11180,0
20231012,193900,210023070,11180,11180,11180,11180,0
20231012,193800,210023070,11180,11180,11180,11180,0
20231012,193700,210023070,11180,11180,11180,11180,0
20231012,193600,210023070,11180,11180,11180,11180,0
20231012,193500,210023070,11180,11180,11180,11180,0
20231012,193400,210023070,11180,11180,11180,11180,0
20231012,193300,210023070,11180,11180,11180,11180,0
20231012,193200,210023070,11180,11180,11180,11180,0
20231012,193100,210023070,11180,11180,11180,11180,0
20231012,193000,210023070,11180,11180,11180,11180,0
20231012,192900,210023070,11180,11180,11180,11180,2185
20231012,192800,210023070,11180,11180,11180,11180,0
20231012,192700,210023070,11180,11180,11180,11180,0
20231012,192600,210023070,11180,11180,11180,11180,0
20231012,192500,210023070,11180,11180,11180,11180,0
20231012,192400,210023070,11180,11180,11180,11180,0
20231012,192300,210023070,11180,11180,11180,11180,0
20231012,192200,210023070,11180,11180,11180,11180,0
20231012,192100,210023070,11180,11180,11180,11180,0
20231012,192000,210023070,11180,11180,11180,11180,0
20231012,191900,210023070,11180,11180,11180,11180,0
20231012,191800,210023070,11180,11180,11180,11180,0
20231012,191700,210023070,11180,11180,11180,11180,0
20231012,191600,210023070,11180,11180,11180,11180,0
20231012,191500,210023070,11180,11180,11180,11180,0
20231012,191400,210023070,11180,11180,11180,11180,0
20231012,191300,210023070,11180,11180,11180,11180,0
20231012,191200,210023070,11180,11180,11180,11180,0
20231012,191100,210023070,11180,11180,11180,11180,0
20231012,191000,210023070,11180,11180,11180,11180,0
20231012,190900,210023070,11180,11180,11180,11180,0
20231012,190800,210023070,11180,11180,11180,11180,0
20231012,190700,210023070,11180,11180,11180,11180,0
20231012,190600,210023070,11180,11180,11180,11180,0
20231012,190500,210023070,11180,11180,11180,11180,0
20231012,190400,210023070,11180,11180,11180,11180,0
20231012,190300,210023070,11180,11180,11180,11180,0
20231012,190200,210023070,11180,11180,11180,11180,0
20231012,190100,210023070,11180,11180,11180,11180,0
20231012,190000,210023070,11180,11180,11180,11180,0
20231012,185900,210023070,11180,11180,11180,11180,2185
20231012,185800,210023070,11180,11180,11180,11180,0
20231012,185700,210023070,11180,11180,11180,11180,0
20231012,185600,210023070,11180,11180,11180,11180,0
20231012,185500,210023070,11180,11180,11180,11180,0
20231012,185400,210023070,11180,11180,11180,11180,0
20231012,185300,210023070,11180,11180,11180,11180,0
20231012,185200,210023070,11180,11180,11180,11180,0
20231012,185100,210023070,11180,11180,11180,11180,0
20231012,185000,210023070,11180,11180,11180,11180,0
20231012,184900,210023070,11180,11180,11180,11180,0
20231012,184800,210023070,11180,11180,11180,11180,0
20231012,184700,210023070,11180,11180,11180,11180,0
20231012,184600,210023070,11180,11180,11180,11180,0
20231012,184500,210023070,11180,11180,11180,11180,0
20231012,184400,210023070,11180,11180,11180,11180,0
20231012,184300,210023070,11180,11180,11180,11180,0
20231012,184200,210023070,11180,11180,11180,11180,0
20231012,184100,210023070,11180,11180,11180,11180,0
20231012,184000,210023070,11180,11180,11180,11180,0
20231012,183900,210023070,11180,11180,11180,11180,0
20231012,183800,210023070,11180,11180,11180,11180,0
20231012,183700,210023070,11180,11180,11180,11180,0
20231012,183600,210023070,11180,11180,11180,11180,0
20231012,183500,210023070,11180,11180,11180,11180,0
20231012,183400,210023070,11180,11180,11180,11180,0
20231012,183300,210023070,11180,11180,11180,11180,0
20231012,183200,210023070,11180,11180,11180,11180,0
20231012,183100,210023070,11180,11180,11180,11180,0
20231012,183000,210023070,11180,11180,11180,11180,0
20231012,182900,210023070,11180,11180,11180,11180,2185
20231012,182800,210023070,11180,11180,11180,11180,0
20231012,182700,210023070,11180,11180,11180,11180,0
20231012,182600,210023070,11180,11180,11180,11180,0
20231012,182500,210023070,11180,11180,11180,11180,0
20231012,182400,210023070,11180,11180,11180,11180,0
20231012,182300,210023070,11180,11180,11180,11180,0
20231012,182200,210023070,11180,11180,11180,11180,0
20231012,182100,210023070,11180,11180,11180,11180,0
20231012,182000,210023070,11180,11180,11180,11180,0
