KissMeData/089150/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194600,1052577615,3050,3050,3050,3050,7563
20231012,194500,1052577615,3050,3050,3050,3050,0
20231012,194400,1052577615,3050,3050,3050,3050,0
20231012,194300,1052577615,3050,3050,3050,3050,0
20231012,194200,1052577615,3050,3050,3050,3050,0
20231012,194100,1052577615,3050,3050,3050,3050,0
20231012,194000,1052577615,3050,3050,3050,3050,0
20231012,193900,1052577615,3050,3050,3050,3050,0
20231012,193800,1052577615,3050,3050,3050,3050,0
20231012,193700,1052577615,3050,3050,3050,3050,0
20231012,193600,1052577615,3050,3050,3050,3050,0
20231012,193500,1052577615,3050,3050,3050,3050,0
20231012,193400,1052577615,3050,3050,3050,3050,0
20231012,193300,1052577615,3050,3050,3050,3050,0
20231012,193200,1052577615,3050,3050,3050,3050,0
20231012,193100,1052577615,3050,3050,3050,3050,0
20231012,193000,1052577615,3050,3050,3050,3050,0
20231012,192900,1052577615,3050,3050,3050,3050,0
20231012,192800,1052577615,3050,3050,3050,3050,0
20231012,192700,1052577615,3050,3050,3050,3050,0
20231012,192600,1052577615,3050,3050,3050,3050,0
20231012,192500,1052577615,3050,3050,3050,3050,0
20231012,192400,1052577615,3050,3050,3050,3050,0
20231012,192300,1052577615,3050,3050,3050,3050,0
20231012,192200,1052577615,3050,3050,3050,3050,0
20231012,192100,1052577615,3050,3050,3050,3050,0
20231012,192000,1052577615,3050,3050,3050,3050,0
20231012,191900,1052577615,3050,3050,3050,3050,0
20231012,191800,1052577615,3050,3050,3050,3050,0
20231012,191700,1052577615,3050,3050,3050,3050,0
20231012,191600,1052577615,3050,3050,3050,3050,7563
20231012,191500,1052577615,3050,3050,3050,3050,0
20231012,191400,1052577615,3050,3050,3050,3050,0
20231012,191300,1052577615,3050,3050,3050,3050,0
20231012,191200,1052577615,3050,3050,3050,3050,0
20231012,191100,1052577615,3050,3050,3050,3050,0
20231012,191000,1052577615,3050,3050,3050,3050,0
20231012,190900,1052577615,3050,3050,3050,3050,0
20231012,190800,1052577615,3050,3050,3050,3050,0
20231012,190700,1052577615,3050,3050,3050,3050,0
20231012,190600,1052577615,3050,3050,3050,3050,0
20231012,190500,1052577615,3050,3050,3050,3050,0
20231012,190400,1052577615,3050,3050,3050,3050,0
20231012,190300,1052577615,3050,3050,3050,3050,0
20231012,190200,1052577615,3050,3050,3050,3050,0
20231012,190100,1052577615,3050,3050,3050,3050,0
20231012,190000,1052577615,3050,3050,3050,3050,0
20231012,185900,1052577615,3050,3050,3050,3050,0
20231012,185800,1052577615,3050,3050,3050,3050,0
20231012,185700,1052577615,3050,3050,3050,3050,0
20231012,185600,1052577615,3050,3050,3050,3050,0
20231012,185500,1052577615,3050,3050,3050,3050,0
20231012,185400,1052577615,3050,3050,3050,3050,0
20231012,185300,1052577615,3050,3050,3050,3050,0
20231012,185200,1052577615,3050,3050,3050,3050,0
20231012,185100,1052577615,3050,3050,3050,3050,0
20231012,185000,1052577615,3050,3050,3050,3050,0
20231012,184900,1052577615,3050,3050,3050,3050,0
20231012,184800,1052577615,3050,3050,3050,3050,0
20231012,184700,1052577615,3050,3050,3050,3050,0
20231012,184600,1052577615,3050,3050,3050,3050,7563
20231012,184500,1052577615,3050,3050,3050,3050,0
20231012,184400,1052577615,3050,3050,3050,3050,0
20231012,184300,1052577615,3050,3050,3050,3050,0
20231012,184200,1052577615,3050,3050,3050,3050,0
20231012,184100,1052577615,3050,3050,3050,3050,0
20231012,184000,1052577615,3050,3050,3050,3050,0
20231012,183900,1052577615,3050,3050,3050,3050,0
20231012,183800,1052577615,3050,3050,3050,3050,0
20231012,183700,1052577615,3050,3050,3050,3050,0
20231012,183600,1052577615,3050,3050,3050,3050,0
20231012,183500,1052577615,3050,3050,3050,3050,0
20231012,183400,1052577615,3050,3050,3050,3050,0
20231012,183300,1052577615,3050,3050,3050,3050,0
20231012,183200,1052577615,3050,3050,3050,3050,0
20231012,183100,1052577615,3050,3050,3050,3050,0
20231012,183000,1052577615,3050,3050,3050,3050,0
20231012,182900,1052577615,3050,3050,3050,3050,0
20231012,182800,1052577615,3050,3050,3050,3050,0
20231012,182700,1052577615,3050,3050,3050,3050,0
