KissMeData/175140/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201100,947924170,11200,11200,11200,11200,2549
20231012,201000,947924170,11200,11200,11200,11200,0
20231012,200900,947924170,11200,11200,11200,11200,0
20231012,200800,947924170,11200,11200,11200,11200,0
20231012,200700,947924170,11200,11200,11200,11200,0
20231012,200600,947924170,11200,11200,11200,11200,0
20231012,200500,947924170,11200,11200,11200,11200,0
20231012,200400,947924170,11200,11200,11200,11200,0
20231012,200300,947924170,11200,11200,11200,11200,0
20231012,200200,947924170,11200,11200,11200,11200,0
20231012,200100,947924170,11200,11200,11200,11200,0
20231012,200000,947924170,11200,11200,11200,11200,0
20231012,195900,947924170,11200,11200,11200,11200,0
20231012,195800,947924170,11200,11200,11200,11200,0
20231012,195700,947924170,11200,11200,11200,11200,0
20231012,195600,947924170,11200,11200,11200,11200,0
20231012,195500,947924170,11200,11200,11200,11200,0
20231012,195400,947924170,11200,11200,11200,11200,0
20231012,195300,947924170,11200,11200,11200,11200,0
20231012,195200,947924170,11200,11200,11200,11200,0
20231012,195100,947924170,11200,11200,11200,11200,0
20231012,195000,947924170,11200,11200,11200,11200,0
20231012,194900,947924170,11200,11200,11200,11200,0
20231012,194800,947924170,11200,11200,11200,11200,0
20231012,194700,947924170,11200,11200,11200,11200,0
20231012,194600,947924170,11200,11200,11200,11200,0
20231012,194500,947924170,11200,11200,11200,11200,0
20231012,194400,947924170,11200,11200,11200,11200,0
20231012,194300,947924170,11200,11200,11200,11200,0
20231012,194200,947924170,11200,11200,11200,11200,0
20231012,194100,947924170,11200,11200,11200,11200,2549
20231012,194000,947924170,11200,11200,11200,11200,0
20231012,193900,947924170,11200,11200,11200,11200,0
20231012,193800,947924170,11200,11200,11200,11200,0
20231012,193700,947924170,11200,11200,11200,11200,0
20231012,193600,947924170,11200,11200,11200,11200,0
20231012,193500,947924170,11200,11200,11200,11200,0
20231012,193400,947924170,11200,11200,11200,11200,0
20231012,193300,947924170,11200,11200,11200,11200,0
20231012,193200,947924170,11200,11200,11200,11200,0
20231012,193100,947924170,11200,11200,11200,11200,0
20231012,193000,947924170,11200,11200,11200,11200,0
20231012,192900,947924170,11200,11200,11200,11200,0
20231012,192800,947924170,11200,11200,11200,11200,0
20231012,192700,947924170,11200,11200,11200,11200,0
20231012,192600,947924170,11200,11200,11200,11200,0
20231012,192500,947924170,11200,11200,11200,11200,0
20231012,192400,947924170,11200,11200,11200,11200,0
20231012,192300,947924170,11200,11200,11200,11200,0
20231012,192200,947924170,11200,11200,11200,11200,0
20231012,192100,947924170,11200,11200,11200,11200,0
20231012,192000,947924170,11200,11200,11200,11200,0
20231012,191900,947924170,11200,11200,11200,11200,0
20231012,191800,947924170,11200,11200,11200,11200,0
20231012,191700,947924170,11200,11200,11200,11200,0
20231012,191600,947924170,11200,11200,11200,11200,0
20231012,191500,947924170,11200,11200,11200,11200,0
20231012,191400,947924170,11200,11200,11200,11200,0
20231012,191300,947924170,11200,11200,11200,11200,0
20231012,191200,947924170,11200,11200,11200,11200,0
20231012,191100,947924170,11200,11200,11200,11200,2549
20231012,191000,947924170,11200,11200,11200,11200,0
20231012,190900,947924170,11200,11200,11200,11200,0
20231012,190800,947924170,11200,11200,11200,11200,0
20231012,190700,947924170,11200,11200,11200,11200,0
20231012,190600,947924170,11200,11200,11200,11200,0
20231012,190500,947924170,11200,11200,11200,11200,0
20231012,190400,947924170,11200,11200,11200,11200,0
20231012,190300,947924170,11200,11200,11200,11200,0
20231012,190200,947924170,11200,11200,11200,11200,0
20231012,190100,947924170,11200,11200,11200,11200,0
20231012,190000,947924170,11200,11200,11200,11200,0
20231012,185900,947924170,11200,11200,11200,11200,0
20231012,185800,947924170,11200,11200,11200,11200,0
20231012,185700,947924170,11200,11200,11200,11200,0
20231012,185600,947924170,11200,11200,11200,11200,0
20231012,185500,947924170,11200,11200,11200,11200,0
20231012,185400,947924170,11200,11200,11200,11200,0
20231012,185300,947924170,11200,11200,11200,11200,0
20231012,185200,947924170,11200,11200,11200,11200,0
20231012,185100,947924170,11200,11200,11200,11200,0
20231012,185000,947924170,11200,11200,11200,11200,0
20231012,184900,947924170,11200,11200,11200,11200,0
20231012,184800,947924170,11200,11200,11200,11200,0
