KissMeData/024900/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190300,1590409580,5280,5280,5280,5280,2502
20231012,190200,1590409580,5280,5280,5280,5280,0
20231012,190100,1590409580,5280,5280,5280,5280,0
20231012,190000,1590409580,5280,5280,5280,5280,0
20231012,185900,1590409580,5280,5280,5280,5280,0
20231012,185800,1590409580,5280,5280,5280,5280,0
20231012,185700,1590409580,5280,5280,5280,5280,0
20231012,185600,1590409580,5280,5280,5280,5280,0
20231012,185500,1590409580,5280,5280,5280,5280,0
20231012,185400,1590409580,5280,5280,5280,5280,0
20231012,185300,1590409580,5280,5280,5280,5280,0
20231012,185200,1590409580,5280,5280,5280,5280,0
20231012,185100,1590409580,5280,5280,5280,5280,0
20231012,185000,1590409580,5280,5280,5280,5280,0
20231012,184900,1590409580,5280,5280,5280,5280,0
20231012,184800,1590409580,5280,5280,5280,5280,0
20231012,184700,1590409580,5280,5280,5280,5280,0
20231012,184600,1590409580,5280,5280,5280,5280,0
20231012,184500,1590409580,5280,5280,5280,5280,0
20231012,184400,1590409580,5280,5280,5280,5280,0
20231012,184300,1590409580,5280,5280,5280,5280,0
20231012,184200,1590409580,5280,5280,5280,5280,0
20231012,184100,1590409580,5280,5280,5280,5280,0
20231012,184000,1590409580,5280,5280,5280,5280,0
20231012,183900,1590409580,5280,5280,5280,5280,0
20231012,183800,1590409580,5280,5280,5280,5280,0
20231012,183700,1590409580,5280,5280,5280,5280,0
20231012,183600,1590409580,5280,5280,5280,5280,0
20231012,183500,1590409580,5280,5280,5280,5280,0
20231012,183400,1590409580,5280,5280,5280,5280,0
20231012,183300,1590409580,5280,5280,5280,5280,2502
20231012,183200,1590409580,5280,5280,5280,5280,0
20231012,183100,1590409580,5280,5280,5280,5280,0
20231012,183000,1590409580,5280,5280,5280,5280,0
20231012,182900,1590409580,5280,5280,5280,5280,0
20231012,182800,1590409580,5280,5280,5280,5280,0
20231012,182700,1590409580,5280,5280,5280,5280,0
20231012,182600,1590409580,5280,5280,5280,5280,0
20231012,182500,1590409580,5280,5280,5280,5280,0
20231012,182400,1590409580,5280,5280,5280,5280,0
20231012,182300,1590409580,5280,5280,5280,5280,0
20231012,182200,1590409580,5280,5280,5280,5280,0
20231012,182100,1590409580,5280,5280,5280,5280,0
20231012,182000,1590409580,5280,5280,5280,5280,0
20231012,181900,1590409580,5280,5280,5280,5280,0
20231012,181800,1590409580,5280,5280,5280,5280,0
20231012,181700,1590409580,5280,5280,5280,5280,0
20231012,181600,1590409580,5280,5280,5280,5280,0
20231012,181500,1590409580,5280,5280,5280,5280,0
20231012,181400,1590409580,5280,5280,5280,5280,0
20231012,181300,1590409580,5280,5280,5280,5280,0
20231012,181200,1590409580,5280,5280,5280,5280,0
20231012,181100,1590409580,5280,5280,5280,5280,0
20231012,181000,1590409580,5280,5280,5280,5280,0
20231012,180900,1590409580,5280,5280,5280,5280,0
20231012,180800,1590409580,5280,5280,5280,5280,0
20231012,180700,1590409580,5280,5280,5280,5280,0
20231012,180600,1590409580,5280,5280,5280,5280,0
20231012,180500,1590409580,5280,5280,5280,5280,0
20231012,180400,1590409580,5280,5280,5280,5280,0
20231012,180300,1590409580,5280,5280,5280,5280,2502
20231012,180200,1590409580,5280,5280,5280,5280,0
20231012,180100,1590409580,5280,5280,5280,5280,0
20231012,180000,1590409580,5280,5280,5280,5280,0
20231012,175900,1590409580,5280,5280,5280,5280,0
20231012,175800,1590409580,5280,5280,5280,5280,0
20231012,175700,1590409580,5280,5280,5280,5280,0
20231012,175600,1590409580,5280,5280,5280,5280,0
20231012,175500,1590409580,5280,5280,5280,5280,0
20231012,175400,1590409580,5280,5280,5280,5280,0
20231012,175300,1590409580,5280,5280,5280,5280,0
20231012,175200,1590409580,5280,5280,5280,5280,0
20231012,175100,1590409580,5280,5280,5280,5280,0
20231012,175000,1590409580,5280,5280,5280,5280,0
20231012,174900,1590409580,5280,5280,5280,5280,0