20231012,181900,210023070,11180,11180,11180,11180,0
20231012,181800,210023070,11180,11180,11180,11180,0
20231012,181700,210023070,11180,11180,11180,11180,0
20231012,181600,210023070,11180,11180,11180,11180,0
20231012,181500,210023070,11180,11180,11180,11180,0
20231012,181400,210023070,11180,11180,11180,11180,0
20231012,181300,210023070,11180,11180,11180,11180,0
20231012,181200,210023070,11180,11180,11180,11180,0
20231012,181100,210023070,11180,11180,11180,11180,0
20231012,181000,210023070,11180,11180,11180,11180,0
20231012,180900,210023070,11180,11180,11180,11180,0
20231012,180800,210023070,11180,11180,11180,11180,0
20231012,180700,210023070,11180,11180,11180,11180,0
20231012,180600,210023070,11180,11180,11180,11180,0
20231012,180500,210023070,11180,11180,11180,11180,0
20231012,180400,210023070,11180,11180,11180,11180,0
20231012,180300,210023070,11180,11180,11180,11180,0
20231012,180200,210023070,11180,11180,11180,11180,0
20231012,180100,210023070,11180,11180,11180,11180,0
20231012,180000,210023070,11180,11180,11180,11180,0
20231012,175900,210023070,11180,11180,11180,11180,2185
20231012,175800,210023070,11180,11180,11180,11180,0
20231012,175700,210023070,11180,11180,11180,11180,0
20231012,175600,210023070,11180,11180,11180,11180,0
20231012,175500,210023070,11180,11180,11180,11180,0
20231012,175400,210023070,11180,11180,11180,11180,0
20231012,175300,210023070,11180,11180,11180,11180,0
20231012,175200,210023070,11180,11180,11180,11180,0
20231012,175100,210023070,11180,11180,11180,11180,0
20231012,175000,210023070,11180,11180,11180,11180,0
20231012,174900,210023070,11180,11180,11180,11180,0
20231012,174800,210023070,11180,11180,11180,11180,0
20231012,174700,210023070,11180,11180,11180,11180,0
20231012,174600,210023070,11180,11180,11180,11180,0
20231012,174500,210023070,11180,11180,11180,11180,0
20231012,174400,210023070,11180,11180,11180,11180,0
20231012,174300,210023070,11180,11180,11180,11180,0
20231012,174200,210023070,11180,11180,11180,11180,0
20231012,174100,210023070,11180,11180,11180,11180,0
20231012,174000,210023070,11180,11180,11180,11180,0
20231012,173900,210023070,11180,11180,11180,11180,0
20231012,173800,210023070,11180,11180,11180,11180,0
20231012,173700,210023070,11180,11180,11180,11180,0
20231012,173600,210023070,11180,11180,11180,11180,0
20231012,173500,210023070,11180,11180,11180,11180,0
20231012,173400,210023070,11180,11180,11180,11180,0
20231012,173300,210023070,11180,11180,11180,11180,0
20231012,173200,210023070,11180,11180,11180,11180,0
20231012,173100,210023070,11180,11180,11180,11180,0
20231012,173000,210023070,11180,11180,11180,11180,0
20231012,172900,210023070,11180,11180,11180,11180,2185
20231012,172800,210023070,11180,11180,11180,11180,0
20231012,172700,210023070,11180,11180,11180,11180,0
20231012,172600,210023070,11180,11180,11180,11180,0
20231012,172500,210023070,11180,11180,11180,11180,0
20231012,172400,210023070,11180,11180,11180,11180,0
20231012,172300,210023070,11180,11180,11180,11180,0
20231012,172200,210023070,11180,11180,11180,11180,0
20231012,172100,210023070,11180,11180,11180,11180,0
20231012,172000,210023070,11180,11180,11180,11180,0
20231012,171900,210023070,11180,11180,11180,11180,0
20231012,171800,210023070,11180,11180,11180,11180,0
20231012,171700,210023070,11180,11180,11180,11180,0
20231012,171600,210023070,11180,11180,11180,11180,0
20231012,171500,210023070,11180,11180,11180,11180,0
20231012,171400,210023070,11180,11180,11180,11180,0
20231012,171300,210023070,11180,11180,11180,11180,0
20231012,171200,210023070,11180,11180,11180,11180,0
20231012,171100,210023070,11180,11180,11180,11180,0
20231012,171000,210023070,11180,11180,11180,11180,0
20231012,170900,210023070,11180,11180,11180,11180,0
20231012,170800,210023070,11180,11180,11180,11180,0
20231012,170700,210023070,11180,11180,11180,11180,0
20231012,170600,210023070,11180,11180,11180,11180,0
20231012,170500,210023070,11180,11180,11180,11180,0
20231012,170400,210023070,11180,11180,11180,11180,0
20231012,170300,210023070,11180,11180,11180,11180,0
20231012,170200,210023070,11180,11180,11180,11180,0
20231012,170100,210023070,11180,11180,11180,11180,0
20231012,170000,210023070,11180,11180,11180,11180,0