20231012,184700,947924170,11200,11200,11200,11200,0
20231012,184600,947924170,11200,11200,11200,11200,0
20231012,184500,947924170,11200,11200,11200,11200,0
20231012,184400,947924170,11200,11200,11200,11200,0
20231012,184300,947924170,11200,11200,11200,11200,0
20231012,184200,947924170,11200,11200,11200,11200,0
20231012,184100,947924170,11200,11200,11200,11200,2549
20231012,184000,947924170,11200,11200,11200,11200,0
20231012,183900,947924170,11200,11200,11200,11200,0
20231012,183800,947924170,11200,11200,11200,11200,0
20231012,183700,947924170,11200,11200,11200,11200,0
20231012,183600,947924170,11200,11200,11200,11200,0
20231012,183500,947924170,11200,11200,11200,11200,0
20231012,183400,947924170,11200,11200,11200,11200,0
20231012,183300,947924170,11200,11200,11200,11200,0
20231012,183200,947924170,11200,11200,11200,11200,0
20231012,183100,947924170,11200,11200,11200,11200,0
20231012,183000,947924170,11200,11200,11200,11200,0
20231012,182900,947924170,11200,11200,11200,11200,0
20231012,182800,947924170,11200,11200,11200,11200,0
20231012,182700,947924170,11200,11200,11200,11200,0
20231012,182600,947924170,11200,11200,11200,11200,0
20231012,182500,947924170,11200,11200,11200,11200,0
20231012,182400,947924170,11200,11200,11200,11200,0
20231012,182300,947924170,11200,11200,11200,11200,0
20231012,182200,947924170,11200,11200,11200,11200,0
20231012,182100,947924170,11200,11200,11200,11200,0
20231012,182000,947924170,11200,11200,11200,11200,0
20231012,181900,947924170,11200,11200,11200,11200,0
20231012,181800,947924170,11200,11200,11200,11200,0
20231012,181700,947924170,11200,11200,11200,11200,0
20231012,181600,947924170,11200,11200,11200,11200,0
20231012,181500,947924170,11200,11200,11200,11200,0
20231012,181400,947924170,11200,11200,11200,11200,0
20231012,181300,947924170,11200,11200,11200,11200,0
20231012,181200,947924170,11200,11200,11200,11200,0
20231012,181100,947924170,11200,11200,11200,11200,2549
20231012,181000,947924170,11200,11200,11200,11200,0
20231012,180900,947924170,11200,11200,11200,11200,0
20231012,180800,947924170,11200,11200,11200,11200,0
20231012,180700,947924170,11200,11200,11200,11200,0
20231012,180600,947924170,11200,11200,11200,11200,0
20231012,180500,947924170,11200,11200,11200,11200,0
20231012,180400,947924170,11200,11200,11200,11200,0
20231012,180300,947924170,11200,11200,11200,11200,0
20231012,180200,947924170,11200,11200,11200,11200,0
20231012,180100,947924170,11200,11200,11200,11200,0
20231012,180000,947924170,11200,11200,11200,11200,0
20231012,175900,947924170,11200,11200,11200,11200,0
20231012,175800,947924170,11200,11200,11200,11200,0
20231012,175700,947924170,11200,11200,11200,11200,0
20231012,175600,947924170,11200,11200,11200,11200,0
20231012,175500,947924170,11200,11200,11200,11200,0
20231012,175400,947924170,11200,11200,11200,11200,0
20231012,175300,947924170,11200,11200,11200,11200,0
20231012,175200,947924170,11200,11200,11200,11200,0
20231012,175100,947924170,11200,11200,11200,11200,0
20231012,175000,947924170,11200,11200,11200,11200,0
20231012,174900,947924170,11200,11200,11200,11200,0
20231012,174800,947924170,11200,11200,11200,11200,0
20231012,174700,947924170,11200,11200,11200,11200,0
20231012,174600,947924170,11200,11200,11200,11200,0
20231012,174500,947924170,11200,11200,11200,11200,0
20231012,174400,947924170,11200,11200,11200,11200,0
20231012,174300,947924170,11200,11200,11200,11200,0
20231012,174200,947924170,11200,11200,11200,11200,0
20231012,174100,947924170,11200,11200,11200,11200,2549
20231012,174000,947924170,11200,11200,11200,11200,0
20231012,173900,947924170,11200,11200,11200,11200,0
20231012,173800,947924170,11200,11200,11200,11200,0
20231012,173700,947924170,11200,11200,11200,11200,0
20231012,173600,947924170,11200,11200,11200,11200,0
20231012,173500,947924170,11200,11200,11200,11200,0
20231012,173400,947924170,11200,11200,11200,11200,0
20231012,173300,947924170,11200,11200,11200,11200,0
20231012,173200,947924170,11200,11200,11200,11200,0
20231012,173100,947924170,11200,11200,11200,11200,0
20231012,173000,947924170,11200,11200,11200,11200,0
20231012,172900,947924170,11200,11200,11200,11200,0
20231012,172800,947924170,11200,11200,11200,11200,0
20231012,172700,947924170,11200,11200,11200,11200,0
20231012,172600,947924170,11200,11200,11200,11200,0
20231012,172500,947924170,11200,11200,11200,11200,0
20231012,172400,947924170,11200,11200,11200,11200,0