20231012,174800,1590409580,5280,5280,5280,5280,0
20231012,174700,1590409580,5280,5280,5280,5280,0
20231012,174600,1590409580,5280,5280,5280,5280,0
20231012,174500,1590409580,5280,5280,5280,5280,0
20231012,174400,1590409580,5280,5280,5280,5280,0
20231012,174300,1590409580,5280,5280,5280,5280,0
20231012,174200,1590409580,5280,5280,5280,5280,0
20231012,174100,1590409580,5280,5280,5280,5280,0
20231012,174000,1590409580,5280,5280,5280,5280,0
20231012,173900,1590409580,5280,5280,5280,5280,0
20231012,173800,1590409580,5280,5280,5280,5280,0
20231012,173700,1590409580,5280,5280,5280,5280,0
20231012,173600,1590409580,5280,5280,5280,5280,0
20231012,173500,1590409580,5280,5280,5280,5280,0
20231012,173400,1590409580,5280,5280,5280,5280,0
20231012,173300,1590409580,5280,5280,5280,5280,2502
20231012,173200,1590409580,5280,5280,5280,5280,0
20231012,173100,1590409580,5280,5280,5280,5280,0
20231012,173000,1590409580,5280,5280,5280,5280,0
20231012,172900,1590409580,5280,5280,5280,5280,0
20231012,172800,1590409580,5280,5280,5280,5280,0
20231012,172700,1590409580,5280,5280,5280,5280,0
20231012,172600,1590409580,5280,5280,5280,5280,0
20231012,172500,1590409580,5280,5280,5280,5280,0
20231012,172400,1590409580,5280,5280,5280,5280,0
20231012,172300,1590409580,5280,5280,5280,5280,0
20231012,172200,1590409580,5280,5280,5280,5280,0
20231012,172100,1590409580,5280,5280,5280,5280,0
20231012,172000,1590409580,5280,5280,5280,5280,0
20231012,171900,1590409580,5280,5280,5280,5280,0
20231012,171800,1590409580,5280,5280,5280,5280,0
20231012,171700,1590409580,5280,5280,5280,5280,0
20231012,171600,1590409580,5280,5280,5280,5280,0
20231012,171500,1590409580,5280,5280,5280,5280,0
20231012,171400,1590409580,5280,5280,5280,5280,0
20231012,171300,1590409580,5280,5280,5280,5280,0
20231012,171200,1590409580,5280,5280,5280,5280,0
20231012,171100,1590409580,5280,5280,5280,5280,0
20231012,171000,1590409580,5280,5280,5280,5280,0
20231012,170900,1590409580,5280,5280,5280,5280,0
20231012,170800,1590409580,5280,5280,5280,5280,0
20231012,170700,1590409580,5280,5280,5280,5280,0
20231012,170600,1590409580,5280,5280,5280,5280,0
20231012,170500,1590409580,5280,5280,5280,5280,0
20231012,170400,1590409580,5280,5280,5280,5280,0
20231012,170300,1590409580,5280,5280,5280,5280,2502
20231012,170200,1590409580,5280,5280,5280,5280,0
20231012,170100,1590409580,5280,5280,5280,5280,0
20231012,170000,1590409580,5280,5280,5280,5280,0
20231012,165900,1590409580,5280,5280,5280,5280,0
20231012,165800,1590409580,5280,5280,5280,5280,0
20231012,165700,1590409580,5280,5280,5280,5280,0
20231012,165600,1590409580,5280,5280,5280,5280,0
20231012,165500,1590409580,5280,5280,5280,5280,0
20231012,165400,1590409580,5280,5280,5280,5280,0
20231012,165300,1590409580,5280,5280,5280,5280,0
20231012,165200,1590409580,5280,5280,5280,5280,0
20231012,165100,1590409580,5280,5280,5280,5280,0
20231012,165000,1590409580,5280,5280,5280,5280,0
20231012,164900,1590409580,5280,5280,5280,5280,0
20231012,164800,1590409580,5280,5280,5280,5280,0
20231012,164700,1590409580,5280,5280,5280,5280,0
20231012,164600,1590409580,5280,5280,5280,5280,0
20231012,164500,1590409580,5280,5280,5280,5280,0
20231012,164400,1590409580,5280,5280,5280,5280,0
20231012,164300,1590409580,5280,5280,5280,5280,0
20231012,164200,1590409580,5280,5280,5280,5280,0
20231012,164100,1590409580,5280,5280,5280,5280,0
20231012,164000,1590409580,5280,5280,5280,5280,0
20231012,163900,1590409580,5280,5280,5280,5280,0
20231012,163800,1590409580,5280,5280,5280,5280,0
20231012,163700,1590409580,5280,5280,5280,5280,0
20231012,163600,1590409580,5280,5280,5280,5280,0
20231012,163500,1590409580,5280,5280,5280,5280,0
20231012,163400,1590409580,5280,5280,5280,5280,0
20231012,163300,1590409580,5280,5280,5280,5280,2502
20231012,163200,1590409580,5280,5280,5280,5280,0