20231012,165900,210023070,11180,11180,11180,11180,2185
20231012,165800,210023070,11180,11180,11180,11180,0
20231012,165700,210023070,11180,11180,11180,11180,0
20231012,165600,210023070,11180,11180,11180,11180,0
20231012,165500,210023070,11180,11180,11180,11180,0
20231012,165400,210023070,11180,11180,11180,11180,0
20231012,165300,210023070,11180,11180,11180,11180,0
20231012,165200,210023070,11180,11180,11180,11180,0
20231012,165100,210023070,11180,11180,11180,11180,0
20231012,165000,210023070,11180,11180,11180,11180,0
20231012,164900,210023070,11180,11180,11180,11180,0
20231012,164800,210023070,11180,11180,11180,11180,0
20231012,164700,210023070,11180,11180,11180,11180,0
20231012,164600,210023070,11180,11180,11180,11180,0
20231012,164500,210023070,11180,11180,11180,11180,0
20231012,164400,210023070,11180,11180,11180,11180,0
20231012,164300,210023070,11180,11180,11180,11180,0
20231012,164200,210023070,11180,11180,11180,11180,0
20231012,164100,210023070,11180,11180,11180,11180,0
20231012,164000,210023070,11180,11180,11180,11180,0
20231012,163900,210023070,11180,11180,11180,11180,0
20231012,163800,210023070,11180,11180,11180,11180,0
20231012,163700,210023070,11180,11180,11180,11180,0
20231012,163600,210023070,11180,11180,11180,11180,0
20231012,163500,210023070,11180,11180,11180,11180,0
20231012,163400,210023070,11180,11180,11180,11180,0
20231012,163300,210023070,11180,11180,11180,11180,0
20231012,163200,210023070,11180,11180,11180,11180,0
20231012,163100,210023070,11180,11180,11180,11180,0
20231012,163000,210023070,11180,11180,11180,11180,0
20231012,162900,210023070,11180,11180,11180,11180,2185
20231012,162800,210023070,11180,11180,11180,11180,0
20231012,162700,210023070,11180,11180,11180,11180,0
20231012,162600,210023070,11180,11180,11180,11180,0
20231012,162500,210023070,11180,11180,11180,11180,0
20231012,162400,210023070,11180,11180,11180,11180,0
20231012,162300,210023070,11180,11180,11180,11180,0
20231012,162200,210023070,11180,11180,11180,11180,0
20231012,162100,210023070,11180,11180,11180,11180,0
20231012,162000,210023070,11180,11180,11180,11180,0
20231012,161900,210023070,11180,11180,11180,11180,0
20231012,161800,210023070,11180,11180,11180,11180,0
20231012,161700,210023070,11180,11180,11180,11180,0
20231012,161600,210023070,11180,11180,11180,11180,0
20231012,161500,210023070,11180,11180,11180,11180,0
20231012,161400,210023070,11180,11180,11180,11180,0
20231012,161300,210023070,11180,11180,11180,11180,0
20231012,161200,210023070,11180,11180,11180,11180,0
20231012,161100,210023070,11180,11180,11180,11180,0
20231012,161000,210023070,11180,11180,11180,11180,0
20231012,160900,210023070,11180,11180,11180,11180,0
20231012,160800,210023070,11180,11180,11180,11180,0
20231012,160700,210023070,11180,11180,11180,11180,0
20231012,160600,210023070,11180,11180,11180,11180,0
20231012,160500,210023070,11180,11180,11180,11180,0
20231012,160400,210023070,11180,11180,11180,11180,0
20231012,160300,210023070,11180,11180,11180,11180,0
20231012,160200,210023070,11180,11180,11180,11180,0
20231012,160100,210023070,11180,11180,11180,11180,0
20231012,160000,210023070,11180,11180,11180,11180,0
20231012,155900,210023070,11180,11180,11180,11180,2185
20231012,155800,210023070,11180,11180,11180,11180,0
20231012,155700,210023070,11180,11180,11180,11180,0
20231012,155600,210023070,11180,11180,11180,11180,0
20231012,155500,210023070,11180,11180,11180,11180,0
20231012,155400,210023070,11180,11180,11180,11180,0
20231012,155300,210023070,11180,11180,11180,11180,0
20231012,155200,210023070,11180,11180,11180,11180,0
20231012,155100,210023070,11180,11180,11180,11180,0
20231012,155000,210023070,11180,11180,11180,11180,0
20231012,154900,210023070,11180,11180,11180,11180,0
20231012,154800,210023070,11180,11180,11180,11180,0
20231012,154700,210023070,11180,11180,11180,11180,0
20231012,154600,210023070,11180,11180,11180,11180,0
20231012,154500,210023070,11180,11180,11180,11180,0
20231012,154400,210023070,11180,11180,11180,11180,0
20231012,154300,210023070,11180,11180,11180,11180,0
20231012,154200,210023070,11180,11180,11180,11180,0
20231012,154100,210023070,11180,11180,11180,11180,0
20231012,154000,210023070,11180,11180,11180,11180,0