20231012,182600,1052577615,3050,3050,3050,3050,0
20231012,182500,1052577615,3050,3050,3050,3050,0
20231012,182400,1052577615,3050,3050,3050,3050,0
20231012,182300,1052577615,3050,3050,3050,3050,0
20231012,182200,1052577615,3050,3050,3050,3050,0
20231012,182100,1052577615,3050,3050,3050,3050,0
20231012,182000,1052577615,3050,3050,3050,3050,0
20231012,181900,1052577615,3050,3050,3050,3050,0
20231012,181800,1052577615,3050,3050,3050,3050,0
20231012,181700,1052577615,3050,3050,3050,3050,0
20231012,181600,1052577615,3050,3050,3050,3050,7563
20231012,181500,1052577615,3050,3050,3050,3050,0
20231012,181400,1052577615,3050,3050,3050,3050,0
20231012,181300,1052577615,3050,3050,3050,3050,0
20231012,181200,1052577615,3050,3050,3050,3050,0
20231012,181100,1052577615,3050,3050,3050,3050,0
20231012,181000,1052577615,3050,3050,3050,3050,0
20231012,180900,1052577615,3050,3050,3050,3050,0
20231012,180800,1052577615,3050,3050,3050,3050,0
20231012,180700,1052577615,3050,3050,3050,3050,0
20231012,180600,1052577615,3050,3050,3050,3050,0
20231012,180500,1052577615,3050,3050,3050,3050,0
20231012,180400,1052577615,3050,3050,3050,3050,0
20231012,180300,1052577615,3050,3050,3050,3050,0
20231012,180200,1052577615,3050,3050,3050,3050,0
20231012,180100,1052577615,3050,3050,3050,3050,0
20231012,180000,1052577615,3050,3050,3050,3050,0
20231012,175900,1052577615,3050,3050,3050,3050,0
20231012,175800,1052577615,3050,3050,3050,3050,0
20231012,175700,1052577615,3050,3050,3050,3050,0
20231012,175600,1052577615,3050,3050,3050,3050,0
20231012,175500,1052577615,3050,3050,3050,3050,0
20231012,175400,1052577615,3050,3050,3050,3050,0
20231012,175300,1052577615,3050,3050,3050,3050,0
20231012,175200,1052577615,3050,3050,3050,3050,0
20231012,175100,1052577615,3050,3050,3050,3050,0
20231012,175000,1052577615,3050,3050,3050,3050,0
20231012,174900,1052577615,3050,3050,3050,3050,0
20231012,174800,1052577615,3050,3050,3050,3050,0
20231012,174700,1052577615,3050,3050,3050,3050,0
20231012,174600,1052577615,3050,3050,3050,3050,7563
20231012,174500,1052577615,3050,3050,3050,3050,0
20231012,174400,1052577615,3050,3050,3050,3050,0
20231012,174300,1052577615,3050,3050,3050,3050,0
20231012,174200,1052577615,3050,3050,3050,3050,0
20231012,174100,1052577615,3050,3050,3050,3050,0
20231012,174000,1052577615,3050,3050,3050,3050,0
20231012,173900,1052577615,3050,3050,3050,3050,0
20231012,173800,1052577615,3050,3050,3050,3050,0
20231012,173700,1052577615,3050,3050,3050,3050,0
20231012,173600,1052577615,3050,3050,3050,3050,0
20231012,173500,1052577615,3050,3050,3050,3050,0
20231012,173400,1052577615,3050,3050,3050,3050,0
20231012,173300,1052577615,3050,3050,3050,3050,0
20231012,173200,1052577615,3050,3050,3050,3050,0
20231012,173100,1052577615,3050,3050,3050,3050,0
20231012,173000,1052577615,3050,3050,3050,3050,0
20231012,172900,1052577615,3050,3050,3050,3050,0
20231012,172800,1052577615,3050,3050,3050,3050,0
20231012,172700,1052577615,3050,3050,3050,3050,0
20231012,172600,1052577615,3050,3050,3050,3050,0
20231012,172500,1052577615,3050,3050,3050,3050,0
20231012,172400,1052577615,3050,3050,3050,3050,0
20231012,172300,1052577615,3050,3050,3050,3050,0
20231012,172200,1052577615,3050,3050,3050,3050,0
20231012,172100,1052577615,3050,3050,3050,3050,0
20231012,172000,1052577615,3050,3050,3050,3050,0
20231012,171900,1052577615,3050,3050,3050,3050,0
20231012,171800,1052577615,3050,3050,3050,3050,0
20231012,171700,1052577615,3050,3050,3050,3050,0
20231012,171600,1052577615,3050,3050,3050,3050,7563
20231012,171500,1052577615,3050,3050,3050,3050,0
20231012,171400,1052577615,3050,3050,3050,3050,0
20231012,171300,1052577615,3050,3050,3050,3050,0
20231012,171200,1052577615,3050,3050,3050,3050,0
20231012,171100,1052577615,3050,3050,3050,3050,0
20231012,171000,1052577615,3050,3050,3050,3050,0
20231012,170900,1052577615,3050,3050,3050,3050,0
20231012,170800,1052577615,3050,3050,3050,3050,0
20231012,170700,1052577615,3050,3050,3050,3050,0
20231012,170600,1052577615,3050,3050,3050,3050,0