20231012,163100,1590409580,5280,5280,5280,5280,0
20231012,163000,1590409580,5280,5280,5280,5280,0
20231012,162900,1590409580,5280,5280,5280,5280,0
20231012,162800,1590409580,5280,5280,5280,5280,0
20231012,162700,1590409580,5280,5280,5280,5280,0
20231012,162600,1590409580,5280,5280,5280,5280,0
20231012,162500,1590409580,5280,5280,5280,5280,0
20231012,162400,1590409580,5280,5280,5280,5280,0
20231012,162300,1590409580,5280,5280,5280,5280,0
20231012,162200,1590409580,5280,5280,5280,5280,0
20231012,162100,1590409580,5280,5280,5280,5280,0
20231012,162000,1590409580,5280,5280,5280,5280,0
20231012,161900,1590409580,5280,5280,5280,5280,0
20231012,161800,1590409580,5280,5280,5280,5280,0
20231012,161700,1590409580,5280,5280,5280,5280,0
20231012,161600,1590409580,5280,5280,5280,5280,0
20231012,161500,1590409580,5280,5280,5280,5280,0
20231012,161400,1590409580,5280,5280,5280,5280,0
20231012,161300,1590409580,5280,5280,5280,5280,0
20231012,161200,1590409580,5280,5280,5280,5280,0
20231012,161100,1590409580,5280,5280,5280,5280,0
20231012,161000,1590409580,5280,5280,5280,5280,0
20231012,160900,1590409580,5280,5280,5280,5280,0
20231012,160800,1590409580,5280,5280,5280,5280,0
20231012,160700,1590409580,5280,5280,5280,5280,0
20231012,160600,1590409580,5280,5280,5280,5280,0
20231012,160500,1590409580,5280,5280,5280,5280,0
20231012,160400,1590409580,5280,5280,5280,5280,0
20231012,160300,1590409580,5280,5280,5280,5280,2502
20231012,160200,1590409580,5280,5280,5280,5280,0
20231012,160100,1590409580,5280,5280,5280,5280,0
20231012,160000,1590409580,5280,5280,5280,5280,0
20231012,155900,1590409580,5280,5280,5280,5280,0
20231012,155800,1590409580,5280,5280,5280,5280,0
20231012,155700,1590409580,5280,5280,5280,5280,0
20231012,155600,1590409580,5280,5280,5280,5280,0
20231012,155500,1590409580,5280,5280,5280,5280,0
20231012,155400,1590409580,5280,5280,5280,5280,0
20231012,155300,1590409580,5280,5280,5280,5280,0
20231012,155200,1590409580,5280,5280,5280,5280,0
20231012,155100,1590409580,5280,5280,5280,5280,0
20231012,155000,1590409580,5280,5280,5280,5280,0
20231012,154900,1590409580,5280,5280,5280,5280,0
20231012,154800,1590409580,5280,5280,5280,5280,0
20231012,154700,1590409580,5280,5280,5280,5280,0
20231012,154600,1590409580,5280,5280,5280,5280,0
20231012,154500,1590409580,5280,5280,5280,5280,0
20231012,154400,1590409580,5280,5280,5280,5280,0
20231012,154300,1590409580,5280,5280,5280,5280,0
20231012,154200,1590409580,5280,5280,5280,5280,0
20231012,154100,1590409580,5280,5280,5280,5280,0
20231012,154000,1590409580,5280,5280,5280,5280,0
20231012,153900,1590409580,5280,5280,5280,5280,0
20231012,153800,1590409580,5280,5280,5280,5280,0
20231012,153700,1590409580,5280,5280,5280,5280,0
20231012,153600,1590409580,5280,5280,5280,5280,0
20231012,153500,1590409580,5280,5280,5280,5280,0
20231012,153400,1590409580,5280,5280,5280,5280,0
20231012,153300,1590409580,5280,5280,5280,5280,2502
20231012,153200,1590409580,5280,5280,5280,5280,0
20231012,153100,1590409580,5280,5280,5280,5280,0
20231012,153000,1590409580,5280,5280,5280,5280,2502
20231012,152900,1577199020,5280,5280,5280,5280,0
20231012,152800,1577199020,5280,5280,5280,5280,0
20231012,152700,1577199020,5280,5280,5280,5280,0
20231012,152600,1577199020,5280,5280,5280,5280,0
20231012,152500,1577199020,5280,5280,5280,5280,0
20231012,152400,1577199020,5280,5280,5280,5280,0
20231012,152300,1577199020,5280,5280,5280,5280,0
20231012,152200,1577199020,5280,5280,5280,5280,0
20231012,152100,1577199020,5280,5280,5280,5280,0
20231012,152000,1577199020,5280,5280,5280,5280,0
20231012,151900,1577199020,5280,5280,5280,5270,473
20231012,151800,1574705580,5270,5280,5280,5270,349
20231012,151700,1572865860,5270,5270,5270,5270,503
20231012,151600,1570215050,5280,5280,5280,5280,1083
