KissMeData/175140/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,201100,1792435210,11230,11230,11230,11230,7528
20231006,201000,1792435210,11230,11230,11230,11230,0
20231006,200900,1792435210,11230,11230,11230,11230,0
20231006,200800,1792435210,11230,11230,11230,11230,0
20231006,200700,1792435210,11230,11230,11230,11230,0
20231006,200600,1792435210,11230,11230,11230,11230,0
20231006,200500,1792435210,11230,11230,11230,11230,0
20231006,200400,1792435210,11230,11230,11230,11230,0
20231006,200300,1792435210,11230,11230,11230,11230,0
20231006,200200,1792435210,11230,11230,11230,11230,0
20231006,200100,1792435210,11230,11230,11230,11230,0
20231006,200000,1792435210,11230,11230,11230,11230,0
20231006,195900,1792435210,11230,11230,11230,11230,0
20231006,195800,1792435210,11230,11230,11230,11230,0
20231006,195700,1792435210,11230,11230,11230,11230,0
20231006,195600,1792435210,11230,11230,11230,11230,0
20231006,195500,1792435210,11230,11230,11230,11230,0
20231006,195400,1792435210,11230,11230,11230,11230,0
20231006,195300,1792435210,11230,11230,11230,11230,0
20231006,195200,1792435210,11230,11230,11230,11230,0
20231006,195100,1792435210,11230,11230,11230,11230,0
20231006,195000,1792435210,11230,11230,11230,11230,0
20231006,194900,1792435210,11230,11230,11230,11230,0
20231006,194800,1792435210,11230,11230,11230,11230,0
20231006,194700,1792435210,11230,11230,11230,11230,0
20231006,194600,1792435210,11230,11230,11230,11230,0
20231006,194500,1792435210,11230,11230,11230,11230,0
20231006,194400,1792435210,11230,11230,11230,11230,0
20231006,194300,1792435210,11230,11230,11230,11230,0
20231006,194200,1792435210,11230,11230,11230,11230,0
20231006,194100,1792435210,11230,11230,11230,11230,7528
20231006,194000,1792435210,11230,11230,11230,11230,0
20231006,193900,1792435210,11230,11230,11230,11230,0
20231006,193800,1792435210,11230,11230,11230,11230,0
20231006,193700,1792435210,11230,11230,11230,11230,0
20231006,193600,1792435210,11230,11230,11230,11230,0
20231006,193500,1792435210,11230,11230,11230,11230,0
20231006,193400,1792435210,11230,11230,11230,11230,0
20231006,193300,1792435210,11230,11230,11230,11230,0
20231006,193200,1792435210,11230,11230,11230,11230,0
20231006,193100,1792435210,11230,11230,11230,11230,0
20231006,193000,1792435210,11230,11230,11230,11230,0
20231006,192900,1792435210,11230,11230,11230,11230,0
20231006,192800,1792435210,11230,11230,11230,11230,0
20231006,192700,1792435210,11230,11230,11230,11230,0
20231006,192600,1792435210,11230,11230,11230,11230,0
20231006,192500,1792435210,11230,11230,11230,11230,0
20231006,192400,1792435210,11230,11230,11230,11230,0
20231006,192300,1792435210,11230,11230,11230,11230,0
20231006,192200,1792435210,11230,11230,11230,11230,0
20231006,192100,1792435210,11230,11230,11230,11230,0
20231006,192000,1792435210,11230,11230,11230,11230,0
20231006,191900,1792435210,11230,11230,11230,11230,0
20231006,191800,1792435210,11230,11230,11230,11230,0
20231006,191700,1792435210,11230,11230,11230,11230,0
20231006,191600,1792435210,11230,11230,11230,11230,0
20231006,191500,1792435210,11230,11230,11230,11230,0
20231006,191400,1792435210,11230,11230,11230,11230,0
20231006,191300,1792435210,11230,11230,11230,11230,0
20231006,191200,1792435210,11230,11230,11230,11230,0
20231006,191100,1792435210,11230,11230,11230,11230,7528
20231006,191000,1792435210,11230,11230,11230,11230,0
20231006,190900,1792435210,11230,11230,11230,11230,0
20231006,190800,1792435210,11230,11230,11230,11230,0
20231006,190700,1792435210,11230,11230,11230,11230,0
20231006,190600,1792435210,11230,11230,11230,11230,0
20231006,190500,1792435210,11230,11230,11230,11230,0
20231006,190400,1792435210,11230,11230,11230,11230,0
20231006,190300,1792435210,11230,11230,11230,11230,0
20231006,190200,1792435210,11230,11230,11230,11230,0
20231006,190100,1792435210,11230,11230,11230,11230,0
20231006,190000,1792435210,11230,11230,11230,11230,0
20231006,185900,1792435210,11230,11230,11230,11230,0
20231006,185800,1792435210,11230,11230,11230,11230,0
20231006,185700,1792435210,11230,11230,11230,11230,0
20231006,185600,1792435210,11230,11230,11230,11230,0
20231006,185500,1792435210,11230,11230,11230,11230,0
20231006,185400,1792435210,11230,11230,11230,11230,0
20231006,185300,1792435210,11230,11230,11230,11230,0
20231006,185200,1792435210,11230,11230,11230,11230,0
20231006,185100,1792435210,11230,11230,11230,11230,0
20231006,185000,1792435210,11230,11230,11230,11230,0
20231006,184900,1792435210,11230,11230,11230,11230,0
