KissMeData/042000/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,191700,3683345150,11490,11490,11490,11490,3312
20231011,191600,3683345150,11490,11490,11490,11490,0
20231011,191500,3683345150,11490,11490,11490,11490,0
20231011,191400,3683345150,11490,11490,11490,11490,0
20231011,191300,3683345150,11490,11490,11490,11490,0
20231011,191200,3683345150,11490,11490,11490,11490,0
20231011,191100,3683345150,11490,11490,11490,11490,0
20231011,191000,3683345150,11490,11490,11490,11490,0
20231011,190900,3683345150,11490,11490,11490,11490,0
20231011,190800,3683345150,11490,11490,11490,11490,0
20231011,190700,3683345150,11490,11490,11490,11490,0
20231011,190600,3683345150,11490,11490,11490,11490,0
20231011,190500,3683345150,11490,11490,11490,11490,0
20231011,190400,3683345150,11490,11490,11490,11490,0
20231011,190300,3683345150,11490,11490,11490,11490,0
20231011,190200,3683345150,11490,11490,11490,11490,0
20231011,190100,3683345150,11490,11490,11490,11490,0
20231011,190000,3683345150,11490,11490,11490,11490,0
20231011,185900,3683345150,11490,11490,11490,11490,0
20231011,185800,3683345150,11490,11490,11490,11490,0
20231011,185700,3683345150,11490,11490,11490,11490,0
20231011,185600,3683345150,11490,11490,11490,11490,0
20231011,185500,3683345150,11490,11490,11490,11490,0
20231011,185400,3683345150,11490,11490,11490,11490,0
20231011,185300,3683345150,11490,11490,11490,11490,0
20231011,185200,3683345150,11490,11490,11490,11490,0
20231011,185100,3683345150,11490,11490,11490,11490,0
20231011,185000,3683345150,11490,11490,11490,11490,0
20231011,184900,3683345150,11490,11490,11490,11490,0
20231011,184800,3683345150,11490,11490,11490,11490,0
20231011,184700,3683345150,11490,11490,11490,11490,3312
20231011,184600,3683345150,11490,11490,11490,11490,0
20231011,184500,3683345150,11490,11490,11490,11490,0
20231011,184400,3683345150,11490,11490,11490,11490,0
20231011,184300,3683345150,11490,11490,11490,11490,0
20231011,184200,3683345150,11490,11490,11490,11490,0
20231011,184100,3683345150,11490,11490,11490,11490,0
20231011,184000,3683345150,11490,11490,11490,11490,0
20231011,183900,3683345150,11490,11490,11490,11490,0
20231011,183800,3683345150,11490,11490,11490,11490,0
20231011,183700,3683345150,11490,11490,11490,11490,0
20231011,183600,3683345150,11490,11490,11490,11490,0
20231011,183500,3683345150,11490,11490,11490,11490,0
20231011,183400,3683345150,11490,11490,11490,11490,0
20231011,183300,3683345150,11490,11490,11490,11490,0
20231011,183200,3683345150,11490,11490,11490,11490,0
20231011,183100,3683345150,11490,11490,11490,11490,0
20231011,183000,3683345150,11490,11490,11490,11490,0
20231011,182900,3683345150,11490,11490,11490,11490,0
20231011,182800,3683345150,11490,11490,11490,11490,0
20231011,182700,3683345150,11490,11490,11490,11490,0
20231011,182600,3683345150,11490,11490,11490,11490,0
20231011,182500,3683345150,11490,11490,11490,11490,0
20231011,182400,3683345150,11490,11490,11490,11490,0
20231011,182300,3683345150,11490,11490,11490,11490,0
20231011,182200,3683345150,11490,11490,11490,11490,0
20231011,182100,3683345150,11490,11490,11490,11490,0
20231011,182000,3683345150,11490,11490,11490,11490,0
20231011,181900,3683345150,11490,11490,11490,11490,0
20231011,181800,3683345150,11490,11490,11490,11490,0
20231011,181700,3683345150,11490,11490,11490,11490,3312
20231011,181600,3683345150,11490,11490,11490,11490,0
20231011,181500,3683345150,11490,11490,11490,11490,0
20231011,181400,3683345150,11490,11490,11490,11490,0
20231011,181300,3683345150,11490,11490,11490,11490,0
20231011,181200,3683345150,11490,11490,11490,11490,0
20231011,181100,3683345150,11490,11490,11490,11490,0
20231011,181000,3683345150,11490,11490,11490,11490,0
20231011,180900,3683345150,11490,11490,11490,11490,0
20231011,180800,3683345150,11490,11490,11490,11490,0
20231011,180700,3683345150,11490,11490,11490,11490,0
20231011,180600,3683345150,11490,11490,11490,11490,0
20231011,180500,3683345150,11490,11490,11490,11490,0
20231011,180400,3683345150,11490,11490,11490,11490,0
20231011,180300,3683345150,11490,11490,11490,11490,0
20231011,180200,3683345150,11490,11490,11490,11490,0
20231011,180100,3683345150,11490,11490,11490,11490,0