20231012,151500,1564496810,5280,5290,5290,5280,216
20231012,151400,1563356170,5290,5290,5290,5290,209
20231012,151300,1562250560,5290,5290,5290,5290,300
20231012,151200,1560663560,5290,5290,5290,5290,0
20231012,151100,1560663560,5290,5290,5290,5290,26
20231012,151000,1560526020,5280,5280,5280,5280,800
20231012,150900,1556302020,5280,5280,5280,5280,0
20231012,150800,1556302020,5280,5280,5280,5280,344
20231012,150700,1554485700,5290,5290,5290,5290,331
20231012,150600,1552734710,5290,5290,5290,5290,0
20231012,150500,1552734710,5290,5290,5290,5290,282
20231012,150400,1551242930,5290,5290,5290,5290,280
20231012,150300,1549761730,5290,5290,5300,5290,108
20231012,150200,1549190360,5300,5300,5300,5300,283
20231012,150100,1547690460,5290,5290,5290,5290,0
20231012,150000,1547690460,5290,5290,5290,5290,0
20231012,145900,1547690460,5290,5290,5290,5290,0
20231012,145800,1547690460,5290,5290,5290,5280,1278
20231012,145700,1540929850,5290,5290,5290,5290,39
20231012,145600,1540723540,5290,5290,5290,5290,375
20231012,145500,1538739790,5280,5280,5280,5280,0
20231012,145400,1538739790,5280,5280,5280,5280,0
20231012,145300,1538739790,5280,5280,5280,5280,35
20231012,145200,1538554990,5280,5280,5280,5280,10
20231012,145100,1538502190,5280,5280,5280,5280,10
20231012,145000,1538449390,5280,5280,5280,5280,194
20231012,144900,1537425070,5280,5280,5280,5280,0
20231012,144800,1537425070,5280,5280,5280,5280,201
20231012,144700,1536363790,5280,5280,5280,5280,1
20231012,144600,1536358510,5280,5280,5280,5280,0
20231012,144500,1536358510,5280,5280,5280,5280,418
20231012,144400,1534151470,5280,5280,5280,5280,50
20231012,144300,1533887470,5280,5290,5290,5280,194
20231012,144200,1532863100,5290,5290,5290,5290,3
20231012,144100,1532847230,5290,5290,5290,5290,0
20231012,144000,1532847230,5290,5290,5290,5290,1
20231012,143900,1532841940,5280,5280,5280,5280,0
20231012,143800,1532841940,5280,5280,5280,5280,3
20231012,143700,1532826100,5280,5280,5280,5280,270
20231012,143600,1531400500,5270,5270,5270,5270,20
20231012,143500,1531295100,5290,5280,5290,5270,260
20231012,143400,1529922900,5280,5280,5280,5280,0
20231012,143300,1529922900,5280,5280,5280,5280,24
20231012,143200,1529796180,5280,5280,5280,5280,600
20231012,143100,1526628180,5280,5280,5280,5280,0
20231012,143000,1526628180,5280,5290,5290,5280,601
20231012,142900,1523454890,5290,5290,5290,5290,1
20231012,142800,1523449600,5300,5300,5300,5300,0
20231012,142700,1523449600,5300,5280,5300,5280,22
20231012,142600,1523333400,5290,5290,5290,5290,0
20231012,142500,1523333400,5290,5300,5300,5290,47
20231012,142400,1523084710,5280,5280,5300,5280,162
20231012,142300,1522228310,5280,5280,5280,5280,1
20231012,142200,1522223030,5290,5290,5300,5290,91
20231012,142100,1521740840,5280,5280,5280,5280,0
20231012,142000,1521740840,5280,5280,5280,5280,350
20231012,141900,1519892840,5280,5280,5280,5280,510
20231012,141800,1517200040,5300,5290,5300,5290,170
20231012,141700,1516300720,5290,5290,5290,5290,2
20231012,141600,1516290140,5290,5290,5290,5290,998
20231012,141500,1511010720,5290,5290,5290,5290,1064
20231012,141400,1505382160,5290,5290,5290,5290,365
20231012,141300,1503451310,5290,5290,5290,5290,100
20231012,141200,1502922310,5300,5300,5300,5300,0
20231012,141100,1502922310,5300,5300,5300,5300,207
20231012,141000,1501825210,5300,5290,5300,5290,242
20231012,140900,1500542710,5300,5300,5300,5300,178
20231012,140800,1499599310,5300,5300,5300,5300,614
20231012,140700,1496345110,5280,5280,5280,5280,0
20231012,140600,1496345110,5280,5290,5290,5280,100
20231012,140500,1495817000,5290,5290,5290,5290,259
20231012,140400,1494446890,5290,5290,5290,5290,200
20231012,140300,1493388890,5290,5290,5290,5290,0
20231012,140200,1493388890,5290,5280,5290,5280,14
20231012,140100,1493314910,5280,5290,5290,5280,298