20231012,153900,210023070,11180,11180,11180,11180,0
20231012,153800,210023070,11180,11180,11180,11180,0
20231012,153700,210023070,11180,11180,11180,11180,0
20231012,153600,210023070,11180,11180,11180,11180,0
20231012,153500,210023070,11180,11180,11180,11180,0
20231012,153400,210023070,11180,11180,11180,11180,0
20231012,153300,210023070,11180,11180,11180,11180,0
20231012,153200,210023070,11180,11180,11180,11180,0
20231012,153100,210023070,11180,11180,11180,11180,0
20231012,153000,210023070,11180,11180,11180,11180,2185
20231012,152900,185594770,11200,11200,11200,11200,0
20231012,152800,185594770,11200,11200,11200,11200,0
20231012,152700,185594770,11200,11200,11200,11200,0
20231012,152600,185594770,11200,11200,11200,11200,0
20231012,152500,185594770,11200,11200,11200,11200,0
20231012,152400,185594770,11200,11200,11200,11200,0
20231012,152300,185594770,11200,11200,11200,11200,0
20231012,152200,185594770,11200,11200,11200,11200,0
20231012,152100,185594770,11200,11200,11200,11200,0
20231012,152000,185594770,11200,11200,11200,11200,0
20231012,151900,185594770,11200,11190,11200,11190,301
20231012,151800,182223670,11190,11190,11190,11190,250
20231012,151700,179426170,11190,11190,11190,11180,29
20231012,151600,179101900,11180,11190,11190,11180,139
20231012,151500,177547840,11180,11180,11180,11180,5
20231012,151400,177491940,11200,11190,11200,11190,14
20231012,151300,177335240,11180,11190,11190,11180,124
20231012,151200,175948680,11180,11180,11190,11180,565
20231012,151100,169631940,11180,11190,11190,11180,73
20231012,151000,168815760,11180,11170,11180,11170,56
20231012,150900,168189960,11190,11170,11190,11170,535
20231012,150800,162208850,11180,11160,11180,11160,235
20231012,150700,159584670,11150,11150,11150,11150,1
20231012,150600,159573520,11150,11160,11160,11150,5
20231012,150500,159517730,11160,11160,11160,11160,4
20231012,150400,159473090,11160,11160,11160,11160,4
20231012,150300,159428450,11170,11170,11170,11170,0
20231012,150200,159428450,11170,11170,11170,11170,1
20231012,150100,159417280,11160,11160,11160,11160,7
20231012,150000,159339160,11170,11170,11170,11170,10
20231012,145900,159227460,11170,11160,11170,11160,9
20231012,145800,159127010,11170,11170,11170,11170,10
20231012,145700,159015310,11170,11170,11170,11170,183
20231012,145600,156971200,11170,11170,11170,11170,18
20231012,145500,156770140,11180,11170,11180,11170,150
20231012,145400,155094450,11180,11180,11180,11180,10
20231012,145300,154982650,11180,11180,11180,11180,1
20231012,145200,154971470,11170,11170,11180,11170,21
20231012,145100,154736870,11180,11180,11180,11180,0
20231012,145000,154736870,11180,11160,11180,11160,13
20231012,144900,154591590,11180,11170,11180,11170,15
20231012,144800,154423930,11160,11160,11160,11160,1
20231012,144700,154412770,11180,11180,11180,11170,15
20231012,144600,154245110,11160,11170,11170,11160,15
20231012,144500,154077670,11180,11170,11180,11170,13
20231012,144400,153932360,11170,11170,11170,11170,1
20231012,144300,153921190,11180,11180,11180,11170,33
20231012,144200,153552280,11180,11170,11180,11170,5
20231012,144100,153496420,11180,11170,11180,11170,15
20231012,144000,153328760,11170,11170,11180,11170,119
20231012,143900,151999430,11180,11180,11180,11180,4
20231012,143800,151954710,11180,11170,11180,11170,25
20231012,143700,151675320,11170,11150,11170,11150,489
20231012,143600,146218630,11150,11150,11150,11150,10
20231012,143500,146107130,11150,11150,11150,11150,20
20231012,143400,145884130,11150,11140,11150,11130,22
20231012,143300,145639000,11150,11150,11160,11150,67
20231012,143200,144891410,11150,11160,11160,11150,12
20231012,143100,144757510,11150,11160,11160,11150,48
20231012,143000,144221920,11160,11160,11160,11160,4
20231012,142900,144177280,11160,11160,11160,11160,14
20231012,142800,144021040,11160,11150,11160,11150,92
20231012,142700,142994340,11160,11160,11160,11160,10
20231012,142600,142882740,11150,11150,11150,11150,8
20231012,142500,142793540,11150,11140,11150,11140,12
20231012,142400,142659760,11140,11140,11140,11140,4
20231012,142300,142615200,11140,11150,11150,11140,14
20231012,142200,142459140,11150,11150,11150,11150,14
20231012,142100,142303040,11150,11150,11150,11150,8
