KissMeData/251120/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203000,347765140,13270,13270,13270,13270,250
20231012,202900,347765140,13270,13270,13270,13270,0
20231012,202800,347765140,13270,13270,13270,13270,0
20231012,202700,347765140,13270,13270,13270,13270,0
20231012,202600,347765140,13270,13270,13270,13270,0
20231012,202500,347765140,13270,13270,13270,13270,0
20231012,202400,347765140,13270,13270,13270,13270,0
20231012,202300,347765140,13270,13270,13270,13270,0
20231012,202200,347765140,13270,13270,13270,13270,0
20231012,202100,347765140,13270,13270,13270,13270,0
20231012,202000,347765140,13270,13270,13270,13270,0
20231012,201900,347765140,13270,13270,13270,13270,0
20231012,201800,347765140,13270,13270,13270,13270,0
20231012,201700,347765140,13270,13270,13270,13270,0
20231012,201600,347765140,13270,13270,13270,13270,0
20231012,201500,347765140,13270,13270,13270,13270,0
20231012,201400,347765140,13270,13270,13270,13270,0
20231012,201300,347765140,13270,13270,13270,13270,0
20231012,201200,347765140,13270,13270,13270,13270,0
20231012,201100,347765140,13270,13270,13270,13270,0
20231012,201000,347765140,13270,13270,13270,13270,0
20231012,200900,347765140,13270,13270,13270,13270,0
20231012,200800,347765140,13270,13270,13270,13270,0
20231012,200700,347765140,13270,13270,13270,13270,0
20231012,200600,347765140,13270,13270,13270,13270,0
20231012,200500,347765140,13270,13270,13270,13270,0
20231012,200400,347765140,13270,13270,13270,13270,0
20231012,200300,347765140,13270,13270,13270,13270,0
20231012,200200,347765140,13270,13270,13270,13270,0
20231012,200100,347765140,13270,13270,13270,13270,0
20231012,200000,347765140,13270,13270,13270,13270,250
20231012,195900,347765140,13270,13270,13270,13270,0
20231012,195800,347765140,13270,13270,13270,13270,0
20231012,195700,347765140,13270,13270,13270,13270,0
20231012,195600,347765140,13270,13270,13270,13270,0
20231012,195500,347765140,13270,13270,13270,13270,0
20231012,195400,347765140,13270,13270,13270,13270,0
20231012,195300,347765140,13270,13270,13270,13270,0
20231012,195200,347765140,13270,13270,13270,13270,0
20231012,195100,347765140,13270,13270,13270,13270,0
20231012,195000,347765140,13270,13270,13270,13270,0
20231012,194900,347765140,13270,13270,13270,13270,0
20231012,194800,347765140,13270,13270,13270,13270,0
20231012,194700,347765140,13270,13270,13270,13270,0
20231012,194600,347765140,13270,13270,13270,13270,0
20231012,194500,347765140,13270,13270,13270,13270,0
20231012,194400,347765140,13270,13270,13270,13270,0
20231012,194300,347765140,13270,13270,13270,13270,0
20231012,194200,347765140,13270,13270,13270,13270,0
20231012,194100,347765140,13270,13270,13270,13270,0
20231012,194000,347765140,13270,13270,13270,13270,0
20231012,193900,347765140,13270,13270,13270,13270,0
20231012,193800,347765140,13270,13270,13270,13270,0
20231012,193700,347765140,13270,13270,13270,13270,0
20231012,193600,347765140,13270,13270,13270,13270,0
20231012,193500,347765140,13270,13270,13270,13270,0
20231012,193400,347765140,13270,13270,13270,13270,0
20231012,193300,347765140,13270,13270,13270,13270,0
20231012,193200,347765140,13270,13270,13270,13270,0
20231012,193100,347765140,13270,13270,13270,13270,0
20231012,193000,347765140,13270,13270,13270,13270,250
20231012,192900,347765140,13270,13270,13270,13270,0
20231012,192800,347765140,13270,13270,13270,13270,0
20231012,192700,347765140,13270,13270,13270,13270,0
20231012,192600,347765140,13270,13270,13270,13270,0
20231012,192500,347765140,13270,13270,13270,13270,0
20231012,192400,347765140,13270,13270,13270,13270,0
20231012,192300,347765140,13270,13270,13270,13270,0
20231012,192200,347765140,13270,13270,13270,13270,0
20231012,192100,347765140,13270,13270,13270,13270,0
20231012,192000,347765140,13270,13270,13270,13270,0