20231006,184800,1792435210,11230,11230,11230,11230,0
20231006,184700,1792435210,11230,11230,11230,11230,0
20231006,184600,1792435210,11230,11230,11230,11230,0
20231006,184500,1792435210,11230,11230,11230,11230,0
20231006,184400,1792435210,11230,11230,11230,11230,0
20231006,184300,1792435210,11230,11230,11230,11230,0
20231006,184200,1792435210,11230,11230,11230,11230,0
20231006,184100,1792435210,11230,11230,11230,11230,7528
20231006,184000,1792435210,11230,11230,11230,11230,0
20231006,183900,1792435210,11230,11230,11230,11230,0
20231006,183800,1792435210,11230,11230,11230,11230,0
20231006,183700,1792435210,11230,11230,11230,11230,0
20231006,183600,1792435210,11230,11230,11230,11230,0
20231006,183500,1792435210,11230,11230,11230,11230,0
20231006,183400,1792435210,11230,11230,11230,11230,0
20231006,183300,1792435210,11230,11230,11230,11230,0
20231006,183200,1792435210,11230,11230,11230,11230,0
20231006,183100,1792435210,11230,11230,11230,11230,0
20231006,183000,1792435210,11230,11230,11230,11230,0
20231006,182900,1792435210,11230,11230,11230,11230,0
20231006,182800,1792435210,11230,11230,11230,11230,0
20231006,182700,1792435210,11230,11230,11230,11230,0
20231006,182600,1792435210,11230,11230,11230,11230,0
20231006,182500,1792435210,11230,11230,11230,11230,0
20231006,182400,1792435210,11230,11230,11230,11230,0
20231006,182300,1792435210,11230,11230,11230,11230,0
20231006,182200,1792435210,11230,11230,11230,11230,0
20231006,182100,1792435210,11230,11230,11230,11230,0
20231006,182000,1792435210,11230,11230,11230,11230,0
20231006,181900,1792435210,11230,11230,11230,11230,0
20231006,181800,1792435210,11230,11230,11230,11230,0
20231006,181700,1792435210,11230,11230,11230,11230,0
20231006,181600,1792435210,11230,11230,11230,11230,0
20231006,181500,1792435210,11230,11230,11230,11230,0
20231006,181400,1792435210,11230,11230,11230,11230,0
20231006,181300,1792435210,11230,11230,11230,11230,0
20231006,181200,1792435210,11230,11230,11230,11230,0
20231006,181100,1792435210,11230,11230,11230,11230,7528
20231006,181000,1792435210,11230,11230,11230,11230,0
20231006,180900,1792435210,11230,11230,11230,11230,0
20231006,180800,1792435210,11230,11230,11230,11230,0
20231006,180700,1792435210,11230,11230,11230,11230,0
20231006,180600,1792435210,11230,11230,11230,11230,0
20231006,180500,1792435210,11230,11230,11230,11230,0
20231006,180400,1792435210,11230,11230,11230,11230,0
20231006,180300,1792435210,11230,11230,11230,11230,0
20231006,180200,1792435210,11230,11230,11230,11230,0
20231006,180100,1792435210,11230,11230,11230,11230,0
20231006,180000,1792435210,11230,11230,11230,11230,0
20231006,175900,1792435210,11230,11230,11230,11230,0
20231006,175800,1792435210,11230,11230,11230,11230,0
20231006,175700,1792435210,11230,11230,11230,11230,0
20231006,175600,1792435210,11230,11230,11230,11230,0
20231006,175500,1792435210,11230,11230,11230,11230,0
20231006,175400,1792435210,11230,11230,11230,11230,0
20231006,175300,1792435210,11230,11230,11230,11230,0
20231006,175200,1792435210,11230,11230,11230,11230,0
20231006,175100,1792435210,11230,11230,11230,11230,0
20231006,175000,1792435210,11230,11230,11230,11230,0
20231006,174900,1792435210,11230,11230,11230,11230,0
20231006,174800,1792435210,11230,11230,11230,11230,0
20231006,174700,1792435210,11230,11230,11230,11230,0
20231006,174600,1792435210,11230,11230,11230,11230,0
20231006,174500,1792435210,11230,11230,11230,11230,0
20231006,174400,1792435210,11230,11230,11230,11230,0
20231006,174300,1792435210,11230,11230,11230,11230,0
20231006,174200,1792435210,11230,11230,11230,11230,0
20231006,174100,1792435210,11230,11230,11230,11230,7528
20231006,174000,1792435210,11230,11230,11230,11230,0
20231006,173900,1792435210,11230,11230,11230,11230,0
20231006,173800,1792435210,11230,11230,11230,11230,0
20231006,173700,1792435210,11230,11230,11230,11230,0
20231006,173600,1792435210,11230,11230,11230,11230,0
20231006,173500,1792435210,11230,11230,11230,11230,0
20231006,173400,1792435210,11230,11230,11230,11230,0
20231006,173300,1792435210,11230,11230,11230,11230,0
20231006,173200,1792435210,11230,11230,11230,11230,0
20231006,173100,1792435210,11230,11230,11230,11230,0
20231006,173000,1792435210,11230,11230,11230,11230,0
20231006,172900,1792435210,11230,11230,11230,11230,0
20231006,172800,1792435210,11230,11230,11230,11230,0
20231006,172700,1792435210,11230,11230,11230,11230,0
20231006,172600,1792435210,11230,11230,11230,11230,0
20231006,172500,1792435210,11230,11230,11230,11230,0
20231006,172400,1792435210,11230,11230,11230,11230,0