20231012,142000,142213840,11150,11150,11150,11150,14
20231012,141900,142057740,11150,11150,11150,11150,0
20231012,141800,142057740,11150,11150,11150,11150,13
20231012,141700,141912790,11150,11150,11150,11150,1
20231012,141600,141901640,11150,11140,11150,11140,14
20231012,141500,141745580,11140,11140,11140,11140,4
20231012,141400,141701020,11150,11140,11150,11140,113
20231012,141300,140441120,11150,11150,11150,11150,14
20231012,141200,140285020,11140,11140,11140,11140,1
20231012,141100,140273880,11150,11140,11150,11140,13
20231012,141000,140128960,11140,11140,11140,11140,4
20231012,140900,140084400,11150,11150,11150,11150,14
20231012,140800,139928300,11130,11130,11130,11130,77
20231012,140700,139071290,11130,11130,11130,11120,34
20231012,140600,138693070,11120,11140,11140,11120,87
20231012,140500,137725500,11130,11150,11150,11130,11
20231012,140400,137602870,11140,11150,11150,11140,14
20231012,140300,137446810,11140,11140,11140,11140,4
20231012,140200,137402250,11150,11140,11150,11140,13
20231012,140100,137257330,11140,11140,11140,11140,394
20231012,140000,132868170,11140,11140,11140,11140,14
20231012,135900,132712210,11140,11140,11140,11140,4
20231012,135800,132667650,11140,11140,11140,11140,14
20231012,135700,132511690,11140,11140,11140,11140,0
20231012,135600,132511690,11140,11140,11140,11140,14
20231012,135500,132355730,11140,11140,11140,11140,14
20231012,135400,132199770,11140,11140,11140,11140,3
20231012,135300,132166350,11140,11140,11140,11140,10
20231012,135200,132054950,11140,11140,11140,11140,4
20231012,135100,132010390,11140,11140,11140,11140,18
20231012,135000,131809870,11140,11140,11140,11140,4
20231012,134900,131765310,11130,11130,11130,11130,10
20231012,134800,131654010,11140,11140,11140,11140,0
20231012,134700,131654010,11140,11140,11140,11140,14
20231012,134600,131498050,11130,11140,11140,11130,4
20231012,134500,131453500,11150,11140,11150,11140,14
20231012,134400,131297440,11150,11150,11150,11150,10
20231012,134300,131185940,11140,11140,11140,11140,8
20231012,134200,131096820,11150,11160,11160,11150,33
20231012,134100,130728860,11170,11170,11170,11170,4
20231012,134000,130684180,11170,11170,11170,11170,10
20231012,133900,130572480,11170,11170,11170,11170,14
20231012,133800,130416100,11170,11170,11170,11170,14
20231012,133700,130259720,11170,11160,11170,11160,6
20231012,133600,130192730,11170,11170,11170,11170,10
20231012,133500,130081030,11160,11170,11170,11160,14
20231012,133400,129924690,11170,11170,11170,11170,4
20231012,133300,129880010,11170,11170,11170,11170,14
20231012,133200,129723630,11170,11170,11170,11170,4
20231012,133100,129678950,11170,11170,11170,11170,10
20231012,133000,129567250,11160,11160,11160,11160,0
20231012,132900,129567250,11160,11160,11160,11160,15
20231012,132800,129399850,11160,11160,11160,11160,0
20231012,132700,129399850,11160,11160,11160,11160,0
20231012,132600,129399850,11160,11160,11160,11160,0
20231012,132500,129399850,11160,11160,11160,11160,0
20231012,132400,129399850,11160,11170,11170,11160,5
20231012,132300,129344010,11160,11160,11160,11160,4
20231012,132200,129299370,11150,11150,11150,11150,10
20231012,132100,129187870,11150,11150,11150,11150,0
20231012,132000,129187870,11150,11150,11150,11150,0
20231012,131900,129187870,11150,11150,11150,11150,0
20231012,131800,129187870,11150,11150,11150,11150,4
20231012,131700,129143270,11160,11170,11170,11160,510
20231012,131600,123446630,11170,11170,11170,11170,7
20231012,131500,123368440,11180,11180,11180,11180,20
20231012,131400,123144840,11160,11160,11160,11160,1
20231012,131300,123133680,11170,11170,11170,11170,6
20231012,131200,123066660,11170,11170,11170,11170,3
20231012,131100,123033150,11170,11170,11170,11170,4
20231012,131000,122988470,11170,11170,11170,11170,4
20231012,130900,122943790,11170,11170,11170,11170,0
20231012,130800,122943790,11170,11170,11170,11170,4
20231012,130700,122899110,11170,11170,11170,11170,4
20231012,130600,122854430,11170,11170,11170,11170,0
20231012,130500,122854430,11170,11170,11170,11170,5
20231012,130400,122798580,11170,11170,11170,11170,2
20231012,130300,122776240,11160,11160,11160,11160,0
20231012,130200,122776240,11160,11160,11160,11160,4
