KissMeData/098460/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195200,5037329560,13530,13530,13530,13530,14610
20231012,195100,5037329560,13530,13530,13530,13530,0
20231012,195000,5037329560,13530,13530,13530,13530,0
20231012,194900,5037329560,13530,13530,13530,13530,0
20231012,194800,5037329560,13530,13530,13530,13530,0
20231012,194700,5037329560,13530,13530,13530,13530,0
20231012,194600,5037329560,13530,13530,13530,13530,0
20231012,194500,5037329560,13530,13530,13530,13530,0
20231012,194400,5037329560,13530,13530,13530,13530,0
20231012,194300,5037329560,13530,13530,13530,13530,0
20231012,194200,5037329560,13530,13530,13530,13530,0
20231012,194100,5037329560,13530,13530,13530,13530,0
20231012,194000,5037329560,13530,13530,13530,13530,0
20231012,193900,5037329560,13530,13530,13530,13530,0
20231012,193800,5037329560,13530,13530,13530,13530,0
20231012,193700,5037329560,13530,13530,13530,13530,0
20231012,193600,5037329560,13530,13530,13530,13530,0
20231012,193500,5037329560,13530,13530,13530,13530,0
20231012,193400,5037329560,13530,13530,13530,13530,0
20231012,193300,5037329560,13530,13530,13530,13530,0
20231012,193200,5037329560,13530,13530,13530,13530,0
20231012,193100,5037329560,13530,13530,13530,13530,0
20231012,193000,5037329560,13530,13530,13530,13530,0
20231012,192900,5037329560,13530,13530,13530,13530,0
20231012,192800,5037329560,13530,13530,13530,13530,0
20231012,192700,5037329560,13530,13530,13530,13530,0
20231012,192600,5037329560,13530,13530,13530,13530,0
20231012,192500,5037329560,13530,13530,13530,13530,0
20231012,192400,5037329560,13530,13530,13530,13530,0
20231012,192300,5037329560,13530,13530,13530,13530,0
20231012,192200,5037329560,13530,13530,13530,13530,14610
20231012,192100,5037329560,13530,13530,13530,13530,0
20231012,192000,5037329560,13530,13530,13530,13530,0
20231012,191900,5037329560,13530,13530,13530,13530,0
20231012,191800,5037329560,13530,13530,13530,13530,0
20231012,191700,5037329560,13530,13530,13530,13530,0
20231012,191600,5037329560,13530,13530,13530,13530,0
20231012,191500,5037329560,13530,13530,13530,13530,0
20231012,191400,5037329560,13530,13530,13530,13530,0
20231012,191300,5037329560,13530,13530,13530,13530,0
20231012,191200,5037329560,13530,13530,13530,13530,0
20231012,191100,5037329560,13530,13530,13530,13530,0
20231012,191000,5037329560,13530,13530,13530,13530,0
20231012,190900,5037329560,13530,13530,13530,13530,0
20231012,190800,5037329560,13530,13530,13530,13530,0
20231012,190700,5037329560,13530,13530,13530,13530,0
20231012,190600,5037329560,13530,13530,13530,13530,0
20231012,190500,5037329560,13530,13530,13530,13530,0
20231012,190400,5037329560,13530,13530,13530,13530,0
20231012,190300,5037329560,13530,13530,13530,13530,0
20231012,190200,5037329560,13530,13530,13530,13530,0
20231012,190100,5037329560,13530,13530,13530,13530,0
20231012,190000,5037329560,13530,13530,13530,13530,0
20231012,185900,5037329560,13530,13530,13530,13530,0
20231012,185800,5037329560,13530,13530,13530,13530,0
20231012,185700,5037329560,13530,13530,13530,13530,0
20231012,185600,5037329560,13530,13530,13530,13530,0
20231012,185500,5037329560,13530,13530,13530,13530,0
20231012,185400,5037329560,13530,13530,13530,13530,0
20231012,185300,5037329560,13530,13530,13530,13530,0
20231012,185200,5037329560,13530,13530,13530,13530,14610
20231012,185100,5037329560,13530,13530,13530,13530,0
20231012,185000,5037329560,13530,13530,13530,13530,0
20231012,184900,5037329560,13530,13530,13530,13530,0
20231012,184800,5037329560,13530,13530,13530,13530,0
20231012,184700,5037329560,13530,13530,13530,13530,0
20231012,184600,5037329560,13530,13530,13530,13530,0
20231012,184500,5037329560,13530,13530,13530,13530,0
20231012,184400,5037329560,13530,13530,13530,13530,0
20231012,184300,5037329560,13530,13530,13530,13530,0
20231012,184200,5037329560,13530,13530,13530,13530,0
20231012,184100,5037329560,13530,13530,13530,13530,0
20231012,184000,5037329560,13530,13530,13530,13530,0
20231012,183900,5037329560,13530,13530,13530,13530,0
20231012,183800,5037329560,13530,13530,13530,13530,0
20231012,183700,5037329560,13530,13530,13530,13530,0
20231012,183600,5037329560,13530,13530,13530,13530,0
20231012,183500,5037329560,13530,13530,13530,13530,0
20231012,183400,5037329560,13530,13530,13530,13530,0
20231012,183300,5037329560,13530,13530,13530,13530,0
20231012,183200,5037329560,13530,13530,13530,13530,0
20231012,183100,5037329560,13530,13530,13530,13530,0