20231011,180000,3683345150,11490,11490,11490,11490,0
20231011,175900,3683345150,11490,11490,11490,11490,0
20231011,175800,3683345150,11490,11490,11490,11490,0
20231011,175700,3683345150,11490,11490,11490,11490,0
20231011,175600,3683345150,11490,11490,11490,11490,0
20231011,175500,3683345150,11490,11490,11490,11490,0
20231011,175400,3683345150,11490,11490,11490,11490,0
20231011,175300,3683345150,11490,11490,11490,11490,0
20231011,175200,3683345150,11490,11490,11490,11490,0
20231011,175100,3683345150,11490,11490,11490,11490,0
20231011,175000,3683345150,11490,11490,11490,11490,0
20231011,174900,3683345150,11490,11490,11490,11490,0
20231011,174800,3683345150,11490,11490,11490,11490,0
20231011,174700,3683345150,11490,11490,11490,11490,3312
20231011,174600,3683345150,11490,11490,11490,11490,0
20231011,174500,3683345150,11490,11490,11490,11490,0
20231011,174400,3683345150,11490,11490,11490,11490,0
20231011,174300,3683345150,11490,11490,11490,11490,0
20231011,174200,3683345150,11490,11490,11490,11490,0
20231011,174100,3683345150,11490,11490,11490,11490,0
20231011,174000,3683345150,11490,11490,11490,11490,0
20231011,173900,3683345150,11490,11490,11490,11490,0
20231011,173800,3683345150,11490,11490,11490,11490,0
20231011,173700,3683345150,11490,11490,11490,11490,0
20231011,173600,3683345150,11490,11490,11490,11490,0
20231011,173500,3683345150,11490,11490,11490,11490,0
20231011,173400,3683345150,11490,11490,11490,11490,0
20231011,173300,3683345150,11490,11490,11490,11490,0
20231011,173200,3683345150,11490,11490,11490,11490,0
20231011,173100,3683345150,11490,11490,11490,11490,0
20231011,173000,3683345150,11490,11490,11490,11490,0
20231011,172900,3683345150,11490,11490,11490,11490,0
20231011,172800,3683345150,11490,11490,11490,11490,0
20231011,172700,3683345150,11490,11490,11490,11490,0
20231011,172600,3683345150,11490,11490,11490,11490,0
20231011,172500,3683345150,11490,11490,11490,11490,0
20231011,172400,3683345150,11490,11490,11490,11490,0
20231011,172300,3683345150,11490,11490,11490,11490,0
20231011,172200,3683345150,11490,11490,11490,11490,0
20231011,172100,3683345150,11490,11490,11490,11490,0
20231011,172000,3683345150,11490,11490,11490,11490,0
20231011,171900,3683345150,11490,11490,11490,11490,0
20231011,171800,3683345150,11490,11490,11490,11490,0
20231011,171700,3683345150,11490,11490,11490,11490,3312
20231011,171600,3683345150,11490,11490,11490,11490,0
20231011,171500,3683345150,11490,11490,11490,11490,0
20231011,171400,3683345150,11490,11490,11490,11490,0
20231011,171300,3683345150,11490,11490,11490,11490,0
20231011,171200,3683345150,11490,11490,11490,11490,0
20231011,171100,3683345150,11490,11490,11490,11490,0
20231011,171000,3683345150,11490,11490,11490,11490,0
20231011,170900,3683345150,11490,11490,11490,11490,0
20231011,170800,3683345150,11490,11490,11490,11490,0
20231011,170700,3683345150,11490,11490,11490,11490,0
20231011,170600,3683345150,11490,11490,11490,11490,0
20231011,170500,3683345150,11490,11490,11490,11490,0
20231011,170400,3683345150,11490,11490,11490,11490,0
20231011,170300,3683345150,11490,11490,11490,11490,0
20231011,170200,3683345150,11490,11490,11490,11490,0
20231011,170100,3683345150,11490,11490,11490,11490,0
20231011,170000,3683345150,11490,11490,11490,11490,0
20231011,165900,3683345150,11490,11490,11490,11490,0
20231011,165800,3683345150,11490,11490,11490,11490,0
20231011,165700,3683345150,11490,11490,11490,11490,0
20231011,165600,3683345150,11490,11490,11490,11490,0
20231011,165500,3683345150,11490,11490,11490,11490,0
20231011,165400,3683345150,11490,11490,11490,11490,0
20231011,165300,3683345150,11490,11490,11490,11490,0
20231011,165200,3683345150,11490,11490,11490,11490,0
20231011,165100,3683345150,11490,11490,11490,11490,0
20231011,165000,3683345150,11490,11490,11490,11490,0
20231011,164900,3683345150,11490,11490,11490,11490,0
20231011,164800,3683345150,11490,11490,11490,11490,0
20231011,164700,3683345150,11490,11490,11490,11490,3312
20231011,164600,3683345150,11490,11490,11490,11490,0
20231011,164500,3683345150,11490,11490,11490,11490,0
20231011,164400,3683345150,11490,11490,11490,11490,0