20231012,170500,1052577615,3050,3050,3050,3050,0
20231012,170400,1052577615,3050,3050,3050,3050,0
20231012,170300,1052577615,3050,3050,3050,3050,0
20231012,170200,1052577615,3050,3050,3050,3050,0
20231012,170100,1052577615,3050,3050,3050,3050,0
20231012,170000,1052577615,3050,3050,3050,3050,0
20231012,165900,1052577615,3050,3050,3050,3050,0
20231012,165800,1052577615,3050,3050,3050,3050,0
20231012,165700,1052577615,3050,3050,3050,3050,0
20231012,165600,1052577615,3050,3050,3050,3050,0
20231012,165500,1052577615,3050,3050,3050,3050,0
20231012,165400,1052577615,3050,3050,3050,3050,0
20231012,165300,1052577615,3050,3050,3050,3050,0
20231012,165200,1052577615,3050,3050,3050,3050,0
20231012,165100,1052577615,3050,3050,3050,3050,0
20231012,165000,1052577615,3050,3050,3050,3050,0
20231012,164900,1052577615,3050,3050,3050,3050,0
20231012,164800,1052577615,3050,3050,3050,3050,0
20231012,164700,1052577615,3050,3050,3050,3050,0
20231012,164600,1052577615,3050,3050,3050,3050,7563
20231012,164500,1052577615,3050,3050,3050,3050,0
20231012,164400,1052577615,3050,3050,3050,3050,0
20231012,164300,1052577615,3050,3050,3050,3050,0
20231012,164200,1052577615,3050,3050,3050,3050,0
20231012,164100,1052577615,3050,3050,3050,3050,0
20231012,164000,1052577615,3050,3050,3050,3050,0
20231012,163900,1052577615,3050,3050,3050,3050,0
20231012,163800,1052577615,3050,3050,3050,3050,0
20231012,163700,1052577615,3050,3050,3050,3050,0
20231012,163600,1052577615,3050,3050,3050,3050,0
20231012,163500,1052577615,3050,3050,3050,3050,0
20231012,163400,1052577615,3050,3050,3050,3050,0
20231012,163300,1052577615,3050,3050,3050,3050,0
20231012,163200,1052577615,3050,3050,3050,3050,0
20231012,163100,1052577615,3050,3050,3050,3050,0
20231012,163000,1052577615,3050,3050,3050,3050,0
20231012,162900,1052577615,3050,3050,3050,3050,0
20231012,162800,1052577615,3050,3050,3050,3050,0
20231012,162700,1052577615,3050,3050,3050,3050,0
20231012,162600,1052577615,3050,3050,3050,3050,0
20231012,162500,1052577615,3050,3050,3050,3050,0
20231012,162400,1052577615,3050,3050,3050,3050,0
20231012,162300,1052577615,3050,3050,3050,3050,0
20231012,162200,1052577615,3050,3050,3050,3050,0
20231012,162100,1052577615,3050,3050,3050,3050,0
20231012,162000,1052577615,3050,3050,3050,3050,0
20231012,161900,1052577615,3050,3050,3050,3050,0
20231012,161800,1052577615,3050,3050,3050,3050,0
20231012,161700,1052577615,3050,3050,3050,3050,0
20231012,161600,1052577615,3050,3050,3050,3050,7563
20231012,161500,1052577615,3050,3050,3050,3050,0
20231012,161400,1052577615,3050,3050,3050,3050,0
20231012,161300,1052577615,3050,3050,3050,3050,0
20231012,161200,1052577615,3050,3050,3050,3050,0
20231012,161100,1052577615,3050,3050,3050,3050,0
20231012,161000,1052577615,3050,3050,3050,3050,0
20231012,160900,1052577615,3050,3050,3050,3050,0
20231012,160800,1052577615,3050,3050,3050,3050,0
20231012,160700,1052577615,3050,3050,3050,3050,0
20231012,160600,1052577615,3050,3050,3050,3050,0
20231012,160500,1052577615,3050,3050,3050,3050,0
20231012,160400,1052577615,3050,3050,3050,3050,0
20231012,160300,1052577615,3050,3050,3050,3050,0
20231012,160200,1052577615,3050,3050,3050,3050,0
20231012,160100,1052577615,3050,3050,3050,3050,0
20231012,160000,1052577615,3050,3050,3050,3050,0
20231012,155900,1052577615,3050,3050,3050,3050,0
20231012,155800,1052577615,3050,3050,3050,3050,0
20231012,155700,1052577615,3050,3050,3050,3050,0
20231012,155600,1052577615,3050,3050,3050,3050,0
20231012,155500,1052577615,3050,3050,3050,3050,0
20231012,155400,1052577615,3050,3050,3050,3050,0
20231012,155300,1052577615,3050,3050,3050,3050,0
20231012,155200,1052577615,3050,3050,3050,3050,0
20231012,155100,1052577615,3050,3050,3050,3050,0
20231012,155000,1052577615,3050,3050,3050,3050,0
20231012,154900,1052577615,3050,3050,3050,3050,0
20231012,154800,1052577615,3050,3050,3050,3050,0
20231012,154700,1052577615,3050,3050,3050,3050,0
20231012,154600,1052577615,3050,3050,3050,3050,7563
20231012,154500,1052577615,3050,3050,3050,3050,0