20231012,183000,5037329560,13530,13530,13530,13530,0
20231012,182900,5037329560,13530,13530,13530,13530,0
20231012,182800,5037329560,13530,13530,13530,13530,0
20231012,182700,5037329560,13530,13530,13530,13530,0
20231012,182600,5037329560,13530,13530,13530,13530,0
20231012,182500,5037329560,13530,13530,13530,13530,0
20231012,182400,5037329560,13530,13530,13530,13530,0
20231012,182300,5037329560,13530,13530,13530,13530,0
20231012,182200,5037329560,13530,13530,13530,13530,14610
20231012,182100,5037329560,13530,13530,13530,13530,0
20231012,182000,5037329560,13530,13530,13530,13530,0
20231012,181900,5037329560,13530,13530,13530,13530,0
20231012,181800,5037329560,13530,13530,13530,13530,0
20231012,181700,5037329560,13530,13530,13530,13530,0
20231012,181600,5037329560,13530,13530,13530,13530,0
20231012,181500,5037329560,13530,13530,13530,13530,0
20231012,181400,5037329560,13530,13530,13530,13530,0
20231012,181300,5037329560,13530,13530,13530,13530,0
20231012,181200,5037329560,13530,13530,13530,13530,0
20231012,181100,5037329560,13530,13530,13530,13530,0
20231012,181000,5037329560,13530,13530,13530,13530,0
20231012,180900,5037329560,13530,13530,13530,13530,0
20231012,180800,5037329560,13530,13530,13530,13530,0
20231012,180700,5037329560,13530,13530,13530,13530,0
20231012,180600,5037329560,13530,13530,13530,13530,0
20231012,180500,5037329560,13530,13530,13530,13530,0
20231012,180400,5037329560,13530,13530,13530,13530,0
20231012,180300,5037329560,13530,13530,13530,13530,0
20231012,180200,5037329560,13530,13530,13530,13530,0
20231012,180100,5037329560,13530,13530,13530,13530,0
20231012,180000,5037329560,13530,13530,13530,13530,0
20231012,175900,5037329560,13530,13530,13530,13530,0
20231012,175800,5037329560,13530,13530,13530,13530,0
20231012,175700,5037329560,13530,13530,13530,13530,0
20231012,175600,5037329560,13530,13530,13530,13530,0
20231012,175500,5037329560,13530,13530,13530,13530,0
20231012,175400,5037329560,13530,13530,13530,13530,0
20231012,175300,5037329560,13530,13530,13530,13530,0
20231012,175200,5037329560,13530,13530,13530,13530,14610
20231012,175100,5037329560,13530,13530,13530,13530,0
20231012,175000,5037329560,13530,13530,13530,13530,0
20231012,174900,5037329560,13530,13530,13530,13530,0
20231012,174800,5037329560,13530,13530,13530,13530,0
20231012,174700,5037329560,13530,13530,13530,13530,0
20231012,174600,5037329560,13530,13530,13530,13530,0
20231012,174500,5037329560,13530,13530,13530,13530,0
20231012,174400,5037329560,13530,13530,13530,13530,0
20231012,174300,5037329560,13530,13530,13530,13530,0
20231012,174200,5037329560,13530,13530,13530,13530,0
20231012,174100,5037329560,13530,13530,13530,13530,0
20231012,174000,5037329560,13530,13530,13530,13530,0
20231012,173900,5037329560,13530,13530,13530,13530,0
20231012,173800,5037329560,13530,13530,13530,13530,0
20231012,173700,5037329560,13530,13530,13530,13530,0
20231012,173600,5037329560,13530,13530,13530,13530,0
20231012,173500,5037329560,13530,13530,13530,13530,0
20231012,173400,5037329560,13530,13530,13530,13530,0
20231012,173300,5037329560,13530,13530,13530,13530,0
20231012,173200,5037329560,13530,13530,13530,13530,0
20231012,173100,5037329560,13530,13530,13530,13530,0
20231012,173000,5037329560,13530,13530,13530,13530,0
20231012,172900,5037329560,13530,13530,13530,13530,0
20231012,172800,5037329560,13530,13530,13530,13530,0
20231012,172700,5037329560,13530,13530,13530,13530,0
20231012,172600,5037329560,13530,13530,13530,13530,0
20231012,172500,5037329560,13530,13530,13530,13530,0
20231012,172400,5037329560,13530,13530,13530,13530,0
20231012,172300,5037329560,13530,13530,13530,13530,0
20231012,172200,5037329560,13530,13530,13530,13530,14610
20231012,172100,5037329560,13530,13530,13530,13530,0
20231012,172000,5037329560,13530,13530,13530,13530,0
20231012,171900,5037329560,13530,13530,13530,13530,0
20231012,171800,5037329560,13530,13530,13530,13530,0
20231012,171700,5037329560,13530,13530,13530,13530,0
20231012,171600,5037329560,13530,13530,13530,13530,0
20231012,171500,5037329560,13530,13530,13530,13530,0
20231012,171400,5037329560,13530,13530,13530,13530,0
20231012,171300,5037329560,13530,13530,13530,13530,0
20231012,171200,5037329560,13530,13530,13530,13530,0
20231012,171100,5037329560,13530,13530,13530,13530,0
20231012,171000,5037329560,13530,13530,13530,13530,0
20231012,170900,5037329560,13530,13530,13530,13530,0
20231012,170800,5037329560,13530,13530,13530,13530,0
20231012,170700,5037329560,13530,13530,13530,13530,0