20231011,164300,3683345150,11490,11490,11490,11490,0
20231011,164200,3683345150,11490,11490,11490,11490,0
20231011,164100,3683345150,11490,11490,11490,11490,0
20231011,164000,3683345150,11490,11490,11490,11490,0
20231011,163900,3683345150,11490,11490,11490,11490,0
20231011,163800,3683345150,11490,11490,11490,11490,0
20231011,163700,3683345150,11490,11490,11490,11490,0
20231011,163600,3683345150,11490,11490,11490,11490,0
20231011,163500,3683345150,11490,11490,11490,11490,0
20231011,163400,3683345150,11490,11490,11490,11490,0
20231011,163300,3683345150,11490,11490,11490,11490,0
20231011,163200,3683345150,11490,11490,11490,11490,0
20231011,163100,3683345150,11490,11490,11490,11490,0
20231011,163000,3683345150,11490,11490,11490,11490,0
20231011,162900,3683345150,11490,11490,11490,11490,0
20231011,162800,3683345150,11490,11490,11490,11490,0
20231011,162700,3683345150,11490,11490,11490,11490,0
20231011,162600,3683345150,11490,11490,11490,11490,0
20231011,162500,3683345150,11490,11490,11490,11490,0
20231011,162400,3683345150,11490,11490,11490,11490,0
20231011,162300,3683345150,11490,11490,11490,11490,0
20231011,162200,3683345150,11490,11490,11490,11490,0
20231011,162100,3683345150,11490,11490,11490,11490,0
20231011,162000,3683345150,11490,11490,11490,11490,0
20231011,161900,3683345150,11490,11490,11490,11490,0
20231011,161800,3683345150,11490,11490,11490,11490,0
20231011,161700,3683345150,11490,11490,11490,11490,3312
20231011,161600,3683345150,11490,11490,11490,11490,0
20231011,161500,3683345150,11490,11490,11490,11490,0
20231011,161400,3683345150,11490,11490,11490,11490,0
20231011,161300,3683345150,11490,11490,11490,11490,0
20231011,161200,3683345150,11490,11490,11490,11490,0
20231011,161100,3683345150,11490,11490,11490,11490,0
20231011,161000,3683345150,11490,11490,11490,11490,0
20231011,160900,3683345150,11490,11490,11490,11490,0
20231011,160800,3683345150,11490,11490,11490,11490,0
20231011,160700,3683345150,11490,11490,11490,11490,0
20231011,160600,3683345150,11490,11490,11490,11490,0
20231011,160500,3683345150,11490,11490,11490,11490,0
20231011,160400,3683345150,11490,11490,11490,11490,0
20231011,160300,3683345150,11490,11490,11490,11490,0
20231011,160200,3683345150,11490,11490,11490,11490,0
20231011,160100,3683345150,11490,11490,11490,11490,0
20231011,160000,3683345150,11490,11490,11490,11490,0
20231011,155900,3683345150,11490,11490,11490,11490,0
20231011,155800,3683345150,11490,11490,11490,11490,0
20231011,155700,3683345150,11490,11490,11490,11490,0
20231011,155600,3683345150,11490,11490,11490,11490,0
20231011,155500,3683345150,11490,11490,11490,11490,0
20231011,155400,3683345150,11490,11490,11490,11490,0
20231011,155300,3683345150,11490,11490,11490,11490,0
20231011,155200,3683345150,11490,11490,11490,11490,0
20231011,155100,3683345150,11490,11490,11490,11490,0
20231011,155000,3683345150,11490,11490,11490,11490,0
20231011,154900,3683345150,11490,11490,11490,11490,0
20231011,154800,3683345150,11490,11490,11490,11490,0
20231011,154700,3683345150,11490,11490,11490,11490,3312
20231011,154600,3683345150,11490,11490,11490,11490,0
20231011,154500,3683345150,11490,11490,11490,11490,0
20231011,154400,3683345150,11490,11490,11490,11490,0
20231011,154300,3683345150,11490,11490,11490,11490,0
20231011,154200,3683345150,11490,11490,11490,11490,0
20231011,154100,3683345150,11490,11490,11490,11490,0
20231011,154000,3683345150,11490,11490,11490,11490,0
20231011,153900,3683345150,11490,11490,11490,11490,0
20231011,153800,3683345150,11490,11490,11490,11490,0
20231011,153700,3683345150,11490,11490,11490,11490,0
20231011,153600,3683345150,11490,11490,11490,11490,0
20231011,153500,3683345150,11490,11490,11490,11490,0
20231011,153400,3683345150,11490,11490,11490,11490,0
20231011,153300,3683345150,11490,11490,11490,11490,0
20231011,153200,3683345150,11490,11490,11490,11490,0
20231011,153100,3683345150,11490,11490,11490,11490,0
20231011,153000,3683345150,11490,11490,11490,11490,3312
20231011,152900,3645290270,11440,11440,11440,11440,0
20231011,152800,3645290270,11440,11440,11440,11440,0
20231011,152700,3645290270,11440,11440,11440,11440,0
20231011,152600,3645290270,11440,11440,11440,11440,0