20231006,172300,1792435210,11230,11230,11230,11230,0
20231006,172200,1792435210,11230,11230,11230,11230,0
20231006,172100,1792435210,11230,11230,11230,11230,0
20231006,172000,1792435210,11230,11230,11230,11230,0
20231006,171900,1792435210,11230,11230,11230,11230,0
20231006,171800,1792435210,11230,11230,11230,11230,0
20231006,171700,1792435210,11230,11230,11230,11230,0
20231006,171600,1792435210,11230,11230,11230,11230,0
20231006,171500,1792435210,11230,11230,11230,11230,0
20231006,171400,1792435210,11230,11230,11230,11230,0
20231006,171300,1792435210,11230,11230,11230,11230,0
20231006,171200,1792435210,11230,11230,11230,11230,0
20231006,171100,1792435210,11230,11230,11230,11230,7528
20231006,171000,1792435210,11230,11230,11230,11230,0
20231006,170900,1792435210,11230,11230,11230,11230,0
20231006,170800,1792435210,11230,11230,11230,11230,0
20231006,170700,1792435210,11230,11230,11230,11230,0
20231006,170600,1792435210,11230,11230,11230,11230,0
20231006,170500,1792435210,11230,11230,11230,11230,0
20231006,170400,1792435210,11230,11230,11230,11230,0
20231006,170300,1792435210,11230,11230,11230,11230,0
20231006,170200,1792435210,11230,11230,11230,11230,0
20231006,170100,1792435210,11230,11230,11230,11230,0
20231006,170000,1792435210,11230,11230,11230,11230,0
20231006,165900,1792435210,11230,11230,11230,11230,0
20231006,165800,1792435210,11230,11230,11230,11230,0
20231006,165700,1792435210,11230,11230,11230,11230,0
20231006,165600,1792435210,11230,11230,11230,11230,0
20231006,165500,1792435210,11230,11230,11230,11230,0
20231006,165400,1792435210,11230,11230,11230,11230,0
20231006,165300,1792435210,11230,11230,11230,11230,0
20231006,165200,1792435210,11230,11230,11230,11230,0
20231006,165100,1792435210,11230,11230,11230,11230,0
20231006,165000,1792435210,11230,11230,11230,11230,0
20231006,164900,1792435210,11230,11230,11230,11230,0
20231006,164800,1792435210,11230,11230,11230,11230,0
20231006,164700,1792435210,11230,11230,11230,11230,0
20231006,164600,1792435210,11230,11230,11230,11230,0
20231006,164500,1792435210,11230,11230,11230,11230,0
20231006,164400,1792435210,11230,11230,11230,11230,0
20231006,164300,1792435210,11230,11230,11230,11230,0
20231006,164200,1792435210,11230,11230,11230,11230,0
20231006,164100,1792435210,11230,11230,11230,11230,7528
20231006,164000,1792435210,11230,11230,11230,11230,0
20231006,163900,1792435210,11230,11230,11230,11230,0
20231006,163800,1792435210,11230,11230,11230,11230,0
20231006,163700,1792435210,11230,11230,11230,11230,0
20231006,163600,1792435210,11230,11230,11230,11230,0
20231006,163500,1792435210,11230,11230,11230,11230,0
20231006,163400,1792435210,11230,11230,11230,11230,0
20231006,163300,1792435210,11230,11230,11230,11230,0
20231006,163200,1792435210,11230,11230,11230,11230,0
20231006,163100,1792435210,11230,11230,11230,11230,0
20231006,163000,1792435210,11230,11230,11230,11230,0
20231006,162900,1792435210,11230,11230,11230,11230,0
20231006,162800,1792435210,11230,11230,11230,11230,0
20231006,162700,1792435210,11230,11230,11230,11230,0
20231006,162600,1792435210,11230,11230,11230,11230,0
20231006,162500,1792435210,11230,11230,11230,11230,0
20231006,162400,1792435210,11230,11230,11230,11230,0
20231006,162300,1792435210,11230,11230,11230,11230,0
20231006,162200,1792435210,11230,11230,11230,11230,0
20231006,162100,1792435210,11230,11230,11230,11230,0
20231006,162000,1792435210,11230,11230,11230,11230,0
20231006,161900,1792435210,11230,11230,11230,11230,0
20231006,161800,1792435210,11230,11230,11230,11230,0
20231006,161700,1792435210,11230,11230,11230,11230,0
20231006,161600,1792435210,11230,11230,11230,11230,0
20231006,161500,1792435210,11230,11230,11230,11230,0
20231006,161400,1792435210,11230,11230,11230,11230,0
20231006,161300,1792435210,11230,11230,11230,11230,0
20231006,161200,1792435210,11230,11230,11230,11230,0
20231006,161100,1792435210,11230,11230,11230,11230,7528
20231006,161000,1792435210,11230,11230,11230,11230,0
20231006,160900,1792435210,11230,11230,11230,11230,0
20231006,160800,1792435210,11230,11230,11230,11230,0
20231006,160700,1792435210,11230,11230,11230,11230,0
20231006,160600,1792435210,11230,11230,11230,11230,0
20231006,160500,1792435210,11230,11230,11230,11230,0
20231006,160400,1792435210,11230,11230,11230,11230,0
20231006,160300,1792435210,11230,11230,11230,11230,0
20231006,160200,1792435210,11230,11230,11230,11230,0
20231006,160100,1792435210,11230,11230,11230,11230,0
20231006,160000,1792435210,11230,11230,11230,11230,0