20231012,170600,5037329560,13530,13530,13530,13530,0
20231012,170500,5037329560,13530,13530,13530,13530,0
20231012,170400,5037329560,13530,13530,13530,13530,0
20231012,170300,5037329560,13530,13530,13530,13530,0
20231012,170200,5037329560,13530,13530,13530,13530,0
20231012,170100,5037329560,13530,13530,13530,13530,0
20231012,170000,5037329560,13530,13530,13530,13530,0
20231012,165900,5037329560,13530,13530,13530,13530,0
20231012,165800,5037329560,13530,13530,13530,13530,0
20231012,165700,5037329560,13530,13530,13530,13530,0
20231012,165600,5037329560,13530,13530,13530,13530,0
20231012,165500,5037329560,13530,13530,13530,13530,0
20231012,165400,5037329560,13530,13530,13530,13530,0
20231012,165300,5037329560,13530,13530,13530,13530,0
20231012,165200,5037329560,13530,13530,13530,13530,14610
20231012,165100,5037329560,13530,13530,13530,13530,0
20231012,165000,5037329560,13530,13530,13530,13530,0
20231012,164900,5037329560,13530,13530,13530,13530,0
20231012,164800,5037329560,13530,13530,13530,13530,0
20231012,164700,5037329560,13530,13530,13530,13530,0
20231012,164600,5037329560,13530,13530,13530,13530,0
20231012,164500,5037329560,13530,13530,13530,13530,0
20231012,164400,5037329560,13530,13530,13530,13530,0
20231012,164300,5037329560,13530,13530,13530,13530,0
20231012,164200,5037329560,13530,13530,13530,13530,0
20231012,164100,5037329560,13530,13530,13530,13530,0
20231012,164000,5037329560,13530,13530,13530,13530,0
20231012,163900,5037329560,13530,13530,13530,13530,0
20231012,163800,5037329560,13530,13530,13530,13530,0
20231012,163700,5037329560,13530,13530,13530,13530,0
20231012,163600,5037329560,13530,13530,13530,13530,0
20231012,163500,5037329560,13530,13530,13530,13530,0
20231012,163400,5037329560,13530,13530,13530,13530,0
20231012,163300,5037329560,13530,13530,13530,13530,0
20231012,163200,5037329560,13530,13530,13530,13530,0
20231012,163100,5037329560,13530,13530,13530,13530,0
20231012,163000,5037329560,13530,13530,13530,13530,0
20231012,162900,5037329560,13530,13530,13530,13530,0
20231012,162800,5037329560,13530,13530,13530,13530,0
20231012,162700,5037329560,13530,13530,13530,13530,0
20231012,162600,5037329560,13530,13530,13530,13530,0
20231012,162500,5037329560,13530,13530,13530,13530,0
20231012,162400,5037329560,13530,13530,13530,13530,0
20231012,162300,5037329560,13530,13530,13530,13530,0
20231012,162200,5037329560,13530,13530,13530,13530,14610
20231012,162100,5037329560,13530,13530,13530,13530,0
20231012,162000,5037329560,13530,13530,13530,13530,0
20231012,161900,5037329560,13530,13530,13530,13530,0
20231012,161800,5037329560,13530,13530,13530,13530,0
20231012,161700,5037329560,13530,13530,13530,13530,0
20231012,161600,5037329560,13530,13530,13530,13530,0
20231012,161500,5037329560,13530,13530,13530,13530,0
20231012,161400,5037329560,13530,13530,13530,13530,0
20231012,161300,5037329560,13530,13530,13530,13530,0
20231012,161200,5037329560,13530,13530,13530,13530,0
20231012,161100,5037329560,13530,13530,13530,13530,0
20231012,161000,5037329560,13530,13530,13530,13530,0
20231012,160900,5037329560,13530,13530,13530,13530,0
20231012,160800,5037329560,13530,13530,13530,13530,0
20231012,160700,5037329560,13530,13530,13530,13530,0
20231012,160600,5037329560,13530,13530,13530,13530,0
20231012,160500,5037329560,13530,13530,13530,13530,0
20231012,160400,5037329560,13530,13530,13530,13530,0
20231012,160300,5037329560,13530,13530,13530,13530,0
20231012,160200,5037329560,13530,13530,13530,13530,0
20231012,160100,5037329560,13530,13530,13530,13530,0
20231012,160000,5037329560,13530,13530,13530,13530,0
20231012,155900,5037329560,13530,13530,13530,13530,0
20231012,155800,5037329560,13530,13530,13530,13530,0
20231012,155700,5037329560,13530,13530,13530,13530,0
20231012,155600,5037329560,13530,13530,13530,13530,0
20231012,155500,5037329560,13530,13530,13530,13530,0
20231012,155400,5037329560,13530,13530,13530,13530,0
20231012,155300,5037329560,13530,13530,13530,13530,0
20231012,155200,5037329560,13530,13530,13530,13530,14610
20231012,155100,5037329560,13530,13530,13530,13530,0
20231012,155000,5037329560,13530,13530,13530,13530,0
20231012,154900,5037329560,13530,13530,13530,13530,0
20231012,154800,5037329560,13530,13530,13530,13530,0
20231012,154700,5037329560,13530,13530,13530,13530,0
20231012,154600,5037329560,13530,13530,13530,13530,0
20231012,154500,5037329560,13530,13530,13530,13530,0
20231012,154400,5037329560,13530,13530,13530,13530,0