20231011,152500,3645290270,11440,11440,11440,11440,0
20231011,152400,3645290270,11440,11440,11440,11440,0
20231011,152300,3645290270,11440,11440,11440,11440,0
20231011,152200,3645290270,11440,11440,11440,11440,0
20231011,152100,3645290270,11440,11440,11440,11440,0
20231011,152000,3645290270,11440,11440,11440,11440,0
20231011,151900,3645290270,11440,11440,11440,11440,41
20231011,151800,3644821230,11370,11360,11440,11360,288
20231011,151700,3641531880,11400,11420,11430,11350,1904
20231011,151600,3619884980,11450,11450,11450,11450,1
20231011,151500,3619873530,11410,11460,11460,11410,397
20231011,151400,3615329850,11460,11450,11460,11450,22
20231011,151300,3615077770,11450,11450,11450,11450,2
20231011,151200,3615054870,11460,11430,11460,11420,141
20231011,151100,3613444570,11440,11470,11470,11440,45
20231011,151000,3612929570,11470,11440,11470,11440,25
20231011,150900,3612643380,11450,11440,11450,11440,31
20231011,150800,3612288730,11440,11410,11440,11410,18
20231011,150700,3612083300,11410,11450,11450,11400,399
20231011,150600,3607526810,11460,11450,11460,11430,169
20231011,150500,3605591880,11450,11450,11450,11450,23
20231011,150400,3605328530,11440,11430,11440,11430,251
20231011,150300,3602458910,11430,11420,11430,11420,29
20231011,150200,3602127480,11430,11420,11430,11400,123
20231011,150100,3600724670,11430,11420,11430,11410,16
20231011,150000,3600541880,11410,11430,11430,11410,2
20231011,145900,3600519040,11430,11430,11430,11430,10
20231011,145800,3600404740,11430,11420,11430,11410,65
20231011,145700,3599662980,11420,11430,11430,11420,51
20231011,145600,3599080350,11430,11400,11430,11400,19
20231011,145500,3598863570,11400,11430,11430,11400,145
20231011,145400,3597209560,11440,11420,11440,11420,123
20231011,145300,3595804850,11420,11410,11420,11410,30
20231011,145200,3595462450,11440,11440,11440,11440,0
20231011,145100,3595462450,11440,11440,11440,11440,0
20231011,145000,3595462450,11440,11450,11450,11440,67
20231011,144900,3594695350,11460,11460,11460,11460,1
20231011,144800,3594683890,11460,11420,11460,11410,293
20231011,144700,3591339290,11440,11440,11440,11440,1
20231011,144600,3591327850,11400,11440,11440,11400,118
20231011,144500,3589978190,11440,11420,11440,11420,191
20231011,144400,3587794430,11400,11400,11400,11400,400
20231011,144300,3583234430,11400,11400,11420,11360,229
20231011,144200,3580625060,11390,11350,11400,11340,3098
20231011,144100,3545421870,11350,11350,11350,11350,266
20231011,144000,3542402770,11400,11410,11410,11360,472
20231011,143900,3537033800,11410,11410,11420,11410,78
20231011,143800,3536143650,11420,11410,11420,11400,56
20231011,143700,3535504880,11400,11420,11430,11400,842
20231011,143600,3525898540,11430,11430,11430,11430,30
20231011,143500,3525555640,11440,11440,11440,11420,202
20231011,143400,3523247260,11440,11440,11440,11440,7
20231011,143300,3523167180,11450,11450,11450,11450,0
20231011,143200,3523167180,11450,11450,11450,11450,74
20231011,143100,3522319880,11460,11440,11460,11430,36
20231011,143000,3521908350,11430,11430,11440,11430,225
20231011,142900,3519336590,11430,11440,11470,11410,256
20231011,142800,3516409910,11440,11440,11470,11440,4530
20231011,142700,3464532020,11450,11430,11450,11420,693
20231011,142600,3456601350,11420,11450,11450,11420,314
20231011,142500,3453010640,11460,11470,11470,11460,3
20231011,142400,3452976250,11480,11480,11480,11480,6
20231011,142300,3452907370,11480,11490,11490,11480,11
20231011,142200,3452781080,11490,11480,11490,11480,42
20231011,142100,3452298910,11500,11510,11510,11500,84
20231011,142000,3451332080,11520,11510,11520,11480,33
20231011,141900,3450952570,11520,11510,11520,11500,233
20231011,141800,3448272740,11510,11500,11510,11500,201
20231011,141700,3445961230,11490,11490,11490,11490,20
20231011,141600,3445731430,11510,11510,11510,11510,1
20231011,141500,3445719920,11510,11510,11510,11510,1
20231011,141400,3445708410,11510,11490,11510,11490,529
20231011,141300,3439629160,11460,11490,11490,11460,814
20231011,141200,3430300690,11430,11510,11510,11410,251
20231011,141100,3427427400,11510,11440,11510,11440,644
20231011,141000,3420039500,11440,11460,11460,11440,281