20231012,140000,1491741450,5290,5280,5290,5280,203
20231012,135900,1490668540,5290,5290,5290,5290,0
20231012,135800,1490668540,5290,5290,5290,5290,527
20231012,135700,1487880710,5300,5300,5300,5300,0
20231012,135600,1487880710,5300,5300,5300,5300,198
20231012,135500,1486831310,5300,5300,5300,5300,1
20231012,135400,1486826010,5300,5300,5300,5300,0
20231012,135300,1486826010,5300,5300,5300,5300,0
20231012,135200,1486826010,5300,5300,5300,5300,0
20231012,135100,1486826010,5300,5300,5300,5300,121
20231012,135000,1486184710,5300,5300,5300,5300,188
20231012,134900,1485188310,5290,5290,5290,5290,891
20231012,134800,1480474920,5300,5300,5300,5300,0
20231012,134700,1480474920,5300,5300,5300,5300,2
20231012,134600,1480464320,5300,5300,5300,5300,0
20231012,134500,1480464320,5300,5300,5300,5300,21
20231012,134400,1480353020,5310,5310,5310,5310,1
20231012,134300,1480347710,5290,5290,5290,5290,0
20231012,134200,1480347710,5290,5300,5310,5290,2975
20231012,134100,1464600200,5290,5290,5290,5290,13
20231012,134000,1464531430,5300,5300,5300,5300,101
20231012,133900,1463996130,5300,5300,5300,5300,15
20231012,133800,1463916630,5300,5300,5300,5300,0
20231012,133700,1463916630,5300,5290,5300,5290,118
20231012,133600,1463291410,5300,5300,5300,5300,12
20231012,133500,1463227810,5300,5300,5300,5300,1000
20231012,133400,1457927810,5300,5300,5300,5300,217
20231012,133300,1456777710,5300,5300,5300,5300,1520
20231012,133200,1448721710,5310,5310,5310,5310,0
20231012,133100,1448721710,5310,5310,5310,5310,426
20231012,133000,1446459650,5320,5320,5320,5320,28
20231012,132900,1446310690,5320,5310,5320,5310,100
20231012,132800,1445778700,5320,5320,5320,5320,0
20231012,132700,1445778700,5320,5320,5320,5320,278
20231012,132600,1444299740,5310,5310,5310,5310,1
20231012,132500,1444294430,5330,5330,5330,5330,1
20231012,132400,1444289100,5330,5330,5330,5330,0
20231012,132300,1444289100,5330,5330,5330,5330,0
20231012,132200,1444289100,5330,5330,5330,5330,20
20231012,132100,1444182500,5310,5310,5310,5310,86
20231012,132000,1443725840,5310,5310,5310,5310,0
20231012,131900,1443725840,5310,5320,5320,5310,480
20231012,131800,1441176600,5320,5320,5320,5320,64
20231012,131700,1440836120,5320,5320,5330,5320,741
20231012,131600,1436891990,5330,5330,5330,5330,3
20231012,131500,1436876000,5330,5320,5330,5320,114
20231012,131400,1436268420,5320,5320,5320,5320,225
20231012,131300,1435071420,5310,5310,5310,5310,0
20231012,131200,1435071420,5310,5300,5310,5300,918
20231012,131100,1430196940,5290,5320,5320,5290,1251
20231012,131000,1423569530,5330,5330,5330,5330,201
20231012,130900,1422498200,5330,5320,5340,5320,4510
20231012,130800,1398424380,5320,5290,5320,5290,4571
20231012,130700,1374184280,5290,5300,5300,5290,690
20231012,130600,1370531270,5310,5310,5310,5310,201
20231012,130500,1369463960,5310,5310,5310,5310,0
20231012,130400,1369463960,5310,5320,5320,5310,246
20231012,130300,1368155480,5320,5320,5320,5320,1046
20231012,130200,1362590760,5330,5330,5330,5320,684
20231012,130100,1358947460,5330,5300,5340,5300,10251
20231012,130000,1304378070,5300,5300,5300,5300,2625
20231012,125900,1290465570,5300,5300,5300,5300,0
20231012,125800,1290465570,5300,5300,5300,5300,30
20231012,125700,1290306570,5300,5290,5300,5290,10
20231012,125600,1290253620,5290,5290,5290,5290,0
20231012,125500,1290253620,5290,5290,5290,5290,1503
20231012,125400,1282302750,5280,5280,5280,5280,3
20231012,125300,1282286910,5280,5280,5280,5280,0
20231012,125200,1282286910,5280,5280,5280,5280,132
20231012,125100,1281589950,5280,5280,5280,5280,7
20231012,125000,1281552990,5290,5290,5290,5290,2
20231012,124900,1281542410,5280,5280,5280,5280,1190
20231012,124800,1275259210,5280,5280,5280,5280,163
20231012,124700,1274398570,5280,5280,5280,5280,340
20231012,124600,1272603370,5290,5290,5290,5290,0