20231012,154400,1052577615,3050,3050,3050,3050,0
20231012,154300,1052577615,3050,3050,3050,3050,0
20231012,154200,1052577615,3050,3050,3050,3050,0
20231012,154100,1052577615,3050,3050,3050,3050,0
20231012,154000,1052577615,3050,3050,3050,3050,0
20231012,153900,1052577615,3050,3050,3050,3050,0
20231012,153800,1052577615,3050,3050,3050,3050,0
20231012,153700,1052577615,3050,3050,3050,3050,0
20231012,153600,1052577615,3050,3050,3050,3050,0
20231012,153500,1052577615,3050,3050,3050,3050,0
20231012,153400,1052577615,3050,3050,3050,3050,0
20231012,153300,1052577615,3050,3050,3050,3050,0
20231012,153200,1052577615,3050,3050,3050,3050,0
20231012,153100,1052577615,3050,3050,3050,3050,0
20231012,153000,1052577615,3050,3050,3050,3050,7563
20231012,152900,1029510465,3050,3050,3050,3050,0
20231012,152800,1029510465,3050,3050,3050,3050,0
20231012,152700,1029510465,3050,3050,3050,3050,0
20231012,152600,1029510465,3050,3050,3050,3050,0
20231012,152500,1029510465,3050,3050,3050,3050,0
20231012,152400,1029510465,3050,3050,3050,3050,0
20231012,152300,1029510465,3050,3050,3050,3050,0
20231012,152200,1029510465,3050,3050,3050,3050,0
20231012,152100,1029510465,3050,3050,3050,3050,0
20231012,152000,1029510465,3050,3050,3050,3050,0
20231012,151900,1029510465,3050,3040,3050,3040,227
20231012,151800,1028819450,3040,3040,3045,3040,1021
20231012,151700,1025715585,3040,3045,3045,3040,2165
20231012,151600,1019126465,3050,3045,3050,3045,110
20231012,151500,1018791410,3050,3045,3050,3045,163
20231012,151400,1018295070,3045,3040,3045,3040,732
20231012,151300,1016066135,3045,3045,3045,3045,0
20231012,151200,1016066135,3045,3045,3045,3045,1
20231012,151100,1016063090,3045,3045,3045,3045,5
20231012,151000,1016047865,3045,3045,3045,3040,1430
20231012,150900,1011697520,3045,3045,3045,3045,330
20231012,150800,1010692670,3040,3040,3040,3040,200
20231012,150700,1010084670,3035,3040,3040,3035,1365
20231012,150600,1005935075,3035,3035,3035,3035,29
20231012,150500,1005847060,3035,3035,3035,3035,0
20231012,150400,1005847060,3035,3040,3040,3035,500
20231012,150300,1004329480,3045,3045,3045,3045,0
20231012,150200,1004329480,3045,3040,3050,3035,244
20231012,150100,1003587390,3035,3040,3040,3035,174
20231012,150000,1003058535,3050,3050,3050,3050,53
20231012,145900,1002896885,3050,3040,3050,3040,2957
20231012,145800,993907595,3040,3040,3040,3040,1
20231012,145700,993904555,3050,3055,3055,3050,5
20231012,145600,993889285,3035,3040,3040,3035,276
20231012,145500,993051145,3040,3040,3040,3040,100
20231012,145400,992747145,3040,3040,3040,3040,300
20231012,145300,991835145,3040,3040,3040,3040,48
20231012,145200,991689225,3055,3050,3055,3050,2
20231012,145100,991683120,3055,3055,3055,3055,17
20231012,145000,991631185,3060,3060,3060,3060,1
20231012,144900,991628125,3060,3060,3060,3060,1
20231012,144800,991625065,3060,3050,3060,3050,515
20231012,144700,990049865,3050,3035,3050,3035,31
20231012,144600,989955330,3035,3035,3035,3035,0
20231012,144500,989955330,3035,3040,3040,3035,2325
20231012,144400,982897130,3040,3045,3045,3040,1526
20231012,144300,978257590,3060,3060,3060,3060,1
20231012,144200,978254530,3040,3040,3060,3040,865
20231012,144100,975624890,3045,3045,3045,3045,1627
20231012,144000,970670675,3045,3045,3045,3045,772
20231012,143900,968319935,3045,3045,3045,3045,1004
20231012,143800,965262755,3045,3045,3045,3045,3624
20231012,143700,954227675,3045,3040,3045,3040,1540
20231012,143600,949539130,3040,3040,3040,3040,870
20231012,143500,946894330,3040,3050,3050,3040,3401
20231012,143400,936550525,3045,3045,3045,3045,11
20231012,143300,936517030,3045,3045,3045,3045,381
20231012,143200,935356885,3045,3045,3045,3045,0
20231012,143100,935356885,3045,3045,3045,3045,272
20231012,143000,934528645,3055,3055,3055,3055,0
20231012,142900,934528645,3055,3055,3055,3055,3
20231012,142800,934519480,3055,3045,3055,3045,36
20231012,142700,934409560,3045,3050,3050,3045,458
20231012,142600,933014805,3050,3050,3050,3050,71
20231012,142500,932798255,3050,3050,3050,3045,66
20231012,142400,932597230,3050,3045,3050,3045,404