20231011,140900,3416822200,11470,11450,11470,11440,334
20231011,140800,3413000040,11440,11440,11470,11430,229
20231011,140700,3410382090,11480,11440,11480,11350,3510
20231011,140600,3370372500,11440,11460,11480,11430,967
20231011,140500,3359300530,11480,11500,11500,11460,220
20231011,140400,3356776710,11520,11450,11520,11450,81
20231011,140300,3355849190,11450,11520,11520,11450,1140
20231011,140200,3342782680,11530,11550,11550,11460,534
20231011,140100,3336648780,11550,11470,11550,11450,2058
20231011,140000,3312912300,11460,11520,11520,11460,358
20231011,135900,3308802050,11530,11510,11530,11460,325
20231011,135800,3305069360,11520,11500,11520,11460,1001
20231011,135700,3293588870,11480,11480,11480,11480,1
20231011,135600,3293577390,11540,11490,11540,11460,233
20231011,135500,3290903570,11540,11490,11540,11460,540
20231011,135400,3284707350,11550,11540,11550,11480,583
20231011,135300,3278003260,11570,11570,11570,11570,0
20231011,135200,3278003260,11570,11570,11570,11570,3
20231011,135100,3277968550,11510,11550,11560,11510,823
20231011,135000,3268489900,11540,11580,11580,11540,840
20231011,134900,3258791020,11570,11570,11580,11570,56
20231011,134800,3258143080,11580,11580,11580,11570,28
20231011,134700,3257819100,11590,11600,11600,11570,364
20231011,134600,3253599800,11600,11620,11620,11600,46
20231011,134500,3253066160,11630,11540,11630,11540,147
20231011,134400,3251363340,11550,11530,11550,11500,1680
20231011,134300,3232014380,11580,11560,11580,11530,997
20231011,134200,3220511870,11590,11600,11600,11560,646
20231011,134100,3213030710,11590,11550,11590,11530,2719
20231011,134000,3181617290,11580,11590,11590,11580,8
20231011,133900,3181524640,11540,11610,11610,11540,210
20231011,133800,3179097570,11570,11550,11610,11550,291
20231011,133700,3175735650,11550,11570,11610,11550,586
20231011,133600,3168965790,11580,11640,11650,11580,1049
20231011,133500,3156755380,11650,11580,11650,11570,452
20231011,133400,3151497810,11580,11630,11630,11580,513
20231011,133300,3145540520,11630,11560,11630,11560,34
20231011,133200,3145147270,11550,11590,11590,11550,698
20231011,133100,3137070870,11600,11660,11660,11600,114
20231011,133000,3135747800,11670,11550,11670,11550,731
20231011,132900,3127259820,11550,11590,11600,11550,921
20231011,132800,3116598130,11590,11530,11600,11510,570
20231011,132700,3110015240,11530,11600,11610,11530,2010
20231011,132600,3086805200,11580,11630,11630,11550,1223
20231011,132500,3072609590,11630,11640,11640,11560,2407
20231011,132400,3044666660,11640,11500,11640,11470,3290
20231011,132300,3006803140,11500,11550,11580,11500,6977
20231011,132200,2926425110,11550,11550,11650,11540,7230
20231011,132100,2842828780,11540,11670,11700,11520,13120
20231011,132000,2690424060,11670,11840,11910,11650,9758
20231011,131900,2576029480,11900,11960,12070,11730,12320
20231011,131800,2429498530,11960,12070,12090,11950,10780
20231011,131700,2299860850,12070,12070,12120,11900,25336
20231011,131600,1995098190,12040,12060,12230,12040,18926
20231011,131500,1765609870,12060,12230,12340,12020,77190
20231011,131400,824426360,12010,12010,12010,12010,0
20231011,131300,824426360,12010,12010,12010,12010,0
20231011,131200,824426360,12010,11380,12010,11380,20314
20231011,131100,588343380,11380,11380,11380,11380,5
20231011,131000,588286480,11380,11380,11380,11380,0
20231011,130900,588286480,11380,11380,11380,11380,38
20231011,130800,587854040,11370,11370,11370,11370,84
20231011,130700,586898960,11370,11370,11370,11370,1
20231011,130600,586887590,11360,11360,11360,11360,2
20231011,130500,586864870,11370,11370,11370,11370,5
20231011,130400,586808020,11370,11370,11370,11370,11
20231011,130300,586682950,11350,11350,11350,11350,0
20231011,130200,586682950,11350,11350,11350,11350,0
20231011,130100,586682950,11350,11350,11350,11350,163
20231011,130000,584832900,11350,11340,11350,11340,215
20231011,125900,582394200,11350,11370,11370,11350,668
20231011,125800,574810370,11370,11370,11370,11370,89
20231011,125700,573798440,11380,11380,11380,11380,0
20231011,125600,573798440,11380,11380,11380,11370,20
20231011,125500,573571020,11380,11380,11380,11380,0
20231011,125400,573571020,11380,11380,11380,11380,0