20231012,124500,1272603370,5290,5290,5290,5290,80
20231012,124400,1272180170,5290,5290,5290,5290,400
20231012,124300,1270064170,5290,5290,5290,5290,0
20231012,124200,1270064170,5290,5290,5290,5290,0
20231012,124100,1270064170,5290,5290,5290,5290,69
20231012,124000,1269699160,5290,5290,5290,5290,0
20231012,123900,1269699160,5290,5280,5290,5280,200
20231012,123800,1268641560,5280,5280,5280,5280,100
20231012,123700,1268113560,5280,5280,5280,5280,100
20231012,123600,1267585560,5280,5280,5280,5280,0
20231012,123500,1267585560,5280,5280,5280,5280,365
20231012,123400,1265658360,5280,5280,5280,5280,300
20231012,123300,1264074360,5270,5280,5280,5270,26
20231012,123200,1263937200,5280,5280,5280,5280,12
20231012,123100,1263873840,5280,5280,5280,5280,7
20231012,123000,1263836880,5280,5280,5280,5280,193
20231012,122900,1262817840,5280,5280,5280,5280,0
20231012,122800,1262817840,5280,5280,5280,5280,50
20231012,122700,1262553840,5280,5280,5280,5280,20
20231012,122600,1262448240,5280,5280,5280,5280,0
20231012,122500,1262448240,5280,5280,5280,5280,106
20231012,122400,1261888560,5270,5270,5280,5270,83
20231012,122300,1261451030,5270,5270,5270,5270,33
20231012,122200,1261277120,5270,5270,5270,5270,600
20231012,122100,1258115120,5270,5270,5270,5270,89
20231012,122000,1257646090,5270,5270,5270,5270,0
20231012,121900,1257646090,5270,5280,5280,5270,2529
20231012,121800,1244317470,5280,5280,5280,5280,0
20231012,121700,1244317470,5280,5280,5280,5280,0
20231012,121600,1244317470,5280,5280,5280,5280,2046
20231012,121500,1233514590,5280,5290,5290,5280,4
20231012,121400,1233493440,5290,5290,5290,5290,0
20231012,121300,1233493440,5290,5290,5290,5290,20
20231012,121200,1233387640,5290,5290,5290,5290,1103
20231012,121100,1227552770,5290,5290,5290,5290,0
20231012,121000,1227552770,5290,5290,5290,5290,2
20231012,120900,1227542190,5290,5290,5290,5290,0
20231012,120800,1227542190,5290,5290,5290,5290,123
20231012,120700,1226891520,5290,5290,5290,5290,45
20231012,120600,1226653470,5290,5290,5290,5290,390
20231012,120500,1224590370,5290,5280,5300,5280,308
20231012,120400,1222963580,5290,5290,5290,5280,925
20231012,120300,1218070530,5290,5290,5290,5290,74
20231012,120200,1217679070,5290,5290,5290,5290,430
20231012,120100,1215404370,5300,5300,5300,5300,10
20231012,120000,1215351370,5300,5300,5300,5300,0
20231012,115900,1215351370,5300,5300,5300,5300,218
20231012,115800,1214195970,5280,5280,5280,5280,19
20231012,115700,1214095650,5280,5290,5290,5280,470
20231012,115600,1211609370,5290,5300,5300,5290,6
20231012,115500,1211577590,5300,5300,5300,5290,698
20231012,115400,1207883190,5300,5290,5310,5290,1314
20231012,115300,1200927690,5290,5290,5300,5290,2392
20231012,115200,1188264580,5290,5290,5290,5290,1
20231012,115100,1188259290,5290,5290,5290,5290,66
20231012,115000,1187910150,5290,5290,5290,5290,2
20231012,114900,1187899570,5290,5300,5300,5290,137
20231012,114800,1187173830,5300,5300,5300,5300,410
20231012,114700,1185000830,5290,5300,5300,5290,2
20231012,114600,1184990240,5300,5310,5310,5300,434
20231012,114500,1182689340,5310,5300,5310,5300,3879
20231012,114400,1162130380,5300,5300,5300,5300,6
20231012,114300,1162098580,5310,5300,5310,5300,742
20231012,114200,1158162290,5310,5310,5310,5300,7565
20231012,114100,1118047140,5300,5300,5300,5300,9150
20231012,114000,1069552140,5290,5280,5290,5280,4036
20231012,113900,1048201860,5280,5280,5280,5280,50
20231012,113800,1047937860,5280,5280,5280,5270,4489
20231012,113700,1024236590,5280,5270,5280,5270,258
20231012,113600,1022874930,5270,5270,5270,5270,202
20231012,113500,1021810390,5280,5280,5280,5270,71
20231012,113400,1021435520,5270,5270,5270,5270,0
20231012,113300,1021435520,5270,5270,5270,5270,398
20231012,113200,1019338060,5270,5270,5270,5270,155
20231012,113100,1018521210,5270,5270,5270,5270,0