20231006,155900,1792435210,11230,11230,11230,11230,0
20231006,155800,1792435210,11230,11230,11230,11230,0
20231006,155700,1792435210,11230,11230,11230,11230,0
20231006,155600,1792435210,11230,11230,11230,11230,0
20231006,155500,1792435210,11230,11230,11230,11230,0
20231006,155400,1792435210,11230,11230,11230,11230,0
20231006,155300,1792435210,11230,11230,11230,11230,0
20231006,155200,1792435210,11230,11230,11230,11230,0
20231006,155100,1792435210,11230,11230,11230,11230,0
20231006,155000,1792435210,11230,11230,11230,11230,0
20231006,154900,1792435210,11230,11230,11230,11230,0
20231006,154800,1792435210,11230,11230,11230,11230,0
20231006,154700,1792435210,11230,11230,11230,11230,0
20231006,154600,1792435210,11230,11230,11230,11230,0
20231006,154500,1792435210,11230,11230,11230,11230,0
20231006,154400,1792435210,11230,11230,11230,11230,0
20231006,154300,1792435210,11230,11230,11230,11230,0
20231006,154200,1792435210,11230,11230,11230,11230,0
20231006,154100,1792435210,11230,11230,11230,11230,7528
20231006,154000,1792435210,11230,11230,11230,11230,0
20231006,153900,1792435210,11230,11230,11230,11230,0
20231006,153800,1792435210,11230,11230,11230,11230,0
20231006,153700,1792435210,11230,11230,11230,11230,0
20231006,153600,1792435210,11230,11230,11230,11230,0
20231006,153500,1792435210,11230,11230,11230,11230,0
20231006,153400,1792435210,11230,11230,11230,11230,0
20231006,153300,1792435210,11230,11230,11230,11230,0
20231006,153200,1792435210,11230,11230,11230,11230,0
20231006,153100,1792435210,11230,11230,11230,11230,0
20231006,153000,1792435210,11230,11230,11230,11230,7528
20231006,152900,1707895770,11180,11180,11180,11180,0
20231006,152800,1707895770,11180,11180,11180,11180,0
20231006,152700,1707895770,11180,11180,11180,11180,0
20231006,152600,1707895770,11180,11180,11180,11180,0
20231006,152500,1707895770,11180,11180,11180,11180,0
20231006,152400,1707895770,11180,11180,11180,11180,0
20231006,152300,1707895770,11180,11180,11180,11180,0
20231006,152200,1707895770,11180,11180,11180,11180,0
20231006,152100,1707895770,11180,11180,11180,11180,0
20231006,152000,1707895770,11180,11180,11180,11180,0
20231006,151900,1707895770,11180,11130,11180,11120,4774
20231006,151800,1654656800,11130,11110,11130,11080,1492
20231006,151700,1638070650,11110,11110,11110,11110,54
20231006,151600,1637470710,11120,11090,11120,11090,181
20231006,151500,1635460420,11040,11040,11040,11040,0
20231006,151400,1635460420,11040,11040,11040,11040,0
20231006,151300,1635460420,11040,11040,11040,11040,192
20231006,151200,1633340740,11050,11080,11080,11050,12
20231006,151100,1633207810,11100,11110,11110,11100,14
20231006,151000,1633052310,11120,11120,11120,11120,0
20231006,150900,1633052310,11120,11120,11120,11120,7
20231006,150800,1632974470,11120,11120,11120,11120,80
20231006,150700,1632084870,11060,11060,11060,11060,189
20231006,150600,1629994530,11060,11060,11060,11060,3
20231006,150500,1629961350,11060,11060,11060,11060,19
20231006,150400,1629751210,11120,11050,11120,11050,18
20231006,150300,1629551540,11050,11050,11050,11010,284
20231006,150200,1626415650,11080,11080,11080,11080,124
20231006,150100,1625041730,11120,11120,11120,11120,51
20231006,150000,1624474610,11120,11120,11120,11120,1
20231006,145900,1624463490,11040,11040,11040,11040,0
20231006,145800,1624463490,11040,11040,11040,11040,0
20231006,145700,1624463490,11040,11070,11070,11040,200
20231006,145600,1622255270,11130,11130,11130,11130,13
20231006,145500,1622110580,11130,11130,11130,11070,95
20231006,145400,1621053470,11070,11130,11140,11070,330
20231006,145300,1617385970,11130,11100,11130,11100,2426
20231006,145200,1590444920,11100,11020,11100,11020,2701
20231006,145100,1560488110,11010,11010,11010,11010,0
20231006,145000,1560488110,11010,11010,11010,11010,90
20231006,144900,1559497210,11010,11010,11010,11010,12
20231006,144800,1559365090,11080,11080,11080,11080,133
20231006,144700,1557891450,11090,11090,11090,11090,0
20231006,144600,1557891450,11090,11090,11090,11090,0
20231006,144500,1557891450,11090,11020,11090,11000,1236
20231006,144400,1544201360,11080,11080,11080,11080,1
20231006,144300,1544190280,11010,11010,11010,11010,0
20231006,144200,1544190280,11010,11010,11010,11010,130
20231006,144100,1542758980,11010,11010,11010,11010,0
20231006,144000,1542758980,11010,11010,11010,11010,1
20231006,143900,1542747970,11080,11080,11080,11080,0
20231006,143800,1542747970,11080,11030,11080,11030,809
20231006,143700,1533811210,11020,11020,11020,11020,124
20231006,143600,1532444730,11020,11020,11020,11020,0