20231011,125300,573571020,11380,11370,11380,11370,40
20231011,125200,573116210,11360,11370,11370,11360,111
20231011,125100,571854640,11380,11380,11380,11380,0
20231011,125000,571854640,11380,11380,11380,11380,3
20231011,124900,571820500,11380,11410,11410,11380,197
20231011,124800,569576360,11410,11410,11410,11410,0
20231011,124700,569576360,11410,11400,11410,11400,6
20231011,124600,569507950,11380,11390,11390,11380,64
20231011,124500,568779080,11410,11410,11410,11410,0
20231011,124400,568779080,11410,11410,11410,11410,0
20231011,124300,568779080,11410,11410,11410,11410,51
20231011,124200,568197170,11400,11400,11400,11400,18
20231011,124100,567991970,11400,11400,11400,11400,0
20231011,124000,567991970,11400,11400,11400,11400,35
20231011,123900,567592970,11400,11400,11400,11400,0
20231011,123800,567592970,11400,11390,11400,11390,59
20231011,123700,566920380,11380,11380,11380,11380,2
20231011,123600,566897620,11380,11380,11380,11380,0
20231011,123500,566897620,11380,11380,11380,11380,0
20231011,123400,566897620,11380,11390,11390,11380,100
20231011,123300,565759120,11400,11400,11400,11400,6
20231011,123200,565690720,11400,11400,11400,11400,0
20231011,123100,565690720,11400,11390,11400,11380,51
20231011,123000,565110310,11400,11400,11400,11400,56
20231011,122900,564471910,11390,11390,11390,11390,2
20231011,122800,564449130,11380,11380,11380,11380,0
20231011,122700,564449130,11380,11380,11380,11380,0
20231011,122600,564449130,11380,11380,11380,11380,0
20231011,122500,564449130,11380,11380,11380,11380,0
20231011,122400,564449130,11380,11380,11380,11380,1
20231011,122300,564437750,11410,11410,11410,11410,0
20231011,122200,564437750,11410,11410,11410,11410,52
20231011,122100,563844430,11410,11410,11410,11410,97
20231011,122000,562737660,11430,11430,11430,11430,251
20231011,121900,559868730,11430,11430,11430,11430,0
20231011,121800,559868730,11430,11430,11430,11430,0
20231011,121700,559868730,11430,11430,11430,11430,0
20231011,121600,559868730,11430,11430,11430,11430,59
20231011,121500,559194360,11430,11430,11430,11430,0
20231011,121400,559194360,11430,11430,11430,11430,0
20231011,121300,559194360,11430,11430,11430,11430,1
20231011,121200,559182930,11410,11410,11410,11410,0
20231011,121100,559182930,11410,11410,11410,11410,0
20231011,121000,559182930,11410,11410,11410,11410,0
20231011,120900,559182930,11410,11410,11410,11410,400
20231011,120800,554618930,11410,11410,11410,11410,0
20231011,120700,554618930,11410,11420,11420,11410,36
20231011,120600,554208160,11410,11410,11410,11410,0
20231011,120500,554208160,11410,11410,11410,11410,20
20231011,120400,553979960,11420,11410,11420,11410,239
20231011,120300,551250830,11410,11410,11410,11410,82
20231011,120200,550315210,11410,11410,11410,11410,0
20231011,120100,550315210,11410,11410,11410,11410,0
20231011,120000,550315210,11410,11410,11410,11410,30
20231011,115900,549972910,11410,11410,11410,11410,0
20231011,115800,549972910,11410,11410,11410,11410,0
20231011,115700,549972910,11410,11370,11410,11360,480
20231011,115600,544518550,11370,11370,11370,11370,0
20231011,115500,544518550,11370,11370,11370,11370,1
20231011,115400,544507180,11370,11370,11370,11370,0
20231011,115300,544507180,11370,11370,11370,11370,0
20231011,115200,544507180,11370,11370,11370,11370,20
20231011,115100,544279780,11370,11370,11370,11370,0
20231011,115000,544279780,11370,11370,11370,11370,22
20231011,114900,544029640,11410,11410,11410,11410,20
20231011,114800,543801440,11410,11410,11410,11410,0
20231011,114700,543801440,11410,11410,11410,11410,0
20231011,114600,543801440,11410,11410,11410,11410,1
20231011,114500,543790030,11410,11410,11410,11410,52
20231011,114400,543196710,11410,11410,11410,11410,0
20231011,114300,543196710,11410,11410,11410,11410,50
20231011,114200,542626210,11430,11430,11430,11430,0
20231011,114100,542626210,11430,11430,11430,11430,0
20231011,114000,542626210,11430,11430,11430,11430,0
20231011,113900,542626210,11430,11430,11430,11430,0
20231011,113800,542626210,11430,11430,11430,11430,0
20231011,113700,542626210,11430,11430,11430,11430,0
20231011,113600,542626210,11430,11430,11430,11430,0
20231011,113500,542626210,11430,11430,11430,11430,113