20231012,172300,947924170,11200,11200,11200,11200,0
20231012,172200,947924170,11200,11200,11200,11200,0
20231012,172100,947924170,11200,11200,11200,11200,0
20231012,172000,947924170,11200,11200,11200,11200,0
20231012,171900,947924170,11200,11200,11200,11200,0
20231012,171800,947924170,11200,11200,11200,11200,0
20231012,171700,947924170,11200,11200,11200,11200,0
20231012,171600,947924170,11200,11200,11200,11200,0
20231012,171500,947924170,11200,11200,11200,11200,0
20231012,171400,947924170,11200,11200,11200,11200,0
20231012,171300,947924170,11200,11200,11200,11200,0
20231012,171200,947924170,11200,11200,11200,11200,0
20231012,171100,947924170,11200,11200,11200,11200,2549
20231012,171000,947924170,11200,11200,11200,11200,0
20231012,170900,947924170,11200,11200,11200,11200,0
20231012,170800,947924170,11200,11200,11200,11200,0
20231012,170700,947924170,11200,11200,11200,11200,0
20231012,170600,947924170,11200,11200,11200,11200,0
20231012,170500,947924170,11200,11200,11200,11200,0
20231012,170400,947924170,11200,11200,11200,11200,0
20231012,170300,947924170,11200,11200,11200,11200,0
20231012,170200,947924170,11200,11200,11200,11200,0
20231012,170100,947924170,11200,11200,11200,11200,0
20231012,170000,947924170,11200,11200,11200,11200,0
20231012,165900,947924170,11200,11200,11200,11200,0
20231012,165800,947924170,11200,11200,11200,11200,0
20231012,165700,947924170,11200,11200,11200,11200,0
20231012,165600,947924170,11200,11200,11200,11200,0
20231012,165500,947924170,11200,11200,11200,11200,0
20231012,165400,947924170,11200,11200,11200,11200,0
20231012,165300,947924170,11200,11200,11200,11200,0
20231012,165200,947924170,11200,11200,11200,11200,0
20231012,165100,947924170,11200,11200,11200,11200,0
20231012,165000,947924170,11200,11200,11200,11200,0
20231012,164900,947924170,11200,11200,11200,11200,0
20231012,164800,947924170,11200,11200,11200,11200,0
20231012,164700,947924170,11200,11200,11200,11200,0
20231012,164600,947924170,11200,11200,11200,11200,0
20231012,164500,947924170,11200,11200,11200,11200,0
20231012,164400,947924170,11200,11200,11200,11200,0
20231012,164300,947924170,11200,11200,11200,11200,0
20231012,164200,947924170,11200,11200,11200,11200,0
20231012,164100,947924170,11200,11200,11200,11200,2549
20231012,164000,947924170,11200,11200,11200,11200,0
20231012,163900,947924170,11200,11200,11200,11200,0
20231012,163800,947924170,11200,11200,11200,11200,0
20231012,163700,947924170,11200,11200,11200,11200,0
20231012,163600,947924170,11200,11200,11200,11200,0
20231012,163500,947924170,11200,11200,11200,11200,0
20231012,163400,947924170,11200,11200,11200,11200,0
20231012,163300,947924170,11200,11200,11200,11200,0
20231012,163200,947924170,11200,11200,11200,11200,0
20231012,163100,947924170,11200,11200,11200,11200,0
20231012,163000,947924170,11200,11200,11200,11200,0
20231012,162900,947924170,11200,11200,11200,11200,0
20231012,162800,947924170,11200,11200,11200,11200,0
20231012,162700,947924170,11200,11200,11200,11200,0
20231012,162600,947924170,11200,11200,11200,11200,0
20231012,162500,947924170,11200,11200,11200,11200,0
20231012,162400,947924170,11200,11200,11200,11200,0
20231012,162300,947924170,11200,11200,11200,11200,0
20231012,162200,947924170,11200,11200,11200,11200,0
20231012,162100,947924170,11200,11200,11200,11200,0
20231012,162000,947924170,11200,11200,11200,11200,0
20231012,161900,947924170,11200,11200,11200,11200,0
20231012,161800,947924170,11200,11200,11200,11200,0
20231012,161700,947924170,11200,11200,11200,11200,0
20231012,161600,947924170,11200,11200,11200,11200,0
20231012,161500,947924170,11200,11200,11200,11200,0
20231012,161400,947924170,11200,11200,11200,11200,0
20231012,161300,947924170,11200,11200,11200,11200,0
20231012,161200,947924170,11200,11200,11200,11200,0
20231012,161100,947924170,11200,11200,11200,11200,2549
20231012,161000,947924170,11200,11200,11200,11200,0
20231012,160900,947924170,11200,11200,11200,11200,0
20231012,160800,947924170,11200,11200,11200,11200,0
20231012,160700,947924170,11200,11200,11200,11200,0
20231012,160600,947924170,11200,11200,11200,11200,0
20231012,160500,947924170,11200,11200,11200,11200,0
20231012,160400,947924170,11200,11200,11200,11200,0
20231012,160300,947924170,11200,11200,11200,11200,0
20231012,160200,947924170,11200,11200,11200,11200,0
20231012,160100,947924170,11200,11200,11200,11200,0
20231012,160000,947924170,11200,11200,11200,11200,0
20231012,155900,947924170,11200,11200,11200,11200,0