20231006,143500,1532444730,11020,11020,11020,11020,1
20231006,143400,1532433710,11020,11020,11020,11020,0
20231006,143300,1532433710,11020,11020,11020,11020,0
20231006,143200,1532433710,11020,11020,11020,11020,198
20231006,143100,1530251750,11020,11020,11020,11020,2
20231006,143000,1530229710,10950,10990,10990,10940,375
20231006,142900,1526123410,10980,11000,11000,10980,15
20231006,142800,1525958680,11010,11010,11010,11010,9
20231006,142700,1525859590,11000,11000,11000,11000,34
20231006,142600,1525485590,11000,11010,11010,11000,99
20231006,142500,1524396410,11020,11020,11020,11020,0
20231006,142400,1524396410,11020,11060,11060,11020,3
20231006,142300,1524363280,11070,11070,11070,11070,1
20231006,142200,1524352210,11070,11070,11070,11070,0
20231006,142100,1524352210,11070,11070,11070,11070,1
20231006,142000,1524341140,11080,11080,11080,11080,0
20231006,141900,1524341140,11080,11080,11080,11080,2
20231006,141800,1524318980,11080,11080,11080,11080,0
20231006,141700,1524318980,11080,11090,11090,11080,2
20231006,141600,1524296810,11090,11090,11090,11090,101
20231006,141500,1523176720,11050,11060,11060,11050,88
20231006,141400,1522203820,11060,11000,11060,10940,366
20231006,141300,1518179820,11000,11010,11010,10990,1037
20231006,141200,1506777240,11020,11030,11030,11020,15
20231006,141100,1506611890,11050,11050,11050,11050,0
20231006,141000,1506611890,11050,11050,11050,11050,1
20231006,140900,1506600840,11010,11010,11010,11010,100
20231006,140800,1505499840,11050,11050,11050,11050,18
20231006,140700,1505300940,11050,11050,11050,11050,0
20231006,140600,1505300940,11050,11050,11050,11000,1358
20231006,140500,1490335670,11050,11040,11050,11040,108
20231006,140400,1489142400,11030,11030,11030,11030,0
20231006,140300,1489142400,11030,11030,11030,11030,355
20231006,140200,1485226750,11030,11030,11030,11030,0
20231006,140100,1485226750,11030,11030,11030,11030,0
20231006,140000,1485226750,11030,11030,11030,11030,0
20231006,135900,1485226750,11030,11030,11030,11030,1
20231006,135800,1485215720,11030,11030,11030,11030,0
20231006,135700,1485215720,11030,11030,11030,11030,468
20231006,135600,1480053680,11030,11030,11030,11030,42
20231006,135500,1479590420,11030,11050,11050,11030,103
20231006,135400,1478453180,11040,11040,11040,11040,0
20231006,135300,1478453180,11040,11040,11040,11040,0
20231006,135200,1478453180,11040,11110,11120,11040,508
20231006,135100,1472813480,11050,11050,11050,11050,455
20231006,135000,1467785730,11050,11050,11050,11050,185
20231006,134900,1465741480,11050,11090,11090,11050,100
20231006,134800,1464634760,11130,11130,11130,11130,0
20231006,134700,1464634760,11130,11130,11130,11130,1
20231006,134600,1464623630,11130,11130,11130,11130,0
20231006,134500,1464623630,11130,11130,11130,11130,0
20231006,134400,1464623630,11130,11130,11130,11130,1
20231006,134300,1464612500,11130,11130,11130,11130,1
20231006,134200,1464601370,11130,11130,11130,11130,99
20231006,134100,1463499500,11130,11130,11140,11130,576
20231006,134000,1457087110,11130,11130,11130,11130,0
20231006,133900,1457087110,11130,11130,11130,11130,1
20231006,133800,1457075980,11070,11070,11070,11070,1
20231006,133700,1457064910,11110,11110,11110,11110,0
20231006,133600,1457064910,11110,11110,11110,11110,280
20231006,133500,1453954110,11110,11110,11110,11110,0
20231006,133400,1453954110,11110,11110,11110,11110,0
20231006,133300,1453954110,11110,11110,11110,11110,0
20231006,133200,1453954110,11110,11110,11110,11110,0
20231006,133100,1453954110,11110,11110,11110,11110,200
20231006,133000,1451732110,11100,11100,11100,11100,0
20231006,132900,1451732110,11100,11100,11100,11100,0
20231006,132800,1451732110,11100,11100,11100,11100,0
20231006,132700,1451732110,11100,11100,11100,11100,15
20231006,132600,1451565610,11100,11100,11100,11100,1
20231006,132500,1451554510,11110,11110,11110,11110,150
20231006,132400,1449888010,11110,11110,11110,11110,0
20231006,132300,1449888010,11110,11120,11120,11110,152
20231006,132200,1448199270,11120,11120,11120,11120,0
20231006,132100,1448199270,11120,11120,11120,11120,250
20231006,132000,1445419270,11120,11120,11120,11120,610
20231006,131900,1438636070,11120,11120,11120,11120,0
20231006,131800,1438636070,11120,11120,11120,11120,0
20231006,131700,1438636070,11120,11120,11120,10990,169
20231006,131600,1436770870,11140,11140,11140,11140,0
20231006,131500,1436770870,11140,11140,11140,11140,0
20231006,131400,1436770870,11140,11140,11140,11140,0
20231006,131300,1436770870,11140,11140,11140,11140,0