20231012,154300,5037329560,13530,13530,13530,13530,0
20231012,154200,5037329560,13530,13530,13530,13530,0
20231012,154100,5037329560,13530,13530,13530,13530,0
20231012,154000,5037329560,13530,13530,13530,13530,0
20231012,153900,5037329560,13530,13530,13530,13530,0
20231012,153800,5037329560,13530,13530,13530,13530,0
20231012,153700,5037329560,13530,13530,13530,13530,0
20231012,153600,5037329560,13530,13530,13530,13530,0
20231012,153500,5037329560,13530,13530,13530,13530,0
20231012,153400,5037329560,13530,13530,13530,13530,0
20231012,153300,5037329560,13530,13530,13530,13530,0
20231012,153200,5037329560,13530,13530,13530,13530,0
20231012,153100,5037329560,13530,13530,13530,13530,0
20231012,153000,5037329560,13530,13530,13530,13530,14610
20231012,152900,4839656260,13570,13570,13570,13570,0
20231012,152800,4839656260,13570,13570,13570,13570,0
20231012,152700,4839656260,13570,13570,13570,13570,0
20231012,152600,4839656260,13570,13570,13570,13570,0
20231012,152500,4839656260,13570,13570,13570,13570,0
20231012,152400,4839656260,13570,13570,13570,13570,0
20231012,152300,4839656260,13570,13570,13570,13570,0
20231012,152200,4839656260,13570,13570,13570,13570,0
20231012,152100,4839656260,13570,13570,13570,13570,0
20231012,152000,4839656260,13570,13570,13570,13570,0
20231012,151900,4839656260,13570,13560,13570,13550,1168
20231012,151800,4823816270,13560,13550,13560,13540,955
20231012,151700,4810875870,13550,13550,13560,13550,279
20231012,151600,4807094530,13550,13560,13580,13520,5415
20231012,151500,4733659150,13560,13570,13570,13550,1267
20231012,151400,4716480910,13570,13550,13570,13540,4570
20231012,151300,4654511790,13550,13550,13560,13540,3275
20231012,151200,4610132520,13550,13550,13550,13540,1883
20231012,151100,4584617990,13550,13550,13560,13540,1200
20231012,151000,4568356880,13560,13540,13560,13530,4114
20231012,150900,4512625400,13540,13540,13550,13540,3645
20231012,150800,4463266040,13540,13540,13540,13530,819
20231012,150700,4452178430,13540,13540,13540,13530,3065
20231012,150600,4410679880,13530,13530,13540,13530,922
20231012,150500,4398198480,13530,13530,13540,13520,4354
20231012,150400,4339286730,13530,13530,13530,13530,1741
20231012,150300,4315731000,13530,13510,13530,13510,3166
20231012,150200,4272922640,13520,13530,13530,13510,953
20231012,150100,4260033820,13520,13520,13530,13520,2424
20231012,150000,4227258690,13530,13530,13530,13520,523
20231012,145900,4220183030,13530,13530,13530,13520,738
20231012,145800,4210201490,13530,13540,13540,13520,2828
20231012,145700,4171938100,13540,13540,13540,13530,613
20231012,145600,4163640050,13540,13540,13540,13530,443
20231012,145500,4157642340,13540,13530,13540,13530,636
20231012,145400,4149032810,13530,13520,13540,13520,2787
20231012,145300,4111324250,13530,13530,13530,13520,1247
20231012,145200,4094452370,13530,13530,13530,13520,473
20231012,145100,4088053550,13530,13530,13530,13520,466
20231012,145000,4081748800,13530,13530,13530,13520,467
20231012,144900,4075431810,13530,13510,13530,13510,1193
20231012,144800,4059302890,13510,13540,13540,13470,4186
20231012,144700,4002751660,13540,13540,13540,13540,386
20231012,144600,3997525220,13540,13530,13540,13520,2522
20231012,144500,3963400990,13530,13520,13530,13520,944
20231012,144400,3950633860,13530,13530,13530,13520,828
20231012,144300,3939435720,13530,13530,13530,13520,1005
20231012,144200,3925843250,13530,13520,13540,13520,8773
20231012,144100,3807147080,13510,13460,13520,13460,16631
20231012,144000,3582824050,13470,13470,13470,13460,171
20231012,143900,3580520730,13470,13460,13470,13450,2967
20231012,143800,3540588840,13460,13460,13460,13450,1032
20231012,143700,3526706380,13450,13460,13460,13450,444
20231012,143600,3520730170,13460,13460,13460,13450,1178
20231012,143500,3504884300,13460,13440,13460,13440,593
20231012,143400,3496908390,13450,13450,13450,13440,1725
20231012,143300,3473707240,13450,13450,13450,13440,1163
20231012,143200,3458073890,13440,13440,13450,13440,2867
20231012,143100,3419540840,13440,13440,13440,13430,2086
20231012,143000,3391523650,13440,13410,13440,13410,5869
20231012,142900,3312784980,13410,13410,13410,13400,895
20231012,142800,3300790030,13410,13380,13410,13380,4201
20231012,142700,3244517420,13390,13390,13390,13380,450
20231012,142600,3238494720,13390,13390,13400,13380,1238
20231012,142500,3221918120,13400,13390,13400,13390,239
20231012,142400,3218716550,13390,13400,13400,13390,134
20231012,142300,3216922000,13400,13400,13400,13390,221