20231012,155800,947924170,11200,11200,11200,11200,0
20231012,155700,947924170,11200,11200,11200,11200,0
20231012,155600,947924170,11200,11200,11200,11200,0
20231012,155500,947924170,11200,11200,11200,11200,0
20231012,155400,947924170,11200,11200,11200,11200,0
20231012,155300,947924170,11200,11200,11200,11200,0
20231012,155200,947924170,11200,11200,11200,11200,0
20231012,155100,947924170,11200,11200,11200,11200,0
20231012,155000,947924170,11200,11200,11200,11200,0
20231012,154900,947924170,11200,11200,11200,11200,0
20231012,154800,947924170,11200,11200,11200,11200,0
20231012,154700,947924170,11200,11200,11200,11200,0
20231012,154600,947924170,11200,11200,11200,11200,0
20231012,154500,947924170,11200,11200,11200,11200,0
20231012,154400,947924170,11200,11200,11200,11200,0
20231012,154300,947924170,11200,11200,11200,11200,0
20231012,154200,947924170,11200,11200,11200,11200,0
20231012,154100,947924170,11200,11200,11200,11200,2549
20231012,154000,947924170,11200,11200,11200,11200,0
20231012,153900,947924170,11200,11200,11200,11200,0
20231012,153800,947924170,11200,11200,11200,11200,0
20231012,153700,947924170,11200,11200,11200,11200,0
20231012,153600,947924170,11200,11200,11200,11200,0
20231012,153500,947924170,11200,11200,11200,11200,0
20231012,153400,947924170,11200,11200,11200,11200,0
20231012,153300,947924170,11200,11200,11200,11200,0
20231012,153200,947924170,11200,11200,11200,11200,0
20231012,153100,947924170,11200,11200,11200,11200,0
20231012,153000,947924170,11200,11200,11200,11200,2549
20231012,152900,919375370,11300,11300,11300,11300,0
20231012,152800,919375370,11300,11300,11300,11300,0
20231012,152700,919375370,11300,11300,11300,11300,0
20231012,152600,919375370,11300,11300,11300,11300,0
20231012,152500,919375370,11300,11300,11300,11300,0
20231012,152400,919375370,11300,11300,11300,11300,0
20231012,152300,919375370,11300,11300,11300,11300,0
20231012,152200,919375370,11300,11300,11300,11300,0
20231012,152100,919375370,11300,11300,11300,11300,0
20231012,152000,919375370,11300,11300,11300,11300,0
20231012,151900,919375370,11300,11320,11320,11200,477
20231012,151800,914029810,11210,11220,11220,11210,152
20231012,151700,912325570,11210,11210,11210,11210,5
20231012,151600,912269520,11220,11240,11240,11220,549
20231012,151500,906103840,11240,11260,11260,11240,1321
20231012,151400,891235240,11260,11330,11330,11260,1061
20231012,151300,879246880,11330,11330,11330,11330,61
20231012,151200,878555750,11410,11410,11410,11410,0
20231012,151100,878555750,11410,11380,11410,11380,411
20231012,151000,873873920,11400,11320,11400,11320,71
20231012,150900,873065900,11320,11400,11410,11320,726
20231012,150800,864816090,11400,11340,11400,11330,868
20231012,150700,854974040,11400,11400,11400,11400,0
20231012,150600,854974040,11400,11400,11400,11400,10
20231012,150500,854860040,11410,11410,11410,11410,0
20231012,150400,854860040,11410,11410,11410,11410,0
20231012,150300,854860040,11410,11410,11410,11410,0
20231012,150200,854860040,11410,11410,11410,11410,0
20231012,150100,854860040,11410,11410,11410,11410,1
20231012,150000,854848630,11330,11330,11330,11330,17
20231012,145900,854656020,11410,11340,11410,11340,101
20231012,145800,853510610,11410,11440,11440,11340,673
20231012,145700,845868130,11360,11380,11380,11340,2776
20231012,145600,814340800,11420,11390,11420,11380,289
20231012,145500,811050050,11380,11490,11530,11380,736
20231012,145400,802657840,11530,11480,11530,11390,184
20231012,145300,800553580,11500,11500,11500,11500,0
20231012,145200,800553580,11500,11460,11500,11460,50
20231012,145100,799979750,11390,11380,11390,11380,336
20231012,145000,796153080,11380,11380,11380,11380,175
20231012,144900,794161580,11390,11390,11390,11390,0
20231012,144800,794161580,11390,11390,11390,11390,4
20231012,144700,794116020,11390,11390,11390,11390,0
20231012,144600,794116020,11390,11390,11390,11390,0
20231012,144500,794116020,11390,11390,11390,11390,1
20231012,144400,794104630,11390,11380,11390,11380,44
20231012,144300,793603870,11380,11380,11380,11380,0
20231012,144200,793603870,11380,11390,11390,11380,91
20231012,144100,792567550,11390,11400,11400,11390,208
20231012,144000,790197290,11400,11410,11410,11390,997
20231012,143900,778829650,11410,11410,11410,11410,0
20231012,143800,778829650,11410,11410,11410,11410,40
20231012,143700,778373250,11470,11460,11470,11460,52
20231012,143600,777777040,11460,11460,11460,11460,1
20231012,143500,777765580,11470,11400,11470,11400,400