20231006,131200,1436770870,11140,11140,11140,11140,0
20231006,131100,1436770870,11140,11140,11140,11140,0
20231006,131000,1436770870,11140,11040,11140,11030,689
20231006,130900,1429170730,11050,11100,11100,11010,787
20231006,130800,1420474510,11100,11100,11100,11100,31
20231006,130700,1420130410,11100,11100,11100,11100,0
20231006,130600,1420130410,11100,11100,11100,11100,30
20231006,130500,1419797410,11100,11100,11100,11100,0
20231006,130400,1419797410,11100,11100,11100,11100,232
20231006,130300,1417222210,11140,11140,11140,11140,0
20231006,130200,1417222210,11140,11140,11140,11140,53
20231006,130100,1416631790,11140,11160,11190,11140,1211
20231006,130000,1403098710,11170,11140,11170,11140,863
20231006,125900,1393472350,11130,11130,11130,11130,15
20231006,125800,1393305400,11130,11130,11130,11130,1
20231006,125700,1393294270,11130,11130,11130,11130,0
20231006,125600,1393294270,11130,11110,11130,11110,1700
20231006,125500,1374380970,11100,11040,11100,11040,2306
20231006,125400,1348850180,10980,10980,10980,10980,5
20231006,125300,1348795280,11050,11050,11050,11050,5
20231006,125200,1348740030,11050,11040,11050,11040,495
20231006,125100,1343271220,10970,10970,10970,10970,1
20231006,125000,1343260250,10970,11010,11020,10970,225
20231006,124900,1340784450,11040,11040,11040,11040,0
20231006,124800,1340784450,11040,11040,11040,11040,1
20231006,124700,1340773410,11010,11010,11010,11010,0
20231006,124600,1340773410,11010,11010,11010,11010,2
20231006,124500,1340751390,11010,11010,11010,11010,40
20231006,124400,1340310990,10990,11000,11040,10990,245
20231006,124300,1337616540,10980,10980,10980,10980,1
20231006,124200,1337605560,10980,10980,10980,10980,1
20231006,124100,1337594580,11000,11000,11000,11000,0
20231006,124000,1337594580,11000,11000,11000,11000,573
20231006,123900,1331291580,11060,11060,11070,11060,362
20231006,123800,1327285960,11060,11060,11060,11060,0
20231006,123700,1327285960,11060,11000,11060,11000,777
20231006,123600,1318704090,10970,10970,10970,10970,263
20231006,123500,1315818980,11000,11000,11000,11000,187
20231006,123400,1313761980,11000,11030,11030,11000,189
20231006,123300,1311682920,11000,11060,11060,11000,51
20231006,123200,1311121620,11010,11060,11060,11010,292
20231006,123100,1307898500,11060,11070,11070,11060,2
20231006,123000,1307876370,11020,11020,11020,11020,0
20231006,122900,1307876370,11020,11020,11020,11020,300
20231006,122800,1304570370,11020,11020,11020,11020,7
20231006,122700,1304493230,11100,11100,11100,11100,0
20231006,122600,1304493230,11100,11080,11100,11080,2282
20231006,122500,1279178210,11000,11100,11100,11000,37
20231006,122400,1278771110,11070,11030,11070,11030,940
20231006,122300,1268382760,10990,11090,11090,10940,2118
20231006,122200,1245035370,11110,10960,11190,10960,8720
20231006,122100,1148781210,10950,10950,10950,10950,527
20231006,122000,1143010560,10950,10950,10950,10950,10
20231006,121900,1142901060,10950,11000,11000,10950,552
20231006,121800,1136852210,11000,11000,11000,11000,12
20231006,121700,1136720210,11000,10990,11000,10990,318
20231006,121600,1133225310,10990,10930,10990,10930,4560
20231006,121500,1083199300,10940,10940,10940,10940,0
20231006,121400,1083199300,10940,10940,10940,10940,0
20231006,121300,1083199300,10940,10940,10940,10940,0
20231006,121200,1083199300,10940,10940,10940,10940,0
20231006,121100,1083199300,10940,10890,10940,10890,814
20231006,121000,1074314390,10880,10880,10880,10880,0
20231006,120900,1074314390,10880,10880,10880,10880,0
20231006,120800,1074314390,10880,10880,10880,10880,0
20231006,120700,1074314390,10880,10880,10880,10880,38
20231006,120600,1073900950,10880,10940,10940,10880,32
20231006,120500,1073552730,10880,10940,10940,10880,35
20231006,120400,1073171550,10940,10940,10940,10940,61
20231006,120300,1072504210,10900,10890,10900,10890,1085
20231006,120200,1060679130,10890,10770,10900,10770,4030
20231006,120100,1016936390,10720,10720,10720,10720,41
20231006,120000,1016496870,10720,10720,10720,10720,166
20231006,115900,1014717350,10800,10800,10800,10800,1
20231006,115800,1014706550,10810,10730,10810,10720,278
20231006,115700,1011718700,10780,10720,10780,10720,1645
20231006,115600,994015000,10710,10740,10780,10710,2335
20231006,115500,968960930,10840,10850,10850,10840,79
20231006,115400,968104560,10740,10810,10870,10740,1162
20231006,115300,955610880,10810,10900,10900,10810,2344
20231006,115200,930202360,10900,10940,10980,10900,3237
20231006,115100,894728520,10950,10920,10970,10860,7213
20231006,115000,815897610,10910,10910,10910,10910,0