20231012,142200,3213961950,13400,13390,13400,13390,299
20231012,142100,3209957320,13400,13400,13400,13390,259
20231012,142000,3206488290,13400,13390,13400,13390,160
20231012,141900,3204345740,13390,13400,13400,13390,58
20231012,141800,3203568860,13400,13390,13400,13390,347
20231012,141700,3198922210,13390,13400,13410,13390,523
20231012,141600,3191914230,13410,13400,13410,13400,1025
20231012,141500,3178178990,13400,13410,13410,13400,212
20231012,141400,3175338020,13410,13400,13410,13400,94
20231012,141300,3174078180,13400,13400,13410,13400,176
20231012,141200,3171719310,13400,13400,13410,13400,174
20231012,141100,3169387630,13400,13410,13410,13400,90
20231012,141000,3168181460,13410,13400,13410,13400,144
20231012,140900,3166251770,13410,13400,13410,13400,90
20231012,140800,3165045640,13410,13400,13410,13400,153
20231012,140700,3162994910,13410,13410,13410,13400,101
20231012,140600,3161641340,13400,13410,13410,13400,282
20231012,140500,3157862450,13400,13400,13410,13400,85
20231012,140400,3156722930,13410,13410,13420,13410,629
20231012,140300,3148288020,13410,13420,13420,13410,72
20231012,140200,3147322320,13410,13410,13420,13410,357
20231012,140100,3142534860,13410,13410,13420,13410,239
20231012,140000,3139329410,13410,13410,13420,13410,368
20231012,135900,3134394450,13420,13410,13420,13410,171
20231012,135800,3132101170,13420,13410,13420,13410,80
20231012,135700,3131028270,13410,13410,13420,13410,132
20231012,135600,3129257310,13420,13410,13420,13410,282
20231012,135500,3125475610,13420,13420,13420,13410,38
20231012,135400,3124965840,13420,13420,13420,13420,680
20231012,135300,3115840240,13430,13430,13430,13420,45
20231012,135200,3115236210,13430,13430,13430,13420,1534
20231012,135100,3094649780,13430,13410,13430,13410,707
20231012,135000,3085156640,13420,13410,13420,13410,846
20231012,134900,3073810510,13400,13390,13400,13390,579
20231012,134800,3066052100,13400,13400,13400,13400,13
20231012,134700,3065877900,13400,13390,13400,13390,40
20231012,134600,3065342230,13390,13390,13390,13380,507
20231012,134500,3058554500,13380,13390,13390,13380,631
20231012,134400,3050105690,13390,13400,13400,13390,57
20231012,134300,3049342340,13400,13410,13410,13390,1295
20231012,134200,3031992120,13410,13400,13410,13400,79
20231012,134100,3030933020,13410,13400,13410,13400,16
20231012,134000,3030718520,13400,13400,13400,13400,21
20231012,133900,3030437120,13400,13400,13400,13400,2
20231012,133800,3030410320,13400,13400,13400,13400,28
20231012,133700,3030035120,13400,13410,13410,13400,132
20231012,133600,3028265180,13410,13400,13410,13400,899
20231012,133500,3016215310,13400,13430,13430,13400,1825
20231012,133400,2991725750,13440,13430,13440,13430,745
20231012,133300,2981718930,13430,13400,13430,13390,4422
20231012,133200,2922404700,13390,13400,13400,13390,170
20231012,133100,2920127260,13390,13390,13400,13390,949
20231012,133000,2907419110,13400,13400,13400,13400,199
20231012,132900,2904752510,13390,13390,13390,13390,1405
20231012,132800,2885939560,13390,13380,13390,13380,133
20231012,132700,2884159220,13380,13370,13380,13370,508
20231012,132600,2877362720,13380,13380,13380,13380,10
20231012,132500,2877228920,13380,13370,13380,13370,701
20231012,132400,2867855530,13370,13360,13370,13360,60
20231012,132300,2867053850,13370,13360,13370,13360,656
20231012,132200,2858287000,13360,13360,13360,13360,4
20231012,132100,2858233560,13360,13360,13370,13360,90
20231012,132000,2857030460,13370,13360,13370,13360,266
20231012,131900,2853475900,13360,13350,13360,13350,327
20231012,131800,2849107350,13360,13380,13380,13360,1496
20231012,131700,2829115680,13380,13370,13380,13370,314
20231012,131600,2824916300,13360,13380,13380,13360,1042
20231012,131500,2810985630,13380,13370,13380,13370,281
20231012,131400,2807228530,13370,13350,13370,13350,2222
20231012,131300,2777541280,13350,13350,13350,13350,70
20231012,131200,2776606780,13350,13350,13360,13350,282
20231012,131100,2772841400,13350,13350,13350,13350,145
20231012,131000,2770905650,13350,13360,13360,13350,36
20231012,130900,2770424800,13350,13360,13360,13350,141
20231012,130800,2768541310,13360,13360,13360,13360,319
20231012,130700,2764279470,13360,13360,13360,13360,368
20231012,130600,2759362990,13360,13370,13370,13360,176
20231012,130500,2757011300,13360,13360,13360,13360,10
20231012,130400,2756877700,13360,13360,13360,13360,44
20231012,130300,2756289860,13370,13360,13370,13360,255
20231012,130200,2752882960,13360,13360,13360,13360,106