20231012,143400,773198580,11400,11400,11400,11400,0
20231012,143300,773198580,11400,11400,11400,11400,0
20231012,143200,773198580,11400,11420,11420,11400,704
20231012,143100,765167060,11410,11410,11410,11410,0
20231012,143000,765167060,11410,11410,11410,11410,2000
20231012,142900,742347060,11410,11430,11430,11410,410
20231012,142800,737665260,11500,11500,11500,11500,0
20231012,142700,737665260,11500,11500,11500,11500,0
20231012,142600,737665260,11500,11500,11500,11500,0
20231012,142500,737665260,11500,11500,11500,11500,0
20231012,142400,737665260,11500,11500,11500,11500,0
20231012,142300,737665260,11500,11500,11500,11500,0
20231012,142200,737665260,11500,11500,11500,11500,0
20231012,142100,737665260,11500,11500,11500,11500,0
20231012,142000,737665260,11500,11500,11500,11500,0
20231012,141900,737665260,11500,11490,11500,11490,60
20231012,141800,736975690,11420,11420,11420,11420,0
20231012,141700,736975690,11420,11420,11420,11420,0
20231012,141600,736975690,11420,11430,11430,11420,500
20231012,141500,731265170,11440,11440,11440,11440,0
20231012,141400,731265170,11440,11450,11450,11440,639
20231012,141300,723954900,11520,11520,11520,11520,0
20231012,141200,723954900,11520,11520,11520,11520,0
20231012,141100,723954900,11520,11520,11520,11520,0
20231012,141000,723954900,11520,11520,11520,11520,0
20231012,140900,723954900,11520,11520,11520,11520,0
20231012,140800,723954900,11520,11520,11520,11520,0
20231012,140700,723954900,11520,11460,11520,11460,65
20231012,140600,723209880,11470,11530,11530,11470,560
20231012,140500,716777460,11530,11530,11530,11530,3
20231012,140400,716742870,11530,11540,11540,11530,11
20231012,140300,716615940,11490,11490,11490,11490,0
20231012,140200,716615940,11490,11490,11490,11490,0
20231012,140100,716615940,11490,11510,11510,11490,584
20231012,140000,709894880,11520,11520,11520,11520,3
20231012,135900,709860320,11580,11580,11580,11580,0
20231012,135800,709860320,11580,11580,11580,11580,0
20231012,135700,709860320,11580,11580,11580,11580,2
20231012,135600,709837160,11530,11530,11530,11530,0
20231012,135500,709837160,11530,11530,11530,11530,1
20231012,135400,709825630,11530,11530,11530,11530,0
20231012,135300,709825630,11530,11530,11530,11530,0
20231012,135200,709825630,11530,11530,11530,11530,1
20231012,135100,709814100,11580,11580,11580,11580,0
20231012,135000,709814100,11580,11580,11580,11580,0
20231012,134900,709814100,11580,11580,11580,11580,2
20231012,134800,709790940,11510,11510,11510,11510,0
20231012,134700,709790940,11510,11510,11510,11510,0
20231012,134600,709790940,11510,11510,11510,11510,0
20231012,134500,709790940,11510,11510,11510,11510,0
20231012,134400,709790940,11510,11510,11510,11510,0
20231012,134300,709790940,11510,11520,11520,11510,650
20231012,134200,702308940,11590,11590,11590,11590,0
20231012,134100,702308940,11590,11510,11590,11510,4
20231012,134000,702262660,11590,11590,11590,11590,0
20231012,133900,702262660,11590,11520,11590,11520,5
20231012,133800,702204920,11520,11550,11550,11520,200
20231012,133700,699900860,11590,11590,11590,11590,1
20231012,133600,699889270,11550,11550,11550,11550,108
20231012,133500,698641870,11520,11520,11520,11520,0
20231012,133400,698641870,11520,11520,11520,11520,161
20231012,133300,696787150,11520,11520,11520,11520,0
20231012,133200,696787150,11520,11520,11520,11520,0
20231012,133100,696787150,11520,11520,11520,11520,0
20231012,133000,696787150,11520,11520,11520,11520,0
20231012,132900,696787150,11520,11540,11540,11520,341
20231012,132800,692855410,11540,11560,11560,11540,306
20231012,132700,689320930,11610,11610,11610,11610,0
20231012,132600,689320930,11610,11610,11610,11610,0
20231012,132500,689320930,11610,11610,11610,11610,0
20231012,132400,689320930,11610,11610,11610,11610,0
20231012,132300,689320930,11610,11610,11610,11610,0
20231012,132200,689320930,11610,11610,11610,11610,0
20231012,132100,689320930,11610,11610,11610,11610,0
20231012,132000,689320930,11610,11610,11610,11610,0
20231012,131900,689320930,11610,11610,11610,11610,0
20231012,131800,689320930,11610,11610,11610,11610,0
20231012,131700,689320930,11610,11610,11610,11610,0
20231012,131600,689320930,11610,11610,11610,11610,0
20231012,131500,689320930,11610,11610,11610,11610,0
20231012,131400,689320930,11610,11610,11610,11610,0
20231012,131300,689320930,11610,11610,11610,11610,2
20231012,131200,689297710,11620,11620,11620,11620,0
20231012,131100,689297710,11620,11620,11620,11620,0