20231006,114900,815897610,10910,10910,10910,10910,0
20231006,114800,815897610,10910,10900,10910,10900,981
20231006,114700,805202460,10900,10900,10900,10900,29
20231006,114600,804886360,10900,10880,10900,10880,7691
20231006,114500,721069470,10880,10880,10880,10880,100
20231006,114400,719981470,10880,10870,10880,10850,354
20231006,114300,716134360,10870,10870,10870,10870,21
20231006,114200,715906090,10870,10840,10870,10840,1712
20231006,114100,697329110,10840,10820,10840,10820,749
20231006,114000,689217850,10820,10820,10820,10820,0
20231006,113900,689217850,10820,10790,10830,10790,199
20231006,113800,687067300,10830,10830,10830,10830,50
20231006,113700,686525800,10830,10830,10830,10830,121
20231006,113600,685215370,10830,10790,10830,10790,2258
20231006,113500,660830240,10790,10770,10790,10770,203
20231006,113400,658641570,10760,10740,10760,10740,791
20231006,113300,650144110,10740,10740,10740,10740,50
20231006,113200,649607110,10740,10750,10750,10740,56
20231006,113100,649005270,10750,10760,10760,10750,12
20231006,113000,648876200,10760,10760,10760,10760,0
20231006,112900,648876200,10760,10740,10760,10740,586
20231006,112800,642576560,10740,10740,10740,10740,0
20231006,112700,642576560,10740,10740,10740,10740,0
20231006,112600,642576560,10740,10740,10740,10740,0
20231006,112500,642576560,10740,10740,10740,10740,0
20231006,112400,642576560,10740,10740,10740,10740,0
20231006,112300,642576560,10740,10740,10740,10740,0
20231006,112200,642576560,10740,10740,10740,10740,0
20231006,112100,642576560,10740,10790,10790,10740,176
20231006,112000,640680520,10790,10780,10790,10780,717
20231006,111900,632944500,10760,10760,10760,10760,0
20231006,111800,632944500,10760,10730,10770,10730,2001
20231006,111700,611427850,10730,10730,10730,10730,0
20231006,111600,611427850,10730,10730,10730,10730,0
20231006,111500,611427850,10730,10730,10730,10730,0
20231006,111400,611427850,10730,10730,10730,10730,0
20231006,111300,611427850,10730,10730,10730,10730,5
20231006,111200,611374200,10730,10730,10730,10730,0
20231006,111100,611374200,10730,10730,10730,10730,0
20231006,111000,611374200,10730,10700,10730,10700,11
20231006,110900,611256470,10730,10700,10730,10700,1073
20231006,110800,599769310,10700,10690,10700,10690,501
20231006,110700,594413610,10690,10650,10690,10650,230
20231006,110600,591963430,10650,10650,10650,10650,171
20231006,110500,590142280,10640,10640,10640,10640,82
20231006,110400,589269800,10640,10590,10640,10590,1228
20231006,110300,576236250,10600,10600,10600,10600,0
20231006,110200,576236250,10600,10600,10600,10600,0
20231006,110100,576236250,10600,10600,10600,10600,812
20231006,110000,567629050,10600,10600,10600,10600,0
20231006,105900,567629050,10600,10600,10600,10600,0
20231006,105800,567629050,10600,10600,10600,10600,0
20231006,105700,567629050,10600,10600,10600,10600,0
20231006,105600,567629050,10600,10600,10600,10600,0
20231006,105500,567629050,10600,10600,10600,10600,0
20231006,105400,567629050,10600,10600,10600,10600,1
20231006,105300,567618450,10560,10560,10560,10560,0
20231006,105200,567618450,10560,10560,10560,10560,0
20231006,105100,567618450,10560,10570,10570,10560,700
20231006,105000,560221910,10570,10600,10610,10570,660
20231006,104900,553222120,10620,10620,10620,10620,0
20231006,104800,553222120,10620,10620,10620,10620,0
20231006,104700,553222120,10620,10620,10620,10620,0
20231006,104600,553222120,10620,10620,10620,10620,1
20231006,104500,553211500,10610,10610,10610,10610,0
20231006,104400,553211500,10610,10610,10610,10610,99
20231006,104300,552161110,10620,10620,10620,10620,0
20231006,104200,552161110,10620,10620,10620,10620,1
20231006,104100,552150490,10620,10610,10620,10610,137
20231006,104000,550696120,10610,10590,10610,10590,1039
20231006,103900,539686160,10600,10600,10600,10600,0
20231006,103800,539686160,10600,10600,10600,10600,0
20231006,103700,539686160,10600,10600,10600,10600,0
20231006,103600,539686160,10600,10600,10600,10600,0
20231006,103500,539686160,10600,10600,10600,10600,1
20231006,103400,539675560,10560,10560,10560,10560,0
20231006,103300,539675560,10560,10600,10600,10560,402
20231006,103200,535430400,10620,10620,10620,10620,0
20231006,103100,535430400,10620,10620,10620,10620,2
20231006,103000,535409160,10600,10600,10600,10600,1
20231006,102900,535398560,10620,10620,10620,10620,0
20231006,102800,535398560,10620,10620,10620,10620,0
20231006,102700,535398560,10620,10620,10620,10620,1
20231006,102600,535387940,10550,10550,10550,10550,71
20231006,102500,534638890,10600,10600,10600,10600,357