20231012,113000,1018521210,5270,5260,5280,5260,912
20231012,112900,1013714960,5260,5260,5260,5260,16
20231012,112800,1013630800,5260,5270,5270,5250,2963
20231012,112700,998040470,5270,5270,5270,5270,652
20231012,112600,994604430,5280,5260,5280,5260,3148
20231012,112500,978019170,5250,5260,5260,5250,556
20231012,112400,975099700,5260,5260,5260,5260,30
20231012,112300,974941900,5260,5230,5260,5230,10998
20231012,112200,917200860,5210,5210,5210,5210,16
20231012,112100,917117500,5230,5210,5230,5210,2109
20231012,112000,906100830,5210,5210,5210,5210,3
20231012,111900,906085200,5210,5210,5210,5210,2
20231012,111800,906074780,5210,5210,5210,5210,1
20231012,111700,906069570,5210,5210,5210,5210,13
20231012,111600,906001840,5200,5200,5200,5200,0
20231012,111500,906001840,5200,5210,5210,5200,9
20231012,111400,905955020,5210,5210,5210,5210,2
20231012,111300,905944600,5220,5200,5220,5200,406
20231012,111200,903832150,5200,5210,5210,5200,78
20231012,111100,903426390,5210,5200,5210,5200,135
20231012,111000,902723050,5200,5210,5210,5200,608
20231012,110900,899561290,5210,5210,5210,5210,14
20231012,110800,899488350,5210,5210,5210,5210,2
20231012,110700,899477930,5220,5220,5220,5220,103
20231012,110600,898940270,5220,5210,5220,5210,204
20231012,110500,897876110,5210,5210,5210,5210,104
20231012,110400,897334270,5210,5210,5210,5210,53
20231012,110300,897058140,5210,5210,5210,5210,4
20231012,110200,897037300,5210,5210,5210,5210,4
20231012,110100,897016460,5210,5210,5210,5210,2
20231012,110000,897006040,5220,5210,5220,5210,390
20231012,105900,894974130,5210,5240,5240,5210,32
20231012,105800,894806490,5240,5240,5240,5240,8
20231012,105700,894764570,5240,5230,5240,5230,1938
20231012,105600,884610610,5230,5230,5230,5230,0
20231012,105500,884610610,5230,5230,5230,5230,95
20231012,105400,884113760,5240,5240,5240,5240,0
20231012,105300,884113760,5240,5240,5240,5240,5
20231012,105200,884087560,5220,5220,5220,5220,1516
20231012,105100,876174040,5220,5220,5220,5220,0
20231012,105000,876174040,5220,5220,5220,5220,10
20231012,104900,876121840,5220,5220,5220,5220,0
20231012,104800,876121840,5220,5220,5220,5220,10
20231012,104700,876069640,5230,5230,5230,5230,20
20231012,104600,875965040,5230,5230,5230,5230,0
20231012,104500,875965040,5230,5230,5230,5230,10
20231012,104400,875912740,5220,5220,5220,5220,200
20231012,104300,874868740,5220,5220,5220,5220,300
20231012,104200,873302740,5240,5240,5240,5240,30
20231012,104100,873145540,5220,5220,5220,5220,359
20231012,104000,871271560,5220,5240,5240,5220,193
20231012,103900,870260440,5240,5240,5240,5240,0
20231012,103800,870260440,5240,5240,5240,5240,0
20231012,103700,870260440,5240,5240,5240,5240,2267
20231012,103600,858381360,5240,5240,5240,5240,110
20231012,103500,857804960,5240,5240,5240,5240,1708
20231012,103400,848855040,5230,5230,5230,5230,696
20231012,103300,845214960,5220,5220,5220,5220,0
20231012,103200,845214960,5220,5220,5220,5220,11
20231012,103100,845157540,5220,5220,5220,5220,0
20231012,103000,845157540,5220,5220,5220,5220,209
20231012,102900,844066560,5230,5230,5230,5230,11
20231012,102800,844009030,5210,5210,5210,5210,166
20231012,102700,843144170,5210,5210,5210,5210,175
20231012,102600,842232420,5240,5240,5240,5240,0
20231012,102500,842232420,5240,5240,5240,5240,0
20231012,102400,842232420,5240,5240,5240,5240,0
20231012,102300,842232420,5240,5240,5240,5240,196
20231012,102200,841205380,5240,5240,5240,5190,7259
20231012,102100,803391820,5250,5250,5250,5250,0
20231012,102000,803391820,5250,5240,5250,5240,1000
20231012,101900,798149720,5240,5240,5240,5240,3
20231012,101800,798134000,5230,5230,5230,5230,0
20231012,101700,798134000,5230,5240,5240,5230,832
20231012,101600,793777320,5240,5250,5250,5240,89
20231012,101500,793310950,5250,5250,5250,5250,1