20231012,142300,931365050,3045,3045,3045,3045,16
20231012,142200,931316330,3045,3045,3045,3045,17
20231012,142100,931264565,3050,3050,3050,3050,32
20231012,142000,931166965,3045,3045,3045,3045,520
20231012,141900,929583565,3045,3045,3045,3045,1185
20231012,141800,925975240,3050,3050,3050,3050,2
20231012,141700,925969140,3050,3050,3050,3050,542
20231012,141600,924316040,3050,3050,3050,3050,0
20231012,141500,924316040,3050,3050,3050,3050,0
20231012,141400,924316040,3050,3055,3055,3050,2296
20231012,141300,917311105,3055,3055,3055,3055,0
20231012,141200,917311105,3055,3055,3055,3055,238
20231012,141100,916584015,3055,3055,3055,3055,371
20231012,141000,915450610,3055,3055,3055,3055,2
20231012,140900,915444500,3055,3055,3055,3050,552
20231012,140800,913759325,3060,3060,3060,3060,100
20231012,140700,913453325,3060,3060,3060,3060,100
20231012,140600,913147325,3070,3070,3070,3070,0
20231012,140500,913147325,3070,3070,3070,3070,0
20231012,140400,913147325,3070,3070,3070,3070,0
20231012,140300,913147325,3070,3070,3070,3070,101
20231012,140200,912837255,3065,3065,3065,3065,1
20231012,140100,912834190,3065,3065,3065,3065,100
20231012,140000,912527690,3065,3065,3065,3065,350
20231012,135900,911454940,3075,3075,3075,3065,352
20231012,135800,910376040,3060,3055,3060,3055,5464
20231012,135700,893683515,3060,3060,3060,3060,51
20231012,135600,893527455,3055,3055,3055,3055,124
20231012,135500,893148635,3055,3060,3060,3055,599
20231012,135400,891316190,3060,3060,3060,3060,400
20231012,135300,890092190,3055,3055,3055,3055,0
20231012,135200,890092190,3055,3055,3055,3055,0
20231012,135100,890092190,3055,3055,3055,3055,10
20231012,135000,890061640,3060,3060,3060,3060,33
20231012,134900,889960660,3055,3055,3055,3055,0
20231012,134800,889960660,3055,3055,3055,3055,25
20231012,134700,889884285,3060,3060,3060,3060,0
20231012,134600,889884285,3060,3060,3060,3060,379
20231012,134500,888724545,3060,3065,3065,3060,2256
20231012,134400,881817305,3070,3070,3070,3070,292
20231012,134300,880920865,3070,3070,3070,3070,500
20231012,134200,879385865,3075,3075,3075,3075,34
20231012,134100,879281315,3070,3070,3070,3070,0
20231012,134000,879281315,3070,3070,3070,3070,0
20231012,133900,879281315,3070,3070,3070,3070,34
20231012,133800,879176935,3070,3070,3070,3070,30
20231012,133700,879084835,3070,3070,3070,3070,0
20231012,133600,879084835,3070,3070,3070,3070,0
20231012,133500,879084835,3070,3070,3070,3070,0
20231012,133400,879084835,3070,3070,3070,3070,1
20231012,133300,879081765,3070,3070,3070,3070,7
20231012,133200,879060275,3070,3070,3070,3070,0
20231012,133100,879060275,3070,3070,3070,3070,0
20231012,133000,879060275,3070,3070,3070,3070,0
20231012,132900,879060275,3070,3070,3070,3070,0
20231012,132800,879060275,3070,3080,3080,3070,2
20231012,132700,879054125,3070,3070,3070,3070,0
20231012,132600,879054125,3070,3070,3070,3070,0
20231012,132500,879054125,3070,3070,3070,3070,0
20231012,132400,879054125,3070,3070,3070,3070,18
20231012,132300,878998865,3075,3075,3075,3075,396
20231012,132200,877781165,3075,3085,3085,3075,7
20231012,132100,877759600,3085,3085,3085,3085,0
20231012,132000,877759600,3085,3085,3085,3085,5
20231012,131900,877744175,3075,3075,3075,3075,25
20231012,131800,877667300,3075,3075,3075,3075,1
20231012,131700,877664225,3085,3080,3085,3080,1032
20231012,131600,874481925,3075,3075,3075,3075,575
20231012,131500,872713800,3075,3075,3075,3075,0
20231012,131400,872713800,3075,3075,3075,3075,0
20231012,131300,872713800,3075,3075,3075,3075,5
20231012,131200,872698425,3075,3075,3075,3075,0
20231012,131100,872698425,3075,3075,3075,3075,3
20231012,131000,872689200,3080,3080,3080,3080,0
20231012,130900,872689200,3080,3080,3080,3080,0
20231012,130800,872689200,3080,3080,3080,3080,100
20231012,130700,872381200,3080,3080,3080,3080,0
20231012,130600,872381200,3080,3080,3080,3080,0
20231012,130500,872381200,3080,3080,3080,3080,1
20231012,130400,872378120,3080,3080,3080,3080,300
20231012,130300,871454120,3080,3080,3080,3080,0
20231012,130200,871454120,3080,3080,3080,3080,0