20231012,130100,2751466800,13360,13370,13370,13360,599
20231012,130000,2743458640,13370,13370,13370,13370,57
20231012,125900,2742696550,13380,13370,13380,13370,1154
20231012,125800,2727267170,13370,13370,13370,13370,60
20231012,125700,2726464970,13370,13370,13370,13370,16
20231012,125600,2726251050,13370,13370,13370,13370,128
20231012,125500,2724539690,13380,13380,13380,13380,212
20231012,125400,2721703130,13380,13380,13380,13380,306
20231012,125300,2717608850,13380,13380,13390,13380,177
20231012,125200,2715240560,13380,13380,13380,13380,1162
20231012,125100,2699693000,13380,13380,13380,13380,34
20231012,125000,2699238080,13370,13360,13370,13360,1501
20231012,124900,2679179730,13350,13350,13350,13350,182
20231012,124800,2676750030,13350,13350,13350,13350,502
20231012,124700,2670048330,13350,13350,13350,13350,86
20231012,124600,2668900230,13350,13350,13360,13350,501
20231012,124500,2662211850,13350,13350,13350,13350,53
20231012,124400,2661504300,13350,13320,13350,13320,855
20231012,124300,2650109610,13320,13310,13320,13310,52
20231012,124200,2649416990,13310,13310,13310,13310,35
20231012,124100,2648951140,13310,13310,13320,13300,3010
20231012,124000,2608895800,13310,13320,13320,13310,815
20231012,123900,2598041300,13320,13330,13330,13320,64
20231012,123800,2597188320,13330,13320,13330,13320,65
20231012,123700,2596322010,13330,13330,13330,13330,282
20231012,123600,2592562950,13330,13330,13330,13330,17
20231012,123500,2592336340,13330,13340,13340,13330,1056
20231012,123400,2578259760,13340,13340,13340,13330,121
20231012,123300,2576646420,13330,13340,13340,13330,16
20231012,123200,2576433120,13340,13310,13340,13310,775
20231012,123100,2566105940,13310,13310,13310,13310,233
20231012,123000,2563004710,13320,13320,13320,13320,984
20231012,122900,2549897830,13320,13320,13320,13320,43
20231012,122800,2549325070,13320,13320,13330,13320,100
20231012,122700,2547992970,13320,13320,13320,13320,66
20231012,122600,2547113850,13320,13310,13320,13310,605
20231012,122500,2539057880,13320,13280,13320,13280,415
20231012,122400,2533540180,13280,13290,13290,13280,40
20231012,122300,2533008780,13280,13280,13280,13270,1489
20231012,122200,2513246420,13280,13280,13300,13270,1225
20231012,122100,2496980610,13280,13330,13330,13280,5612
20231012,122000,2422331730,13330,13330,13340,13330,267
20231012,121900,2418772510,13330,13330,13330,13330,36
20231012,121800,2418292630,13340,13340,13340,13340,114
20231012,121700,2416771870,13340,13340,13340,13340,107
20231012,121600,2415344490,13340,13340,13350,13340,429
20231012,121500,2409621280,13340,13340,13340,13340,45
20231012,121400,2409020980,13340,13350,13350,13340,3
20231012,121300,2408980950,13350,13320,13350,13320,1492
20231012,121200,2389088010,13320,13320,13320,13320,106
20231012,121100,2387676090,13330,13330,13330,13320,365
20231012,121000,2382811490,13330,13330,13340,13330,171
20231012,120900,2380532040,13330,13330,13330,13330,297
20231012,120800,2376573030,13330,13330,13330,13330,55
20231012,120700,2375839880,13340,13330,13340,13330,227
20231012,120600,2372812300,13330,13330,13330,13330,673
20231012,120500,2363841210,13330,13330,13330,13330,78
20231012,120400,2362801470,13330,13330,13330,13330,130
20231012,120300,2361068570,13340,13330,13340,13330,113
20231012,120200,2359561250,13330,13330,13340,13330,277
20231012,120100,2355868010,13330,13330,13330,13330,420
20231012,120000,2350269410,13330,13340,13340,13330,543
20231012,115900,2343029120,13340,13340,13340,13340,50
20231012,115800,2342362120,13340,13340,13340,13340,187
20231012,115700,2339867540,13340,13340,13340,13340,754
20231012,115600,2329809180,13340,13340,13350,13340,243
20231012,115500,2326567530,13340,13340,13340,13340,15
20231012,115400,2326367430,13340,13350,13350,13340,230
20231012,115300,2323299220,13340,13350,13350,13340,291
20231012,115200,2319415700,13350,13350,13350,13350,14
20231012,115100,2319228800,13350,13360,13360,13350,671
20231012,115000,2310264470,13370,13360,13370,13360,114
20231012,114900,2308740430,13360,13360,13360,13360,44
20231012,114800,2308152590,13360,13370,13370,13360,111
20231012,114700,2306668890,13370,13340,13370,13340,1265
20231012,114600,2289774810,13350,13340,13350,13320,2965
20231012,114500,2250241620,13340,13340,13340,13340,310
20231012,114400,2246106220,13340,13350,13350,13340,113
20231012,114300,2244598160,13340,13340,13340,13340,319
20231012,114200,2240342700,13340,13340,13340,13340,27
20231012,114100,2239982520,13350,13350,13350,13340,1095