20231012,101400,793305700,5250,5240,5250,5240,128
20231012,101300,792634930,5240,5240,5240,5240,600
20231012,101200,789490930,5240,5240,5250,5240,1883
20231012,101100,779624000,5240,5230,5250,5230,12458
20231012,101000,714252420,5230,5200,5230,5200,9316
20231012,100900,665796260,5180,5200,5200,5180,13
20231012,100800,665728780,5200,5200,5200,5200,0
20231012,100700,665728780,5200,5180,5200,5180,12
20231012,100600,665666520,5200,5200,5200,5200,0
20231012,100500,665666520,5200,5200,5200,5190,116
20231012,100400,665063440,5200,5200,5200,5200,215
20231012,100300,663945440,5200,5200,5200,5200,162
20231012,100200,663103040,5190,5190,5190,5180,903
20231012,100100,658417080,5190,5200,5200,5190,1161
20231012,100000,652382880,5210,5210,5210,5210,1179
20231012,095900,646240290,5230,5240,5240,5230,270
20231012,095800,644827190,5240,5210,5240,5210,1924
20231012,095700,634766110,5220,5250,5250,5220,5268
20231012,095600,607237820,5250,5250,5250,5240,488
20231012,095500,604679980,5250,5250,5250,5240,351
20231012,095400,602840710,5240,5250,5250,5240,149
20231012,095300,602059930,5240,5240,5240,5230,2212
20231012,095200,590471220,5230,5240,5240,5230,1290
20231012,095100,583723620,5230,5210,5230,5210,3599
20231012,095000,564927750,5200,5200,5200,5200,100
20231012,094900,564407750,5200,5210,5210,5200,108
20231012,094800,563845580,5210,5200,5210,5200,154
20231012,094700,563043330,5200,5190,5200,5190,1000
20231012,094600,557844780,5200,5180,5200,5180,153
20231012,094500,557052180,5190,5190,5190,5190,447
20231012,094400,554732250,5200,5190,5200,5190,183
20231012,094300,553782470,5180,5170,5180,5150,1389
20231012,094200,546620660,5170,5150,5170,5150,1552
20231012,094100,538620820,5170,5190,5190,5160,4825
20231012,094000,513644690,5210,5210,5210,5200,5732
20231012,093900,483804820,5220,5230,5230,5220,5123
20231012,093800,457057250,5230,5220,5230,5220,1254
20231012,093700,450505580,5230,5230,5230,5230,1324
20231012,093600,443581060,5240,5240,5240,5240,942
20231012,093500,438644980,5250,5250,5250,5240,898
20231012,093400,433939350,5250,5250,5250,5250,90
20231012,093300,433466850,5240,5250,5250,5240,1307
20231012,093200,426616260,5250,5240,5250,5240,360
20231012,093100,424729260,5240,5240,5250,5240,632
20231012,093000,421417380,5240,5210,5240,5210,7853
20231012,092900,380373580,5210,5220,5220,5210,470
20231012,092800,377924180,5210,5200,5210,5190,4755
20231012,092700,353192050,5210,5220,5220,5210,867
20231012,092600,348674100,5220,5210,5220,5210,685
20231012,092500,345101880,5210,5220,5220,5210,2751
20231012,092400,330763230,5220,5220,5220,5210,142
20231012,092300,330023110,5220,5220,5230,5220,667
20231012,092200,326539370,5230,5230,5230,5220,235
20231012,092100,325312370,5230,5250,5250,5230,3409
20231012,092000,307445110,5240,5200,5240,5200,7752
20231012,091900,266968460,5200,5190,5200,5190,1316
20231012,091800,260126560,5190,5210,5210,5190,458
20231012,091700,257748500,5200,5190,5220,5180,7192
20231012,091600,220367450,5180,5170,5180,5170,5016
20231012,091500,194397570,5170,5180,5180,5170,837
20231012,091400,190068820,5160,5150,5170,5140,3138
20231012,091300,173871830,5150,5130,5150,5130,684
20231012,091200,170356610,5140,5140,5140,5140,578
20231012,091100,167385690,5140,5160,5160,5140,1553
20231012,091000,159394990,5160,5150,5160,5150,1043
20231012,090900,154023130,5160,5170,5170,5160,348
20231012,090800,152223980,5170,5160,5170,5150,3908
20231012,090700,132027350,5160,5130,5170,5130,7033
20231012,090600,95784920,5140,5140,5140,5140,3638
20231012,090500,77085600,5140,5090,5140,5080,5285
20231012,090400,50023390,5090,5090,5090,5080,393
20231012,090300,48023360,5080,5100,5100,5070,3103
20231012,090200,32240180,5120,5120,5130,5100,1975
20231012,090100,22119220,5130,5080,5130,5080,3482
20231012,090000,4341870,5070,5060,5070,5060,858