20231012,191900,347765140,13270,13270,13270,13270,0
20231012,191800,347765140,13270,13270,13270,13270,0
20231012,191700,347765140,13270,13270,13270,13270,0
20231012,191600,347765140,13270,13270,13270,13270,0
20231012,191500,347765140,13270,13270,13270,13270,0
20231012,191400,347765140,13270,13270,13270,13270,0
20231012,191300,347765140,13270,13270,13270,13270,0
20231012,191200,347765140,13270,13270,13270,13270,0
20231012,191100,347765140,13270,13270,13270,13270,0
20231012,191000,347765140,13270,13270,13270,13270,0
20231012,190900,347765140,13270,13270,13270,13270,0
20231012,190800,347765140,13270,13270,13270,13270,0
20231012,190700,347765140,13270,13270,13270,13270,0
20231012,190600,347765140,13270,13270,13270,13270,0
20231012,190500,347765140,13270,13270,13270,13270,0
20231012,190400,347765140,13270,13270,13270,13270,0
20231012,190300,347765140,13270,13270,13270,13270,0
20231012,190200,347765140,13270,13270,13270,13270,0
20231012,190100,347765140,13270,13270,13270,13270,0
20231012,190000,347765140,13270,13270,13270,13270,250
20231012,185900,347765140,13270,13270,13270,13270,0
20231012,185800,347765140,13270,13270,13270,13270,0
20231012,185700,347765140,13270,13270,13270,13270,0
20231012,185600,347765140,13270,13270,13270,13270,0
20231012,185500,347765140,13270,13270,13270,13270,0
20231012,185400,347765140,13270,13270,13270,13270,0
20231012,185300,347765140,13270,13270,13270,13270,0
20231012,185200,347765140,13270,13270,13270,13270,0
20231012,185100,347765140,13270,13270,13270,13270,0
20231012,185000,347765140,13270,13270,13270,13270,0
20231012,184900,347765140,13270,13270,13270,13270,0
20231012,184800,347765140,13270,13270,13270,13270,0
20231012,184700,347765140,13270,13270,13270,13270,0
20231012,184600,347765140,13270,13270,13270,13270,0
20231012,184500,347765140,13270,13270,13270,13270,0
20231012,184400,347765140,13270,13270,13270,13270,0
20231012,184300,347765140,13270,13270,13270,13270,0
20231012,184200,347765140,13270,13270,13270,13270,0
20231012,184100,347765140,13270,13270,13270,13270,0
20231012,184000,347765140,13270,13270,13270,13270,0
20231012,183900,347765140,13270,13270,13270,13270,0
20231012,183800,347765140,13270,13270,13270,13270,0
20231012,183700,347765140,13270,13270,13270,13270,0
20231012,183600,347765140,13270,13270,13270,13270,0
20231012,183500,347765140,13270,13270,13270,13270,0
20231012,183400,347765140,13270,13270,13270,13270,0
20231012,183300,347765140,13270,13270,13270,13270,0
20231012,183200,347765140,13270,13270,13270,13270,0
20231012,183100,347765140,13270,13270,13270,13270,0
20231012,183000,347765140,13270,13270,13270,13270,250
20231012,182900,347765140,13270,13270,13270,13270,0
20231012,182800,347765140,13270,13270,13270,13270,0
20231012,182700,347765140,13270,13270,13270,13270,0
20231012,182600,347765140,13270,13270,13270,13270,0
20231012,182500,347765140,13270,13270,13270,13270,0
20231012,182400,347765140,13270,13270,13270,13270,0
20231012,182300,347765140,13270,13270,13270,13270,0
20231012,182200,347765140,13270,13270,13270,13270,0
20231012,182100,347765140,13270,13270,13270,13270,0
20231012,182000,347765140,13270,13270,13270,13270,0
20231012,181900,347765140,13270,13270,13270,13270,0
20231012,181800,347765140,13270,13270,13270,13270,0
20231012,181700,347765140,13270,13270,13270,13270,0
20231012,181600,347765140,13270,13270,13270,13270,0
20231012,181500,347765140,13270,13270,13270,13270,0
20231012,181400,347765140,13270,13270,13270,13270,0
20231012,181300,347765140,13270,13270,13270,13270,0
20231012,181200,347765140,13270,13270,13270,13270,0
20231012,181100,347765140,13270,13270,13270,13270,0
20231012,181000,347765140,13270,13270,13270,13270,0
20231012,180900,347765140,13270,13270,13270,13270,0
20231012,180800,347765140,13270,13270,13270,13270,0