20231012,131000,689297710,11620,11620,11620,11620,200
20231012,130900,686973710,11550,11550,11550,11550,0
20231012,130800,686973710,11550,11550,11550,11550,0
20231012,130700,686973710,11550,11550,11550,11550,0
20231012,130600,686973710,11550,11570,11570,11550,236
20231012,130500,684245750,11580,11580,11580,11580,0
20231012,130400,684245750,11580,11610,11610,11580,556
20231012,130300,677801310,11620,11620,11620,11620,116
20231012,130200,676453390,11620,11630,11630,11620,164
20231012,130100,674547510,11660,11660,11660,11660,0
20231012,130000,674547510,11660,11660,11660,11660,0
20231012,125900,674547510,11660,11660,11660,11660,0
20231012,125800,674547510,11660,11660,11660,11660,0
20231012,125700,674547510,11660,11660,11660,11660,0
20231012,125600,674547510,11660,11660,11660,11660,0
20231012,125500,674547510,11660,11660,11660,11660,0
20231012,125400,674547510,11660,11650,11660,11650,25
20231012,125300,674256120,11650,11650,11650,11650,0
20231012,125200,674256120,11650,11650,11650,11650,6
20231012,125100,674186220,11660,11760,11760,11660,101
20231012,125000,673006240,11690,11690,11690,11690,0
20231012,124900,673006240,11690,11730,11730,11690,300
20231012,124800,669499100,11880,11880,11880,11880,0
20231012,124700,669499100,11880,11880,11880,11880,0
20231012,124600,669499100,11880,11880,11880,11880,0
20231012,124500,669499100,11880,11880,11880,11880,0
20231012,124400,669499100,11880,11880,11880,11880,0
20231012,124300,669499100,11880,11880,11880,11880,0
20231012,124200,669499100,11880,11880,11880,11880,0
20231012,124100,669499100,11880,11880,11880,11880,0
20231012,124000,669499100,11880,11880,11880,11880,0
20231012,123900,669499100,11880,11880,11880,11880,0
20231012,123800,669499100,11880,11880,11880,11880,0
20231012,123700,669499100,11880,11880,11880,11880,0
20231012,123600,669499100,11880,11860,11880,11860,1510
20231012,123500,651576200,11870,11850,11870,11850,270
20231012,123400,648374570,11850,11840,11850,11840,135
20231012,123300,646775570,11870,11870,11870,11870,0
20231012,123200,646775570,11870,11870,11870,11870,0
20231012,123100,646775570,11870,11870,11870,11870,200
20231012,123000,644401570,11850,11850,11850,11850,0
20231012,122900,644401570,11850,11800,11850,11800,2366
20231012,122800,616386630,11820,11800,11820,11800,43
20231012,122700,615879030,11820,11820,11820,11820,115
20231012,122600,614519730,11800,11800,11800,11800,875
20231012,122500,604194730,11800,11800,11800,11800,0
20231012,122400,604194730,11800,11800,11800,11800,0
20231012,122300,604194730,11800,11760,11800,11760,625
20231012,122200,596820770,11760,11760,11760,11760,16
20231012,122100,596632610,11790,11790,11790,11790,0
20231012,122000,596632610,11790,11780,11790,11780,1000
20231012,121900,584845610,11790,11790,11790,11790,51
20231012,121800,584244320,11800,11800,11800,11800,0
20231012,121700,584244320,11800,11700,11800,11700,4431
20231012,121600,532069430,11700,11660,11700,11660,742
20231012,121500,523389510,11660,11660,11660,11660,0
20231012,121400,523389510,11660,11660,11660,11660,0
20231012,121300,523389510,11660,11660,11660,11660,0
20231012,121200,523389510,11660,11660,11660,11660,0
20231012,121100,523389510,11660,11660,11660,11660,0
20231012,121000,523389510,11660,11660,11660,11660,0
20231012,120900,523389510,11660,11660,11660,11660,0
20231012,120800,523389510,11660,11660,11660,11660,0
20231012,120700,523389510,11660,11660,11660,11660,0
20231012,120600,523389510,11660,11660,11660,11660,0
20231012,120500,523389510,11660,11660,11660,11660,0
20231012,120400,523389510,11660,11660,11660,11660,1
20231012,120300,523377850,11550,11550,11550,11550,0
20231012,120200,523377850,11550,11550,11550,11550,0
20231012,120100,523377850,11550,11550,11550,11550,0
20231012,120000,523377850,11550,11550,11550,11550,0
20231012,115900,523377850,11550,11550,11550,11550,0
20231012,115800,523377850,11550,11550,11550,11550,0
20231012,115700,523377850,11550,11600,11600,11550,55
20231012,115600,522740000,11600,11600,11600,11600,0
20231012,115500,522740000,11600,11600,11600,11600,0
20231012,115400,522740000,11600,11600,11600,11600,0
20231012,115300,522740000,11600,11600,11600,11600,0
20231012,115200,522740000,11600,11610,11610,11600,576
20231012,115100,516054120,11610,11650,11650,11610,1300
20231012,115000,500946400,11650,11650,11650,11650,0
20231012,114900,500946400,11650,11650,11650,11650,0
20231012,114800,500946400,11650,11650,11650,11650,0
20231012,114700,500946400,11650,11650,11650,11650,194