20231012,130100,122731600,11160,11160,11160,11160,0
20231012,130000,122731600,11160,11160,11160,11160,4
20231012,125900,122686960,11160,11160,11160,11160,4
20231012,125800,122642320,11160,11160,11160,11160,28
20231012,125700,122329840,11160,11160,11160,11160,4
20231012,125600,122285200,11160,11160,11160,11160,23
20231012,125500,122028520,11160,11160,11160,11160,84
20231012,125400,121091080,11160,11160,11160,11160,4
20231012,125300,121046440,11160,11160,11160,11160,4
20231012,125200,121001800,11150,11150,11150,11150,0
20231012,125100,121001800,11150,11150,11150,11150,0
20231012,125000,121001800,11150,11150,11150,11150,5
20231012,124900,120946050,11150,11150,11150,11150,3
20231012,124800,120912600,11140,11140,11140,11140,0
20231012,124700,120912600,11140,11160,11160,11140,94
20231012,124600,119865260,11160,11160,11160,11160,3
20231012,124500,119831780,11160,11160,11160,11160,4
20231012,124400,119787140,11150,11150,11150,11150,4
20231012,124300,119742540,11150,11150,11150,11150,7
20231012,124200,119664490,11160,11150,11160,11150,7
20231012,124100,119586400,11160,11180,11180,11150,52
20231012,124000,119005290,11180,11180,11180,11180,0
20231012,123900,119005290,11180,11180,11180,11180,1
20231012,123800,118994110,11180,11180,11180,11180,0
20231012,123700,118994110,11180,11180,11180,11180,12
20231012,123600,118859950,11190,11190,11190,11190,0
20231012,123500,118859950,11190,11190,11190,11190,4
20231012,123400,118815190,11170,11170,11170,11170,0
20231012,123300,118815190,11170,11170,11170,11170,8
20231012,123200,118725830,11190,11190,11190,11190,1
20231012,123100,118714640,11170,11170,11170,11170,3
20231012,123000,118681130,11150,11150,11150,11150,0
20231012,122900,118681130,11150,11190,11190,11150,340
20231012,122800,114888490,11140,11140,11140,11140,376
20231012,122700,110699850,11200,11210,11210,11200,52
20231012,122600,110117440,11210,11210,11210,11210,0
20231012,122500,110117440,11210,11210,11210,11210,0
20231012,122400,110117440,11210,11210,11210,11210,29
20231012,122300,109792350,11200,11200,11200,11200,200
20231012,122200,107552350,11200,11200,11200,11200,45
20231012,122100,107048350,11200,11200,11200,11200,0
20231012,122000,107048350,11200,11200,11200,11200,35
20231012,121900,106656350,11200,11200,11200,11200,0
20231012,121800,106656350,11200,11200,11200,11200,0
20231012,121700,106656350,11200,11200,11200,11200,48
20231012,121600,106118750,11200,11200,11200,11200,0
20231012,121500,106118750,11200,11190,11200,11190,34
20231012,121400,105737970,11190,11190,11190,11190,3
20231012,121300,105704400,11190,11190,11190,11190,41
20231012,121200,105245610,11200,11200,11200,11200,0
20231012,121100,105245610,11200,11200,11200,11200,0
20231012,121000,105245610,11200,11200,11200,11200,34
20231012,120900,104864810,11200,11200,11200,11200,0
20231012,120800,104864810,11200,11200,11200,11200,44
20231012,120700,104372010,11210,11210,11210,11210,0
20231012,120600,104372010,11210,11210,11210,11210,36
20231012,120500,103968450,11210,11210,11210,11210,0
20231012,120400,103968450,11210,11210,11210,11210,0
20231012,120300,103968450,11210,11210,11210,11210,43
20231012,120200,103486420,11210,11210,11210,11210,0
20231012,120100,103486420,11210,11210,11210,11210,37
20231012,120000,103071650,11210,11210,11210,11210,0
20231012,115900,103071650,11210,11210,11210,11210,51
20231012,115800,102499940,11210,11210,11210,11210,0
20231012,115700,102499940,11210,11210,11210,11210,0
20231012,115600,102499940,11210,11210,11210,11210,29
20231012,115500,102174850,11210,11210,11210,11210,0
20231012,115400,102174850,11210,11210,11210,11210,52
20231012,115300,101591930,11200,11200,11200,11200,0
20231012,115200,101591930,11200,11200,11200,11200,28
20231012,115100,101278330,11200,11200,11200,11200,0
20231012,115000,101278330,11200,11200,11200,11200,0
20231012,114900,101278330,11200,11200,11200,11200,45
20231012,114800,100774330,11200,11200,11200,11200,0
20231012,114700,100774330,11200,11200,11200,11200,35
20231012,114600,100382330,11200,11200,11200,11200,0
20231012,114500,100382330,11200,11200,11200,11200,44
20231012,114400,99889530,11200,11200,11200,11200,0
20231012,114300,99889530,11200,11200,11200,11200,9
20231012,114200,99788730,11200,11200,11200,11200,36