20231012,130100,871454120,3080,3080,3080,3080,19
20231012,130000,871395600,3080,3080,3080,3080,0
20231012,125900,871395600,3080,3060,3080,3055,634
20231012,125800,869453280,3060,3060,3060,3060,177
20231012,125700,868911660,3060,3060,3060,3060,265
20231012,125600,868100760,3060,3065,3065,3060,159
20231012,125500,867614020,3060,3060,3060,3060,0
20231012,125400,867614020,3060,3075,3075,3060,3958
20231012,125300,855471310,3075,3075,3075,3075,0
20231012,125200,855471310,3075,3075,3075,3075,0
20231012,125100,855471310,3075,3080,3080,3075,20
20231012,125000,855409805,3080,3080,3080,3080,577
20231012,124900,853632645,3080,3080,3080,3080,0
20231012,124800,853632645,3080,3080,3080,3080,16
20231012,124700,853583365,3085,3085,3085,3085,0
20231012,124600,853583365,3085,3085,3085,3085,0
20231012,124500,853583365,3085,3085,3085,3085,0
20231012,124400,853583365,3085,3085,3085,3085,658
20231012,124300,851553435,3085,3085,3085,3085,0
20231012,124200,851553435,3085,3085,3085,3085,0
20231012,124100,851553435,3085,3085,3085,3085,0
20231012,124000,851553435,3085,3085,3085,3085,25
20231012,123900,851476310,3085,3085,3085,3085,20
20231012,123800,851414610,3085,3085,3085,3085,370
20231012,123700,850273160,3090,3085,3090,3085,140
20231012,123600,849841210,3080,3080,3080,3080,0
20231012,123500,849841210,3080,3080,3080,3080,68
20231012,123400,849631770,3075,3075,3075,3075,0
20231012,123300,849631770,3075,3075,3075,3075,100
20231012,123200,849324270,3080,3080,3080,3080,0
20231012,123100,849324270,3080,3080,3080,3080,5
20231012,123000,849308870,3075,3075,3075,3075,1
20231012,122900,849305795,3075,3075,3075,3075,1
20231012,122800,849302720,3075,3075,3075,3075,16
20231012,122700,849253520,3090,3085,3090,3085,380
20231012,122600,848079375,3090,3075,3090,3075,1035
20231012,122500,844886690,3075,3070,3075,3070,175
20231012,122400,844348615,3070,3070,3070,3070,1800
20231012,122300,838822615,3075,3075,3075,3075,0
20231012,122200,838822615,3075,3075,3075,3075,101
20231012,122100,838512040,3075,3075,3075,3075,78
20231012,122000,838272190,3075,3075,3075,3075,215
20231012,121900,837611065,3075,3075,3075,3075,50
20231012,121800,837457315,3075,3075,3075,3075,130
20231012,121700,837057565,3075,3075,3075,3075,70
20231012,121600,836842315,3070,3075,3075,3070,13
20231012,121500,836802345,3075,3075,3075,3075,0
20231012,121400,836802345,3075,3075,3075,3075,1
20231012,121300,836799270,3070,3070,3070,3070,34
20231012,121200,836694890,3075,3075,3075,3075,1
20231012,121100,836691815,3075,3075,3075,3075,21
20231012,121000,836627240,3075,3075,3075,3075,0
20231012,120900,836627240,3075,3075,3075,3075,7
20231012,120800,836605715,3075,3075,3075,3075,0
20231012,120700,836605715,3075,3075,3075,3075,3
20231012,120600,836596490,3075,3075,3075,3075,1
20231012,120500,836593415,3075,3075,3075,3075,136
20231012,120400,836175215,3080,3080,3080,3080,5
20231012,120300,836159815,3080,3080,3080,3080,0
20231012,120200,836159815,3080,3080,3080,3080,0
20231012,120100,836159815,3080,3080,3080,3080,1
20231012,120000,836156735,3080,3075,3080,3075,39
20231012,115900,836036800,3070,3070,3070,3070,1280
20231012,115800,832107200,3070,3070,3070,3070,0
20231012,115700,832107200,3070,3070,3070,3070,0
20231012,115600,832107200,3070,3070,3070,3070,0
20231012,115500,832107200,3070,3070,3070,3070,0
20231012,115400,832107200,3070,3070,3070,3070,45
20231012,115300,831969050,3070,3070,3070,3070,10
20231012,115200,831938350,3065,3065,3065,3065,0
20231012,115100,831938350,3065,3065,3065,3065,0
20231012,115000,831938350,3065,3065,3065,3065,0
20231012,114900,831938350,3065,3065,3065,3065,2
20231012,114800,831932220,3065,3065,3065,3065,1
20231012,114700,831929155,3065,3065,3065,3065,3
20231012,114600,831919960,3065,3065,3065,3065,0
20231012,114500,831919960,3065,3075,3075,3065,602
20231012,114400,830074810,3075,3075,3075,3075,0
20231012,114300,830074810,3075,3070,3075,3070,3
20231012,114200,830065595,3070,3080,3080,3070,872
20231012,114100,827385205,3070,3070,3070,3070,0