20231012,114600,498686300,11650,11650,11650,11650,0
20231012,114500,498686300,11650,11650,11650,11650,0
20231012,114400,498686300,11650,11650,11650,11650,125
20231012,114300,497230050,11730,11730,11730,11730,0
20231012,114200,497230050,11730,11660,11730,11660,2390
20231012,114100,469237550,11660,11650,11660,11610,410
20231012,114000,464459930,11610,11610,11610,11610,0
20231012,113900,464459930,11610,11610,11610,11610,128
20231012,113800,462973850,11610,11600,11610,11600,210
20231012,113700,460537750,11610,11610,11610,11610,10
20231012,113600,460421650,11590,11520,11590,11520,608
20231012,113500,453394350,11540,11490,11540,11490,542
20231012,113400,447155300,11490,11490,11490,11490,0
20231012,113300,447155300,11490,11470,11490,11470,401
20231012,113200,442552280,11410,11410,11410,11410,300
20231012,113100,439129280,11410,11410,11410,11410,0
20231012,113000,439129280,11410,11420,11420,11400,524
20231012,112900,433148390,11420,11450,11450,11410,981
20231012,112800,421937010,11450,11450,11450,11450,208
20231012,112700,419555410,11450,11450,11450,11450,0
20231012,112600,419555410,11450,11450,11450,11450,0
20231012,112500,419555410,11450,11450,11450,11450,0
20231012,112400,419555410,11450,11480,11480,11450,109
20231012,112300,418304390,11490,11490,11490,11490,0
20231012,112200,418304390,11490,11490,11490,11490,110
20231012,112100,417040490,11450,11450,11450,11450,0
20231012,112000,417040490,11450,11450,11450,11450,0
20231012,111900,417040490,11450,11470,11470,11440,207
20231012,111800,414669650,11470,11460,11470,11460,119
20231012,111700,413304730,11470,11470,11500,11470,410
20231012,111600,408594320,11470,11450,11470,11450,304
20231012,111500,405109580,11480,11480,11480,11480,100
20231012,111400,403961580,11480,11480,11480,11480,0
20231012,111300,403961580,11480,11480,11480,11480,0
20231012,111200,403961580,11480,11480,11480,11480,0
20231012,111100,403961580,11480,11480,11480,11480,0
20231012,111000,403961580,11480,11480,11480,11480,0
20231012,110900,403961580,11480,11480,11480,11480,0
20231012,110800,403961580,11480,11480,11480,11470,205
20231012,110700,401609900,11480,11480,11480,11480,100
20231012,110600,400461900,11470,11470,11470,11470,0
20231012,110500,400461900,11470,11470,11470,11470,0
20231012,110400,400461900,11470,11470,11470,11470,0
20231012,110300,400461900,11470,11470,11470,11470,0
20231012,110200,400461900,11470,11470,11470,11470,0
20231012,110100,400461900,11470,11470,11470,11470,0
20231012,110000,400461900,11470,11470,11470,11470,0
20231012,105900,400461900,11470,11470,11470,11470,8
20231012,105800,400370140,11470,11490,11490,11470,500
20231012,105700,394630690,11500,11500,11500,11500,50
20231012,105600,394055690,11500,11540,11540,11500,601
20231012,105500,387122150,11620,11600,11620,11550,22
20231012,105400,386867640,11600,11600,11600,11600,0
20231012,105300,386867640,11600,11600,11600,11600,76
20231012,105200,385986040,11640,11640,11640,11640,0
20231012,105100,385986040,11640,11640,11640,11640,0
20231012,105000,385986040,11640,11640,11640,11640,0
20231012,104900,385986040,11640,11640,11640,11640,0
20231012,104800,385986040,11640,11640,11640,11640,0
20231012,104700,385986040,11640,11600,11640,11600,80
20231012,104600,385057920,11640,11640,11640,11640,0
20231012,104500,385057920,11640,11560,11640,11530,1766
20231012,104400,364676260,11650,11650,11650,11650,75
20231012,104300,363802510,11650,11650,11650,11650,0
20231012,104200,363802510,11650,11650,11650,11650,0
20231012,104100,363802510,11650,11650,11650,11650,0
20231012,104000,363802510,11650,11650,11650,11650,10
20231012,103900,363686010,11620,11620,11620,11620,7
20231012,103800,363604670,11620,11600,11620,11600,600
20231012,103700,356633960,11620,11620,11620,11620,0
20231012,103600,356633960,11620,11620,11620,11620,0
20231012,103500,356633960,11620,11620,11620,11620,0
20231012,103400,356633960,11620,11560,11620,11500,110
20231012,103300,355363150,11660,11660,11660,11660,0
20231012,103200,355363150,11660,11660,11660,11660,75
20231012,103100,354488650,11660,11590,11660,11550,691
20231012,103000,346491190,11560,11660,11660,11560,60
20231012,102900,345795670,11600,11800,11800,11560,526
20231012,102800,339667140,11800,11780,11800,11780,1242
20231012,102700,325024730,11780,11780,11800,11610,1910
20231012,102600,302658050,11790,11790,11790,11790,0
20231012,102500,302658050,11790,11710,11790,11700,1404
20231012,102400,286135420,11710,11610,11710,11590,396