20231012,114100,99385530,11200,11200,11200,11200,0
20231012,114000,99385530,11200,11200,11200,11200,46
20231012,113900,98870330,11200,11200,11200,11200,0
20231012,113800,98870330,11200,11200,11200,11200,84
20231012,113700,97929530,11210,11210,11210,11210,0
20231012,113600,97929530,11210,11210,11210,11210,0
20231012,113500,97929530,11210,11210,11210,11210,51
20231012,113400,97357820,11210,11210,11210,11210,0
20231012,113300,97357820,11210,11210,11210,11210,29
20231012,113200,97032730,11200,11200,11200,11200,230
20231012,113100,94456730,11190,11190,11190,11190,50
20231012,113000,93897230,11190,11190,11190,11190,0
20231012,112900,93897230,11190,11190,11190,11190,0
20231012,112800,93897230,11190,11190,11190,11190,31
20231012,112700,93550340,11100,11110,11110,11100,53
20231012,112600,92962030,11190,11190,11190,11190,52
20231012,112500,92380150,11190,11190,11190,11190,0
20231012,112400,92380150,11190,11190,11190,11190,28
20231012,112300,92066830,11190,11190,11190,11190,0
20231012,112200,92066830,11190,11190,11190,11190,0
20231012,112100,92066830,11190,11190,11190,11190,42
20231012,112000,91596850,11100,11130,11130,11100,49
20231012,111900,91052530,11200,11200,11200,11200,38
20231012,111800,90626930,11200,11200,11200,11200,0
20231012,111700,90626930,11200,11200,11200,11200,44
20231012,111600,90134130,11100,11190,11190,11100,55
20231012,111500,89519110,11190,11210,11210,11190,109
20231012,111400,88299240,11220,11210,11220,11210,86
20231012,111300,87334820,11220,11220,11220,11220,2
20231012,111200,87312380,11220,11190,11220,11190,265
20231012,111100,84343680,11200,11200,11200,11200,50
20231012,111000,83783680,11190,11190,11190,11190,190
20231012,110900,81657580,11190,11190,11190,11190,0
20231012,110800,81657580,11190,11180,11190,11180,22
20231012,110700,81411420,11180,11170,11180,11170,104
20231012,110600,80249700,11170,11170,11170,11170,0
20231012,110500,80249700,11170,11160,11170,11160,4
20231012,110400,80205030,11160,11160,11160,11160,100
20231012,110300,79089030,11160,11160,11160,11160,1
20231012,110200,79077870,11190,11190,11190,11190,0
20231012,110100,79077870,11190,11130,11190,11120,1721
20231012,110000,59874540,11120,11120,11120,11120,3
20231012,105900,59841180,11130,11120,11130,11120,298
20231012,105800,56525740,11110,11110,11110,11110,130
20231012,105700,55081440,11100,11100,11100,11100,44
20231012,105600,54593040,11090,11080,11090,11080,4
20231012,105500,54548690,11080,11080,11080,11080,0
20231012,105400,54548690,11080,11080,11080,11080,0
20231012,105300,54548690,11080,11080,11080,11080,3
20231012,105200,54515450,11080,11080,11080,11080,2
20231012,105100,54493290,11080,11070,11080,11070,3
20231012,105000,54460070,11080,11080,11080,11080,46
20231012,104900,53950390,11100,11100,11100,11100,44
20231012,104800,53461990,11080,11090,11090,11080,508
20231012,104700,47833270,11090,11090,11090,11090,26
20231012,104600,47544930,11090,11080,11090,11080,3
20231012,104500,47511670,11080,11080,11080,11080,2
20231012,104400,47489510,11080,11100,11100,11080,43
20231012,104300,47012230,11100,11070,11100,11070,50
20231012,104200,46457290,11080,11080,11080,11080,38
20231012,104100,46036250,11090,11090,11090,11090,0
20231012,104000,46036250,11090,11090,11090,11090,0
20231012,103900,46036250,11090,11080,11090,11000,200
20231012,103800,43824290,11070,11070,11070,11070,0
20231012,103700,43824290,11070,11070,11070,11070,65
20231012,103600,43104740,11060,11060,11060,11060,0
20231012,103500,43104740,11060,11060,11060,11060,8
20231012,103400,43016260,11080,11080,11080,11080,0
20231012,103300,43016260,11080,11060,11080,11060,20
20231012,103200,42794690,11080,11060,11080,11060,3
20231012,103100,42761480,11060,11020,11060,11020,5
20231012,103000,42706280,11020,11020,11020,11020,0
20231012,102900,42706280,11020,11020,11020,11020,0
20231012,102800,42706280,11020,11020,11020,11020,10
20231012,102700,42596080,11030,11030,11030,11030,0
20231012,102600,42596080,11030,11030,11030,11030,2
20231012,102500,42574020,11040,11060,11060,11040,3
20231012,102400,42540870,11080,11020,11080,11000,175
20231012,102300,40615620,11000,11060,11120,11000,194
20231012,102200,38471240,11100,11100,11100,11100,0