20231011,113400,541334620,11440,11440,11440,11440,0
20231011,113300,541334620,11440,11440,11440,11440,25
20231011,113200,541048620,11440,11440,11440,11440,2
20231011,113100,541025740,11440,11440,11440,11440,28
20231011,113000,540705420,11440,11440,11440,11440,40
20231011,112900,540247820,11440,11430,11440,11430,40
20231011,112800,539790610,11430,11430,11430,11430,162
20231011,112700,537938950,11450,11450,11450,11450,102
20231011,112600,536771050,11450,11450,11450,11450,26
20231011,112500,536473350,11440,11430,11440,11430,51
20231011,112400,535889920,11450,11450,11450,11450,6
20231011,112300,535821220,11450,11450,11450,11450,0
20231011,112200,535821220,11450,11450,11450,11450,0
20231011,112100,535821220,11450,11450,11450,11450,1
20231011,112000,535809770,11450,11450,11450,11450,0
20231011,111900,535809770,11450,11450,11450,11450,66
20231011,111800,535054070,11450,11450,11450,11450,0
20231011,111700,535054070,11450,11440,11450,11440,4
20231011,111600,535008300,11440,11440,11440,11440,1
20231011,111500,534996860,11440,11430,11440,11430,217
20231011,111400,532514550,11430,11430,11430,11430,0
20231011,111300,532514550,11430,11430,11430,11430,41
20231011,111200,532045920,11430,11430,11430,11430,14
20231011,111100,531885900,11430,11430,11430,11430,290
20231011,111000,528571200,11430,11440,11440,11430,189
20231011,110900,526409920,11440,11440,11440,11440,6
20231011,110800,526341280,11430,11430,11440,11430,89
20231011,110700,525323460,11430,11410,11430,11410,916
20231011,110600,514862780,11420,11420,11420,11400,15
20231011,110500,514691580,11410,11410,11410,11410,0
20231011,110400,514691580,11410,11420,11420,11410,88
20231011,110300,513686680,11420,11420,11420,11420,1
20231011,110200,513675260,11430,11430,11430,11430,1
20231011,110100,513663830,11420,11420,11420,11420,174
20231011,110000,511676750,11440,11440,11440,11440,0
20231011,105900,511676750,11440,11440,11440,11440,0
20231011,105800,511676750,11440,11440,11440,11440,0
20231011,105700,511676750,11440,11440,11440,11440,36
20231011,105600,511264910,11430,11420,11430,11420,48
20231011,105500,510716720,11420,11420,11420,11420,0
20231011,105400,510716720,11420,11420,11420,11420,0
20231011,105300,510716720,11420,11420,11420,11420,67
20231011,105200,509951580,11400,11400,11400,11400,25
20231011,105100,509666580,11400,11400,11400,11400,3
20231011,105000,509632380,11390,11390,11390,11390,150
20231011,104900,507923880,11390,11380,11390,11380,194
20231011,104800,505715720,11380,11380,11380,11380,94
20231011,104700,504646000,11380,11380,11380,11380,0
20231011,104600,504646000,11380,11380,11380,11380,0
20231011,104500,504646000,11380,11380,11380,11380,0
20231011,104400,504646000,11380,11380,11380,11380,0
20231011,104300,504646000,11380,11340,11380,11340,591
20231011,104200,497944020,11330,11330,11330,11330,150
20231011,104100,496244520,11340,11340,11340,11340,100
20231011,104000,495110520,11340,11340,11340,11340,0
20231011,103900,495110520,11340,11340,11340,11340,9
20231011,103800,495008460,11340,11340,11340,11340,91
20231011,103700,493976520,11350,11350,11370,11350,938
20231011,103600,483325340,11350,11350,11370,11350,392
20231011,103500,478876110,11370,11370,11370,11370,0
20231011,103400,478876110,11370,11370,11370,11370,187
20231011,103300,476749920,11370,11390,11390,11370,913
20231011,103200,466367110,11390,11390,11390,11390,20
20231011,103100,466139310,11390,11390,11390,11390,0
20231011,103000,466139310,11390,11390,11390,11390,10
20231011,102900,466025410,11390,11380,11390,11380,205
20231011,102800,463692500,11380,11380,11390,11380,225
20231011,102700,461131990,11390,11390,11390,11390,0
20231011,102600,461131990,11390,11390,11390,11390,0
20231011,102500,461131990,11390,11390,11390,11390,1
20231011,102400,461120600,11400,11400,11410,11380,36
20231011,102300,460710520,11390,11390,11410,11390,52
20231011,102200,460118220,11410,11360,11410,11350,524
20231011,102100,454163000,11370,11360,11370,11350,694
20231011,102000,446281780,11370,11370,11370,11370,0
20231011,101900,446281780,11370,11370,11370,11370,330
20231011,101800,442529680,11370,11380,11380,11370,117
20231011,101700,441198640,11400,11400,11400,11400,0