20231012,114000,2225368320,13350,13350,13350,13350,765
20231012,113900,2215155570,13360,13350,13360,13350,1162
20231012,113800,2199642830,13350,13360,13360,13350,2494
20231012,113700,2166328240,13360,13370,13370,13360,417
20231012,113600,2160756810,13370,13370,13370,13360,2884
20231012,113500,2122199920,13380,13380,13380,13370,641
20231012,113400,2113623410,13380,13380,13380,13380,300
20231012,113300,2109609410,13380,13380,13380,13380,7
20231012,113200,2109515750,13390,13390,13390,13390,101
20231012,113100,2108163360,13390,13370,13390,13370,1450
20231012,113000,2088760030,13370,13380,13380,13370,841
20231012,112900,2077509330,13390,13390,13390,13380,1323
20231012,112800,2059802290,13390,13390,13400,13390,202
20231012,112700,2057096510,13400,13400,13400,13400,20
20231012,112600,2056828510,13390,13390,13400,13390,135
20231012,112500,2055020850,13390,13380,13390,13380,148
20231012,112400,2053040540,13390,13380,13390,13380,139
20231012,112300,2051179350,13390,13380,13400,13380,2776
20231012,112200,2013992230,13380,13400,13400,13380,782
20231012,112100,2003519290,13400,13400,13400,13400,290
20231012,112000,1999633290,13400,13410,13410,13400,485
20231012,111900,1993129520,13410,13420,13420,13410,214
20231012,111800,1990259460,13410,13410,13410,13400,194
20231012,111700,1987657930,13400,13380,13400,13380,1157
20231012,111600,1972164140,13380,13380,13390,13380,362
20231012,111500,1967320490,13380,13380,13390,13380,189
20231012,111400,1964791650,13380,13380,13380,13380,304
20231012,111300,1960724130,13380,13380,13380,13380,230
20231012,111200,1957646730,13380,13380,13390,13380,1581
20231012,111100,1936492910,13390,13390,13400,13390,1215
20231012,111000,1920223760,13390,13400,13400,13390,85
20231012,110900,1919085410,13390,13400,13400,13390,276
20231012,110800,1915387100,13400,13420,13420,13400,510
20231012,110700,1908547770,13410,13400,13410,13400,673
20231012,110600,1899527920,13390,13390,13390,13390,80
20231012,110500,1898456720,13390,13390,13390,13390,172
20231012,110400,1896153640,13400,13410,13410,13400,2678
20231012,110300,1860255590,13410,13410,13410,13410,98
20231012,110200,1858941410,13410,13410,13410,13410,123
20231012,110100,1857291980,13410,13410,13410,13410,210
20231012,110000,1854475880,13410,13410,13410,13410,292
20231012,105900,1850560160,13410,13400,13410,13400,165
20231012,105800,1848347760,13410,13420,13420,13410,450
20231012,105700,1842313210,13420,13420,13420,13420,1258
20231012,105600,1825430850,13430,13430,13430,13430,449
20231012,105500,1819400780,13430,13420,13430,13420,2008
20231012,105400,1792441440,13430,13430,13430,13430,271
20231012,105300,1788801910,13440,13430,13440,13420,788
20231012,105200,1778219440,13430,13430,13430,13430,0
20231012,105100,1778219440,13430,13430,13430,13420,114
20231012,105000,1776688920,13420,13420,13420,13420,1254
20231012,104900,1759860240,13420,13410,13420,13410,448
20231012,104800,1753848580,13410,13420,13420,13410,108
20231012,104700,1752399970,13410,13400,13420,13400,678
20231012,104600,1743312210,13390,13390,13400,13390,124
20231012,104500,1741651830,13390,13400,13400,13390,77
20231012,104400,1740620700,13400,13390,13400,13390,113
20231012,104300,1739107300,13410,13400,13410,13400,298
20231012,104200,1735114020,13400,13410,13410,13400,262
20231012,104100,1731602260,13410,13410,13410,13410,200
20231012,104000,1728920260,13410,13420,13420,13410,850
20231012,103900,1717518940,13420,13420,13420,13410,1292
20231012,103800,1700186460,13430,13430,13430,13430,558
20231012,103700,1692692520,13430,13440,13440,13430,235
20231012,103600,1689536460,13440,13440,13440,13440,135
20231012,103500,1687722060,13430,13390,13430,13390,2942
20231012,103400,1648255360,13380,13370,13380,13370,1057
20231012,103300,1634113690,13380,13380,13380,13380,32
20231012,103200,1633685530,13380,13380,13380,13370,173
20231012,103100,1631371340,13370,13380,13380,13370,92
20231012,103000,1630140980,13380,13380,13390,13370,1017
20231012,102900,1616534160,13390,13380,13390,13380,33
20231012,102800,1616092300,13390,13370,13390,13370,595
20231012,102700,1608131920,13370,13370,13370,13370,121
20231012,102600,1606514150,13370,13370,13370,13370,229
20231012,102500,1603452420,13370,13390,13390,13370,1315
20231012,102400,1585864150,13380,13380,13380,13370,672
20231012,102300,1576873100,13370,13370,13370,13370,92
20231012,102200,1575643060,13370,13370,13370,13370,83
20231012,102100,1574533350,13380,13380,13380,13370,633