20231012,114000,827385205,3070,3070,3070,3070,463
20231012,113900,825963795,3070,3065,3070,3065,306
20231012,113800,825024525,3065,3065,3065,3065,1
20231012,113700,825021460,3070,3070,3070,3070,0
20231012,113600,825021460,3070,3070,3070,3070,0
20231012,113500,825021460,3070,3070,3070,3070,0
20231012,113400,825021460,3070,3070,3070,3070,0
20231012,113300,825021460,3070,3070,3070,3070,0
20231012,113200,825021460,3070,3070,3070,3070,0
20231012,113100,825021460,3070,3065,3070,3065,2
20231012,113000,825015325,3070,3070,3070,3070,201
20231012,112900,824398255,3065,3065,3065,3065,145
20231012,112800,823953830,3070,3070,3070,3070,10
20231012,112700,823923130,3070,3070,3070,3070,0
20231012,112600,823923130,3070,3070,3070,3070,0
20231012,112500,823923130,3070,3070,3070,3070,0
20231012,112400,823923130,3070,3080,3080,3070,2
20231012,112300,823916980,3065,3065,3065,3065,782
20231012,112200,821520150,3065,3060,3065,3060,40
20231012,112100,821397600,3060,3065,3065,3060,2158
20231012,112000,814790665,3065,3080,3080,3065,4
20231012,111900,814778360,3080,3080,3080,3080,3
20231012,111800,814769120,3080,3080,3080,3080,0
20231012,111700,814769120,3080,3080,3080,3080,71
20231012,111600,814550440,3070,3080,3080,3065,199
20231012,111500,813939730,3075,3075,3080,3075,5
20231012,111400,813924350,3080,3080,3080,3080,9
20231012,111300,813896630,3065,3075,3075,3065,2002
20231012,111200,807760305,3075,3070,3075,3070,572
20231012,111100,806004260,3075,3075,3075,3075,368
20231012,111000,804872660,3080,3080,3080,3080,3
20231012,110900,804863420,3075,3075,3075,3075,100
20231012,110800,804555920,3075,3075,3080,3075,9
20231012,110700,804528240,3080,3080,3080,3080,0
20231012,110600,804528240,3080,3080,3080,3080,0
20231012,110500,804528240,3080,3080,3080,3080,0
20231012,110400,804528240,3080,3065,3080,3065,2
20231012,110300,804522095,3065,3080,3080,3065,358
20231012,110200,803421885,3065,3065,3065,3065,0
20231012,110100,803421885,3065,3065,3065,3065,67
20231012,110000,803216530,3065,3065,3065,3065,63
20231012,105900,803023435,3065,3065,3065,3065,309
20231012,105800,802076350,3070,3065,3070,3065,172
20231012,105700,801548810,3065,3065,3070,3065,509
20231012,105600,799988565,3065,3070,3070,3065,442
20231012,105500,798633830,3070,3070,3070,3070,1
20231012,105400,798630760,3070,3070,3070,3070,0
20231012,105300,798630760,3070,3070,3070,3070,1
20231012,105200,798627690,3065,3065,3065,3065,0
20231012,105100,798627690,3065,3070,3070,3065,746
20231012,105000,796341195,3070,3070,3070,3070,0
20231012,104900,796341195,3070,3070,3070,3070,1
20231012,104800,796338125,3065,3065,3065,3065,0
20231012,104700,796338125,3065,3070,3070,3065,352
20231012,104600,795257495,3070,3070,3070,3070,885
20231012,104500,792540545,3070,3070,3070,3070,54
20231012,104400,792374765,3070,3070,3070,3070,130
20231012,104300,791975665,3070,3070,3070,3070,0
20231012,104200,791975665,3070,3070,3070,3070,0
20231012,104100,791975665,3070,3070,3070,3070,43
20231012,104000,791843655,3075,3075,3075,3075,1785
20231012,103900,786354780,3075,3075,3075,3075,102
20231012,103800,786041130,3060,3075,3075,3060,872
20231012,103700,783372735,3065,3065,3065,3065,0
20231012,103600,783372735,3065,3065,3065,3065,3
20231012,103500,783363540,3065,3065,3065,3065,0
20231012,103400,783363540,3065,3065,3065,3065,85
20231012,103300,783103015,3065,3065,3065,3065,215
20231012,103200,782444040,3065,3065,3065,3065,0
20231012,103100,782444040,3065,3065,3065,3065,38
20231012,103000,782327570,3075,3075,3075,3075,160
20231012,102900,781835570,3075,3075,3075,3075,50
20231012,102800,781681820,3080,3080,3080,3080,0
20231012,102700,781681820,3080,3080,3080,3080,1000
20231012,102600,778601820,3080,3075,3080,3060,3550
20231012,102500,767680660,3075,3075,3075,3075,500
20231012,102400,766143160,3075,3075,3075,3075,39
20231012,102300,766023235,3080,3080,3080,3080,0
20231012,102200,766023235,3080,3075,3080,3075,2
20231012,102100,766017080,3065,3065,3065,3065,162
20231012,102000,765520550,3070,3060,3070,3060,115
20231012,101900,765167650,3065,3050,3065,3050,118