20231012,180700,347765140,13270,13270,13270,13270,0
20231012,180600,347765140,13270,13270,13270,13270,0
20231012,180500,347765140,13270,13270,13270,13270,0
20231012,180400,347765140,13270,13270,13270,13270,0
20231012,180300,347765140,13270,13270,13270,13270,0
20231012,180200,347765140,13270,13270,13270,13270,0
20231012,180100,347765140,13270,13270,13270,13270,0
20231012,180000,347765140,13270,13270,13270,13270,250
20231012,175900,347765140,13270,13270,13270,13270,0
20231012,175800,347765140,13270,13270,13270,13270,0
20231012,175700,347765140,13270,13270,13270,13270,0
20231012,175600,347765140,13270,13270,13270,13270,0
20231012,175500,347765140,13270,13270,13270,13270,0
20231012,175400,347765140,13270,13270,13270,13270,0
20231012,175300,347765140,13270,13270,13270,13270,0
20231012,175200,347765140,13270,13270,13270,13270,0
20231012,175100,347765140,13270,13270,13270,13270,0
20231012,175000,347765140,13270,13270,13270,13270,0
20231012,174900,347765140,13270,13270,13270,13270,0
20231012,174800,347765140,13270,13270,13270,13270,0
20231012,174700,347765140,13270,13270,13270,13270,0
20231012,174600,347765140,13270,13270,13270,13270,0
20231012,174500,347765140,13270,13270,13270,13270,0
20231012,174400,347765140,13270,13270,13270,13270,0
20231012,174300,347765140,13270,13270,13270,13270,0
20231012,174200,347765140,13270,13270,13270,13270,0
20231012,174100,347765140,13270,13270,13270,13270,0
20231012,174000,347765140,13270,13270,13270,13270,0
20231012,173900,347765140,13270,13270,13270,13270,0
20231012,173800,347765140,13270,13270,13270,13270,0
20231012,173700,347765140,13270,13270,13270,13270,0
20231012,173600,347765140,13270,13270,13270,13270,0
20231012,173500,347765140,13270,13270,13270,13270,0
20231012,173400,347765140,13270,13270,13270,13270,0
20231012,173300,347765140,13270,13270,13270,13270,0
20231012,173200,347765140,13270,13270,13270,13270,0
20231012,173100,347765140,13270,13270,13270,13270,0
20231012,173000,347765140,13270,13270,13270,13270,250
20231012,172900,347765140,13270,13270,13270,13270,0
20231012,172800,347765140,13270,13270,13270,13270,0
20231012,172700,347765140,13270,13270,13270,13270,0
20231012,172600,347765140,13270,13270,13270,13270,0
20231012,172500,347765140,13270,13270,13270,13270,0
20231012,172400,347765140,13270,13270,13270,13270,0
20231012,172300,347765140,13270,13270,13270,13270,0
20231012,172200,347765140,13270,13270,13270,13270,0
20231012,172100,347765140,13270,13270,13270,13270,0
20231012,172000,347765140,13270,13270,13270,13270,0
20231012,171900,347765140,13270,13270,13270,13270,0
20231012,171800,347765140,13270,13270,13270,13270,0
20231012,171700,347765140,13270,13270,13270,13270,0
20231012,171600,347765140,13270,13270,13270,13270,0
20231012,171500,347765140,13270,13270,13270,13270,0
20231012,171400,347765140,13270,13270,13270,13270,0
20231012,171300,347765140,13270,13270,13270,13270,0
20231012,171200,347765140,13270,13270,13270,13270,0
20231012,171100,347765140,13270,13270,13270,13270,0
20231012,171000,347765140,13270,13270,13270,13270,0
20231012,170900,347765140,13270,13270,13270,13270,0
20231012,170800,347765140,13270,13270,13270,13270,0
20231012,170700,347765140,13270,13270,13270,13270,0
20231012,170600,347765140,13270,13270,13270,13270,0
20231012,170500,347765140,13270,13270,13270,13270,0
20231012,170400,347765140,13270,13270,13270,13270,0
20231012,170300,347765140,13270,13270,13270,13270,0
20231012,170200,347765140,13270,13270,13270,13270,0
20231012,170100,347765140,13270,13270,13270,13270,0
20231012,170000,347765140,13270,13270,13270,13270,250
20231012,165900,347765140,13270,13270,13270,13270,0
20231012,165800,347765140,13270,13270,13270,13270,0
20231012,165700,347765140,13270,13270,13270,13270,0
20231012,165600,347765140,13270,13270,13270,13270,0