20231012,102300,281530490,11700,11610,11700,11610,51
20231012,102200,280937480,11700,11610,11700,11610,41
20231012,102100,280460570,11710,11710,11710,11710,0
20231012,102000,280460570,11710,11710,11710,11710,0
20231012,101900,280460570,11710,11710,11710,11710,69
20231012,101800,279652580,11710,11690,11710,11690,200
20231012,101700,277312360,11700,11700,11700,11700,0
20231012,101600,277312360,11700,11580,11700,11580,15
20231012,101500,277137460,11730,11730,11730,11730,0
20231012,101400,277137460,11730,11730,11730,11730,3
20231012,101300,277102270,11750,11740,11750,11740,500
20231012,101200,271230150,11750,11730,11750,11730,85
20231012,101100,270232060,11750,11750,11750,11750,260
20231012,101000,267177060,11750,11700,11750,11700,2000
20231012,100900,243684130,11710,11710,11710,11710,0
20231012,100800,243684130,11710,11720,11720,11710,410
20231012,100700,238882000,11740,11730,11740,11730,800
20231012,100600,229490060,11740,11740,11750,11740,173
20231012,100500,227458980,11740,11610,11740,11600,161
20231012,100400,225585920,11750,11740,11750,11740,76
20231012,100300,224693070,11720,11720,11720,11710,80
20231012,100200,223755660,11700,11720,11720,11610,239
20231012,100100,220960910,11720,11620,11750,11620,1199
20231012,100000,206916820,11610,11490,11610,11490,944
20231012,095900,195996440,11470,11400,11470,11400,954
20231012,095800,185071510,11390,11430,11430,11390,67
20231012,095700,184305740,11440,11440,11440,11440,0
20231012,095600,184305740,11440,11440,11440,11440,0
20231012,095500,184305740,11440,11390,11440,11390,252
20231012,095400,181428760,11390,11390,11390,11390,1000
20231012,095300,170038760,11390,11390,11390,11390,0
20231012,095200,170038760,11390,11390,11390,11390,0
20231012,095100,170038760,11390,11410,11410,11390,1344
20231012,095000,154721900,11460,11390,11460,11390,616
20231012,094900,147676840,11390,11390,11390,11390,0
20231012,094800,147676840,11390,11390,11390,11390,0
20231012,094700,147676840,11390,11390,11390,11390,0
20231012,094600,147676840,11390,11390,11390,11390,0
20231012,094500,147676840,11390,11400,11400,11390,500
20231012,094400,141980840,11390,11390,11390,11390,0
20231012,094300,141980840,11390,11390,11390,11390,396
20231012,094200,137470400,11390,11380,11390,11380,116
20231012,094100,136149320,11390,11390,11390,11390,0
20231012,094000,136149320,11390,11390,11390,11390,1000
20231012,093900,124759320,11460,11460,11460,11460,0
20231012,093800,124759320,11460,11460,11460,11460,0
20231012,093700,124759320,11460,11460,11460,11460,770
20231012,093600,115935120,11460,11460,11460,11460,0
20231012,093500,115935120,11460,11460,11460,11460,161
20231012,093400,114090060,11380,11380,11380,11380,357
20231012,093300,110027400,11380,11380,11380,11380,70
20231012,093200,109230800,11380,11380,11380,11370,167
20231012,093100,107330360,11390,11400,11400,11390,488
20231012,093000,101767460,11400,11400,11400,11400,650
20231012,092900,94357460,11400,11400,11400,11400,0
20231012,092800,94357460,11400,11400,11400,11400,200
20231012,092700,92077460,11470,11470,11470,11470,0
20231012,092600,92077460,11470,11470,11470,11470,0
20231012,092500,92077460,11470,11470,11470,11470,1
20231012,092400,92065990,11390,11390,11390,11390,0
20231012,092300,92065990,11390,11400,11400,11390,72
20231012,092200,91245810,11400,11400,11400,11400,5
20231012,092100,91188810,11490,11490,11490,11490,0
20231012,092000,91188810,11490,11390,11490,11390,189
20231012,091900,89028250,11390,11430,11430,11390,3000
20231012,091800,54810500,11420,11420,11420,11420,1
20231012,091700,54799080,11410,11410,11410,11410,0
20231012,091600,54799080,11410,11410,11410,11410,32
20231012,091500,54433960,11450,11450,11450,11450,0
20231012,091400,54433960,11450,11450,11450,11450,0
20231012,091300,54433960,11450,11450,11450,11450,1
20231012,091200,54422510,11560,11560,11560,11560,21
20231012,091100,54179750,11450,11450,11450,11450,30
20231012,091000,53836250,11450,11460,11460,11450,1000
20231012,090900,42379250,11460,11460,11460,11460,0
20231012,090800,42379250,11460,11460,11460,11460,0
20231012,090700,42379250,11460,11460,11460,11460,15
20231012,090600,42207350,11570,11570,11570,11570,4
20231012,090500,42161070,11450,11450,11450,11450,0
20231012,090400,42161070,11450,11500,11500,11450,1853
20231012,090300,20890670,11510,11530,11530,11510,60
20231012,090200,20199990,11530,11560,11560,11530,1135
20231012,090100,7097460,11470,11470,11470,11470,0
20231012,090000,7097460,11470,11670,11750,11470,608