20231012,102100,38471240,11100,11100,11100,11100,0
20231012,102000,38471240,11100,11100,11100,11100,0
20231012,101900,38471240,11100,11100,11100,11100,156
20231012,101800,36739640,11090,11090,11090,11090,1
20231012,101700,36728550,11100,11100,11100,11100,0
20231012,101600,36728550,11100,11090,11100,11090,600
20231012,101500,30070360,11080,11080,11080,11080,0
20231012,101400,30070360,11080,11080,11080,11080,90
20231012,101300,29073160,11080,11080,11080,11080,0
20231012,101200,29073160,11080,11080,11080,11080,0
20231012,101100,29073160,11080,11080,11080,11080,1
20231012,101000,29062080,11060,11060,11060,11060,5
20231012,100900,29006780,11060,11060,11060,11060,0
20231012,100800,29006780,11060,11060,11060,11060,1
20231012,100700,28995720,11060,11060,11060,11060,0
20231012,100600,28995720,11060,11060,11060,11060,0
20231012,100500,28995720,11060,11060,11060,11060,2
20231012,100400,28973600,11050,11050,11050,11050,32
20231012,100300,28620000,11050,11050,11050,11050,38
20231012,100200,28200100,11050,11050,11050,11050,10
20231012,100100,28089600,11050,11050,11050,11050,24
20231012,100000,27824400,11030,11040,11040,11030,2
20231012,095900,27802330,11050,11050,11050,11050,2
20231012,095800,27780230,11050,11050,11050,11050,0
20231012,095700,27780230,11050,11050,11050,11050,1
20231012,095600,27769180,11050,11050,11050,11050,1
20231012,095500,27758130,11060,11060,11060,11060,0
20231012,095400,27758130,11060,11060,11060,11060,0
20231012,095300,27758130,11060,11060,11060,11060,0
20231012,095200,27758130,11060,11050,11060,11050,6
20231012,095100,27691820,11050,11050,11050,11050,2
20231012,095000,27669720,11020,10990,11020,10990,218
20231012,094900,25271330,10990,10990,10990,10990,0
20231012,094800,25271330,10990,10990,10990,10990,0
20231012,094700,25271330,10990,10990,10990,10990,1
20231012,094600,25260340,10950,10950,10950,10950,51
20231012,094500,24701890,10990,10990,10990,10990,0
20231012,094400,24701890,10990,10990,10990,10990,100
20231012,094300,23602890,10990,10990,10990,10990,1
20231012,094200,23591900,10930,10980,10990,10910,1121
20231012,094100,11343750,11000,11000,11000,11000,0
20231012,094000,11343750,11000,11000,11000,11000,0
20231012,093900,11343750,11000,11000,11000,11000,0
20231012,093800,11343750,11000,11000,11000,11000,106
20231012,093700,10177750,11000,11000,11000,11000,5
20231012,093600,10122750,11010,11010,11010,11010,1
20231012,093500,10111740,11000,11000,11000,11000,89
20231012,093400,9132740,11000,10980,11000,10980,2
20231012,093300,9110760,11000,11000,11000,11000,5
20231012,093200,9055760,11000,11010,11010,11000,23
20231012,093100,8802740,11010,11010,11010,11010,1
20231012,093000,8791730,11010,11010,11010,10960,201
20231012,092900,6587110,11020,11020,11020,11020,1
20231012,092800,6576090,11050,11050,11050,11050,0
20231012,092700,6576090,11050,11050,11050,11050,0
20231012,092600,6576090,11050,11050,11050,11050,0
20231012,092500,6576090,11050,11050,11050,11050,1
20231012,092400,6565040,10990,10990,10990,10990,9
20231012,092300,6466130,11060,11060,11060,11060,0
20231012,092200,6466130,11060,11000,11060,11000,22
20231012,092100,6224070,11090,11090,11090,11090,0
20231012,092000,6224070,11090,11090,11090,11090,0
20231012,091900,6224070,11090,11090,11090,11090,0
20231012,091800,6224070,11090,11090,11090,11090,0
20231012,091700,6224070,11090,11090,11090,11090,0
20231012,091600,6224070,11090,11090,11090,11090,0
20231012,091500,6224070,11090,11090,11090,11090,0
20231012,091400,6224070,11090,11090,11090,11090,4
20231012,091300,6179710,11090,11090,11090,11090,20
20231012,091200,5957910,11100,11100,11100,11100,0
20231012,091100,5957910,11100,11100,11100,11100,1
20231012,091000,5946810,11090,11090,11090,11090,18
20231012,090900,5747190,11100,11080,11100,11080,100
20231012,090800,4638000,11100,11100,11100,11100,1
20231012,090700,4626900,10980,11030,11030,10980,55
20231012,090600,4021520,11140,11140,11140,11140,0
20231012,090500,4021520,11140,11140,11140,11140,9
20231012,090400,3921260,11180,11180,11180,11180,0
20231012,090300,3921260,11180,11180,11180,11180,0
20231012,090200,3921260,11180,11160,11180,11160,245
20231012,090100,1186160,11160,11010,11180,10950,87
20231012,090000,218400,10920,10920,10920,10920,20