20231012,101800,764807720,3060,3060,3060,3060,1926
20231012,101700,758914160,3050,3050,3050,3050,0
20231012,101600,758914160,3050,3060,3060,3045,511
20231012,101500,757350650,3045,3045,3045,3045,350
20231012,101400,756284900,3045,3045,3045,3045,8
20231012,101300,756260540,3045,3060,3060,3045,502
20231012,101200,754730915,3045,3045,3045,3045,0
20231012,101100,754730915,3045,3045,3045,3045,879
20231012,101000,752054360,3045,3050,3060,3045,3265
20231012,100900,742072950,3050,3045,3050,3040,49
20231012,100800,741923755,3040,3045,3045,3010,9050
20231012,100700,714542155,3045,3045,3045,3045,72
20231012,100600,714322915,3035,3060,3060,3035,2154
20231012,100500,707773735,3055,3055,3055,3055,41
20231012,100400,707648480,3060,3065,3070,3050,4692
20231012,100300,693304385,3065,3070,3070,3065,974
20231012,100200,690315120,3075,3075,3080,3070,1465
20231012,100100,685810015,3075,3075,3075,3075,20
20231012,100000,685748515,3070,3070,3070,3070,0
20231012,095900,685748515,3070,3065,3070,3065,337
20231012,095800,684715225,3065,3080,3080,3065,19
20231012,095700,684656840,3065,3065,3065,3065,317
20231012,095600,683685235,3065,3070,3075,3065,3375
20231012,095500,673334190,3070,3065,3070,3065,709
20231012,095400,671160705,3060,3070,3075,3060,5829
20231012,095300,653284700,3070,3085,3085,3065,5591
20231012,095200,636106985,3090,3095,3095,3090,2521
20231012,095100,628316365,3095,3100,3100,3095,1036
20231012,095000,625107895,3100,3100,3100,3100,847
20231012,094900,622482195,3100,3100,3100,3100,44
20231012,094800,622345795,3110,3100,3110,3100,16
20231012,094700,622296105,3100,3115,3115,3100,1096
20231012,094600,618897075,3115,3115,3115,3115,231
20231012,094500,618177510,3105,3100,3105,3100,453
20231012,094400,616771195,3100,3105,3105,3100,1282
20231012,094300,612793640,3105,3100,3105,3100,277
20231012,094200,611933615,3100,3110,3110,3100,4688
20231012,094100,597391775,3100,3110,3110,3100,4000
20231012,094000,584986355,3100,3100,3120,3100,7026
20231012,093900,563140030,3115,3110,3115,3100,11935
20231012,093800,526072145,3115,3090,3115,3090,3258
20231012,093700,515954545,3090,3100,3100,3090,1754
20231012,093600,510524445,3105,3120,3120,3105,507
20231012,093500,508947460,3120,3125,3135,3105,3885
20231012,093400,496815620,3125,3120,3125,3120,101
20231012,093300,496500495,3125,3115,3125,3115,14
20231012,093200,496456875,3125,3120,3125,3120,1541
20231012,093100,491641815,3120,3110,3130,3110,4207
20231012,093000,478502040,3105,3115,3115,3105,1798
20231012,092900,472910820,3120,3115,3120,3115,1273
20231012,092800,468945010,3120,3120,3120,3115,386
20231012,092700,467741320,3115,3125,3125,3115,1287
20231012,092600,463728930,3120,3135,3135,3120,5142
20231012,092500,447656040,3140,3145,3145,3135,1577
20231012,092400,442703565,3145,3150,3150,3145,844
20231012,092300,440047325,3145,3145,3150,3145,3789
20231012,092200,428115610,3145,3150,3150,3145,9331
20231012,092100,398768810,3150,3145,3155,3145,1681
20231012,092000,393476235,3145,3150,3150,3140,3393
20231012,091900,382796445,3155,3140,3165,3140,9948
20231012,091800,351434545,3135,3125,3140,3105,8440
20231012,091700,325123550,3125,3160,3165,3125,9707
20231012,091600,294537725,3160,3140,3165,3135,11709
20231012,091500,257685560,3135,3100,3150,3095,6732
20231012,091400,236634165,3100,3100,3120,3085,1375
20231012,091300,232370280,3085,3085,3100,3085,2440
20231012,091200,224842730,3085,3090,3100,3085,2129
20231012,091100,218264280,3090,3105,3120,3090,2402
20231012,091000,210824665,3100,3105,3110,3100,2698
20231012,090900,202456835,3105,3120,3120,3105,1458
20231012,090800,197919235,3120,3130,3130,3115,2698
20231012,090700,189501605,3130,3105,3130,3105,7006
20231012,090600,167612335,3105,3110,3110,3090,2004
20231012,090500,161398065,3105,3090,3105,3090,4167
20231012,090400,148488280,3095,3095,3105,3080,3047
20231012,090300,139079105,3090,3085,3110,3080,3551
20231012,090200,128092340,3085,3125,3135,3085,16460
20231012,090100,76874245,3125,3120,3140,3115,8289
20231012,090000,50945625,3115,3110,3140,3110,16355