20231012,102000,1566069600,13380,13380,13380,13380,314
20231012,101900,1561868280,13380,13380,13380,13380,355
20231012,101800,1557118380,13370,13370,13380,13370,1392
20231012,101700,1538506460,13360,13360,13360,13360,105
20231012,101600,1537103660,13360,13380,13380,13360,198
20231012,101500,1534456980,13380,13370,13380,13370,989
20231012,101400,1521234030,13370,13380,13380,13370,31
20231012,101300,1520819470,13380,13390,13400,13370,2337
20231012,101200,1489544030,13400,13400,13400,13400,242
20231012,101100,1486301230,13410,13420,13420,13410,960
20231012,101000,1473421400,13420,13430,13430,13420,1134
20231012,100900,1458203030,13430,13430,13430,13430,386
20231012,100800,1453019050,13430,13430,13430,13430,1076
20231012,100700,1438568370,13420,13430,13430,13420,1066
20231012,100600,1424254520,13420,13420,13420,13420,219
20231012,100500,1421315540,13420,13420,13420,13420,1010
20231012,100400,1407761340,13430,13430,13430,13430,381
20231012,100300,1402644510,13430,13430,13440,13430,1122
20231012,100200,1387575950,13440,13430,13440,13430,390
20231012,100100,1382335830,13430,13430,13440,13430,194
20231012,100000,1379730260,13430,13430,13430,13420,388
20231012,095900,1374519950,13420,13430,13430,13420,154
20231012,095800,1372453070,13420,13420,13430,13420,776
20231012,095700,1362035600,13410,13390,13410,13390,380
20231012,095600,1356941420,13390,13400,13400,13390,1171
20231012,095500,1341254690,13400,13410,13410,13400,192
20231012,095400,1338681770,13410,13420,13420,13400,659
20231012,095300,1329843520,13400,13400,13420,13400,262
20231012,095200,1326331820,13410,13410,13410,13410,387
20231012,095100,1321142150,13420,13440,13440,13420,221
20231012,095000,1318175080,13430,13430,13440,13430,980
20231012,094900,1305012800,13430,13400,13440,13400,2886
20231012,094800,1266284370,13400,13400,13400,13400,182
20231012,094700,1263845570,13400,13410,13410,13400,223
20231012,094600,1260857200,13400,13410,13410,13400,354
20231012,094500,1256111740,13400,13400,13410,13400,1495
20231012,094400,1236078330,13400,13400,13410,13400,695
20231012,094300,1226762610,13410,13410,13420,13410,167
20231012,094200,1224523130,13410,13410,13420,13410,2168
20231012,094100,1195441990,13420,13410,13420,13410,760
20231012,094000,1185250070,13420,13420,13430,13410,163
20231012,093900,1183063350,13420,13430,13440,13420,491
20231012,093800,1176469200,13420,13420,13430,13410,3006
20231012,093700,1136127330,13430,13450,13450,13420,885
20231012,093600,1124231380,13460,13480,13480,13460,2195
20231012,093500,1094660560,13480,13480,13480,13480,239
20231012,093400,1091438840,13480,13450,13480,13440,2860
20231012,093300,1052935410,13450,13420,13450,13420,942
20231012,093200,1040281910,13420,13410,13420,13410,785
20231012,093100,1029754590,13400,13410,13420,13400,746
20231012,093000,1019753640,13420,13370,13420,13370,2790
20231012,092900,982375230,13390,13380,13390,13370,950
20231012,092800,969665850,13370,13360,13370,13360,150
20231012,092700,967661060,13360,13370,13380,13360,1642
20231012,092600,945717690,13380,13360,13390,13360,1859
20231012,092500,920850890,13360,13370,13390,13350,3112
20231012,092400,879288650,13370,13360,13390,13360,3547
20231012,092300,831890280,13350,13370,13380,13350,1661
20231012,092200,809695120,13380,13410,13410,13380,4480
20231012,092100,749675260,13420,13430,13440,13420,680
20231012,092000,740543930,13440,13440,13440,13440,184
20231012,091900,738070970,13430,13440,13440,13420,770
20231012,091800,727734340,13440,13430,13440,13400,8151
20231012,091700,618437180,13440,13460,13460,13430,340
20231012,091600,613866760,13450,13440,13450,13420,424
20231012,091500,608168130,13440,13410,13440,13400,1098
20231012,091400,593436440,13410,13440,13440,13410,2070
20231012,091300,565664060,13440,13460,13470,13420,2396
20231012,091200,533442100,13470,13500,13500,13460,890
20231012,091100,521445500,13520,13490,13520,13490,2245
20231012,091000,491139540,13500,13500,13500,13490,435
20231012,090900,485268800,13500,13490,13510,13490,649
20231012,090800,476509410,13520,13530,13540,13490,2024
20231012,090700,449120130,13540,13460,13540,13440,8326
20231012,090600,336691170,13460,13410,13480,13410,2550
20231012,090500,302363500,13410,13420,13420,13410,918
20231012,090400,290049400,13410,13400,13430,13400,545
20231012,090300,282742390,13400,13450,13450,13380,1462
20231012,090200,263164480,13400,13460,13460,13390,3103
20231012,090100,221507950,13460,13490,13500,13460,2549
20231012,090000,187134570,13500,13530,13530,13460,13760