20231006,102400,530854690,10600,10600,10600,10600,0
20231006,102300,530854690,10600,10600,10600,10600,0
20231006,102200,530854690,10600,10600,10600,10600,0
20231006,102100,530854690,10600,10600,10600,10600,110
20231006,102000,529688690,10600,10590,10610,10590,2191
20231006,101900,506472530,10590,10590,10590,10590,3
20231006,101800,506440760,10590,10590,10590,10590,840
20231006,101700,497545160,10600,10600,10600,10600,0
20231006,101600,497545160,10600,10590,10600,10590,1628
20231006,101500,480301590,10590,10590,10590,10540,262
20231006,101400,477534760,10610,10610,10610,10610,0
20231006,101300,477534760,10610,10610,10610,10600,235
20231006,101200,475041420,10610,10610,10610,10610,3
20231006,101100,475009590,10650,10650,10650,10650,0
20231006,101000,475009590,10650,10600,10650,10600,1640
20231006,100900,457585040,10610,10560,10610,10560,3569
20231006,100800,419776850,10580,10580,10580,10580,0
20231006,100700,419776850,10580,10580,10580,10580,660
20231006,100600,412794050,10590,10580,10590,10580,486
20231006,100500,407651800,10530,10590,10600,10530,769
20231006,100400,399506540,10600,10530,10600,10430,4000
20231006,100300,357232820,10600,10590,10600,10580,2877
20231006,100200,326756280,10580,10480,10580,10480,5645
20231006,100100,267371390,10480,10410,10480,10410,4257
20231006,100000,222910870,10400,10400,10400,10400,100
20231006,095900,221870870,10370,10370,10370,10370,0
20231006,095800,221870870,10370,10370,10400,10370,1100
20231006,095700,210450020,10370,10370,10370,10370,0
20231006,095600,210450020,10370,10370,10370,10370,1
20231006,095500,210439650,10370,10370,10370,10370,0
20231006,095400,210439650,10370,10370,10370,10370,0
20231006,095300,210439650,10370,10370,10370,10370,96
20231006,095200,209444130,10410,10410,10410,10410,1
20231006,095100,209433720,10410,10410,10410,10410,0
20231006,095000,209433720,10410,10410,10410,10410,0
20231006,094900,209433720,10410,10410,10410,10410,0
20231006,094800,209433720,10410,10400,10410,10400,79
20231006,094700,208612100,10400,10400,10400,10400,0
20231006,094600,208612100,10400,10400,10400,10400,834
20231006,094500,199938500,10370,10370,10370,10370,5
20231006,094400,199886650,10370,10370,10370,10370,0
20231006,094300,199886650,10370,10370,10370,10370,1
20231006,094200,199876280,10400,10400,10400,10400,252
20231006,094100,197255480,10400,10400,10400,10400,0
20231006,094000,197255480,10400,10400,10400,10400,0
20231006,093900,197255480,10400,10350,10400,10350,2509
20231006,093800,171212940,10350,10350,10350,10350,250
20231006,093700,168625440,10360,10360,10360,10360,0
20231006,093600,168625440,10360,10360,10360,10360,120
20231006,093500,167382240,10360,10300,10360,10300,751
20231006,093400,159631880,10310,10330,10330,10310,721
20231006,093300,152194580,10330,10380,10380,10330,100
20231006,093200,151161530,10390,10390,10390,10390,52
20231006,093100,150621250,10330,10390,10400,10330,1014
20231006,093000,140134770,10390,10390,10390,10390,53
20231006,092900,139584100,10450,10430,10450,10430,641
20231006,092800,132888490,10450,10390,10450,10390,21
20231006,092700,132670240,10400,10400,10400,10400,271
20231006,092600,129851840,10400,10350,10400,10350,2946
20231006,092500,99272120,10350,10350,10350,10350,0
20231006,092400,99272120,10350,10350,10350,10350,0
20231006,092300,99272120,10350,10350,10350,10350,0
20231006,092200,99272120,10350,10320,10350,10300,717
20231006,092100,91871300,10340,10340,10340,10340,0
20231006,092000,91871300,10340,10350,10350,10340,2
20231006,091900,91850610,10350,10280,10350,10270,2244
20231006,091800,68709100,10220,10280,10290,10220,112
20231006,091700,67563730,10220,10210,10220,10210,320
20231006,091600,64295530,10210,10210,10210,10210,1
20231006,091500,64285320,10190,10190,10190,10190,0
20231006,091400,64285320,10190,10190,10190,10190,0
20231006,091300,64285320,10190,10170,10200,10170,1573
20231006,091200,48254260,10190,10190,10190,10190,34
20231006,091100,47907800,10180,10130,10180,10130,882
20231006,091000,38951620,10100,10100,10100,10100,0
20231006,090900,38951620,10100,10100,10100,10100,71
20231006,090800,38234520,10120,10120,10120,10120,201
20231006,090700,36200400,10100,10100,10100,10100,300
20231006,090600,33170400,10040,10040,10040,10040,0
20231006,090500,33170400,10040,10040,10040,10040,0
20231006,090400,33170400,10040,10050,10050,10040,119
20231006,090300,31975140,10160,10160,10160,10160,254
20231006,090200,29394500,10160,10200,10200,10160,247
20231006,090100,26876970,10220,10220,10220,10060,1563
20231006,090000,10903270,10270,9920,10270,9920,1071