20231011,101600,441198640,11400,11400,11400,11400,1
20231011,101500,441187240,11390,11390,11390,11390,3
20231011,101400,441153070,11390,11400,11410,11390,4
20231011,101300,441107480,11370,11410,11410,11370,326
20231011,101200,437395810,11390,11410,11410,11390,47
20231011,101100,436859740,11390,11410,11410,11390,144
20231011,101000,435217730,11410,11400,11410,11380,42
20231011,100900,434738860,11390,11400,11400,11380,9
20231011,100800,434636380,11380,11380,11380,11380,1
20231011,100700,434625000,11370,11370,11370,11370,1
20231011,100600,434613630,11410,11380,11410,11360,533
20231011,100500,428548500,11380,11380,11430,11370,202
20231011,100400,426250540,11380,11420,11430,11380,202
20231011,100300,423948450,11430,11430,11430,11430,84
20231011,100200,422988330,11440,11430,11440,11430,119
20231011,100100,421628150,11400,11420,11420,11400,601
20231011,100000,414764750,11420,11410,11420,11410,501
20231011,095900,409048320,11390,11390,11390,11390,0
20231011,095800,409048320,11390,11390,11390,11390,1
20231011,095700,409036930,11410,11390,11410,11390,203
20231011,095600,406724690,11380,11380,11380,11380,10
20231011,095500,406610890,11380,11390,11390,11380,89
20231011,095400,405597190,11380,11380,11380,11380,50
20231011,095300,405028190,11390,11380,11390,11380,2
20231011,095200,405005420,11390,11390,11420,11390,216
20231011,095100,402545150,11400,11390,11400,11390,757
20231011,095000,393917930,11390,11400,11400,11390,243
20231011,094900,391150150,11430,11390,11430,11390,2
20231011,094800,391127330,11430,11380,11430,11380,19
20231011,094700,390911060,11390,11390,11400,11390,814
20231011,094600,381638450,11390,11450,11450,11390,205
20231011,094500,379299560,11440,11480,11480,11440,209
20231011,094400,376904550,11480,11490,11490,11480,140
20231011,094300,375297320,11500,11500,11500,11500,1
20231011,094200,375285820,11510,11500,11530,11500,184
20231011,094100,373169780,11540,11540,11540,11500,312
20231011,094000,369569740,11560,11570,11570,11500,310
20231011,093900,366004460,11580,11600,11610,11550,790
20231011,093800,356837280,11550,11630,11640,11550,355
20231011,093700,352721190,11610,11610,11640,11610,1706
20231011,093600,332899150,11610,11490,11610,11490,2369
20231011,093500,305502910,11490,11490,11490,11480,584
20231011,093400,298794440,11480,11470,11480,11450,156
20231011,093300,297005540,11480,11440,11480,11440,2559
20231011,093200,267728820,11480,11430,11480,11430,1515
20231011,093100,250403360,11430,11420,11430,11420,116
20231011,093000,249078470,11420,11360,11430,11360,4382
20231011,092900,199216100,11350,11340,11360,11340,140
20231011,092800,197627600,11350,11340,11360,11340,336
20231011,092700,193816770,11340,11340,11340,11340,2
20231011,092600,193794090,11340,11340,11340,11340,10
20231011,092500,193680690,11350,11320,11350,11320,142
20231011,092400,192073220,11320,11370,11370,11320,232
20231011,092300,189442080,11360,11380,11380,11360,16
20231011,092200,189260170,11390,11400,11400,11390,163
20231011,092100,187401980,11420,11390,11420,11360,1620
20231011,092000,168950650,11390,11390,11390,11390,20
20231011,091900,168722850,11420,11430,11430,11340,30
20231011,091800,168381360,11320,11450,11460,11320,603
20231011,091700,161506310,11450,11420,11450,11420,614
20231011,091600,154488810,11420,11410,11430,11410,904
20231011,091500,144163100,11410,11310,11410,11310,136
20231011,091400,142613070,11310,11470,11470,11310,778
20231011,091300,133735130,11470,11250,11500,11190,6316
20231011,091200,62171200,11250,11280,11280,11250,139
20231011,091100,60607330,11280,11290,11310,11280,180
20231011,091000,58576880,11320,11260,11330,11260,899
20231011,090900,48421590,11260,11220,11260,11180,1167
20231011,090800,35304060,11220,11190,11240,11180,704
20231011,090700,27430460,11240,11150,11240,11150,868
20231011,090600,17728080,11070,11160,11160,11070,345
20231011,090500,13878240,11170,11170,11170,11170,0
20231011,090400,13878240,11170,11170,11170,11170,8
20231011,090300,13788880,11040,11170,11180,11040,35
20231011,090200,13399720,11180,11180,11180,11180,4
20231011,090100,13355000,11180,11180,11180,11180,1
20231011,090000,13343820,11190,10920,11190,10910,1221