20231012,165500,347765140,13270,13270,13270,13270,0
20231012,165400,347765140,13270,13270,13270,13270,0
20231012,165300,347765140,13270,13270,13270,13270,0
20231012,165200,347765140,13270,13270,13270,13270,0
20231012,165100,347765140,13270,13270,13270,13270,0
20231012,165000,347765140,13270,13270,13270,13270,0
20231012,164900,347765140,13270,13270,13270,13270,0
20231012,164800,347765140,13270,13270,13270,13270,0
20231012,164700,347765140,13270,13270,13270,13270,0
20231012,164600,347765140,13270,13270,13270,13270,0
20231012,164500,347765140,13270,13270,13270,13270,0
20231012,164400,347765140,13270,13270,13270,13270,0
20231012,164300,347765140,13270,13270,13270,13270,0
20231012,164200,347765140,13270,13270,13270,13270,0
20231012,164100,347765140,13270,13270,13270,13270,0
20231012,164000,347765140,13270,13270,13270,13270,0
20231012,163900,347765140,13270,13270,13270,13270,0
20231012,163800,347765140,13270,13270,13270,13270,0
20231012,163700,347765140,13270,13270,13270,13270,0
20231012,163600,347765140,13270,13270,13270,13270,0
20231012,163500,347765140,13270,13270,13270,13270,0
20231012,163400,347765140,13270,13270,13270,13270,0
20231012,163300,347765140,13270,13270,13270,13270,0
20231012,163200,347765140,13270,13270,13270,13270,0
20231012,163100,347765140,13270,13270,13270,13270,0
20231012,163000,347765140,13270,13270,13270,13270,250
20231012,162900,347765140,13270,13270,13270,13270,0
20231012,162800,347765140,13270,13270,13270,13270,0
20231012,162700,347765140,13270,13270,13270,13270,0
20231012,162600,347765140,13270,13270,13270,13270,0
20231012,162500,347765140,13270,13270,13270,13270,0
20231012,162400,347765140,13270,13270,13270,13270,0
20231012,162300,347765140,13270,13270,13270,13270,0
20231012,162200,347765140,13270,13270,13270,13270,0
20231012,162100,347765140,13270,13270,13270,13270,0
20231012,162000,347765140,13270,13270,13270,13270,0
20231012,161900,347765140,13270,13270,13270,13270,0
20231012,161800,347765140,13270,13270,13270,13270,0
20231012,161700,347765140,13270,13270,13270,13270,0
20231012,161600,347765140,13270,13270,13270,13270,0
20231012,161500,347765140,13270,13270,13270,13270,0
20231012,161400,347765140,13270,13270,13270,13270,0
20231012,161300,347765140,13270,13270,13270,13270,0
20231012,161200,347765140,13270,13270,13270,13270,0
20231012,161100,347765140,13270,13270,13270,13270,0
20231012,161000,347765140,13270,13270,13270,13270,0
20231012,160900,347765140,13270,13270,13270,13270,0
20231012,160800,347765140,13270,13270,13270,13270,0
20231012,160700,347765140,13270,13270,13270,13270,0
20231012,160600,347765140,13270,13270,13270,13270,0
20231012,160500,347765140,13270,13270,13270,13270,0
20231012,160400,347765140,13270,13270,13270,13270,0
20231012,160300,347765140,13270,13270,13270,13270,0
20231012,160200,347765140,13270,13270,13270,13270,0
20231012,160100,347765140,13270,13270,13270,13270,0
20231012,160000,347765140,13270,13270,13270,13270,250
20231012,155900,347765140,13270,13270,13270,13270,0
20231012,155800,347765140,13270,13270,13270,13270,0
20231012,155700,347765140,13270,13270,13270,13270,0
20231012,155600,347765140,13270,13270,13270,13270,0
20231012,155500,347765140,13270,13270,13270,13270,0
20231012,155400,347765140,13270,13270,13270,13270,0
20231012,155300,347765140,13270,13270,13270,13270,0
20231012,155200,347765140,13270,13270,13270,13270,0
20231012,155100,347765140,13270,13270,13270,13270,0
20231012,155000,347765140,13270,13270,13270,13270,0
20231012,154900,347765140,13270,13270,13270,13270,0
20231012,154800,347765140,13270,13270,13270,13270,0
20231012,154700,347765140,13270,13270,13270,13270,0
20231012,154600,347765140,13270,13270,13270,13270,0
20231012,154500,347765140,13270,13270,13270,13270,0
20231012,154400,347765140,13270,13270,13270,13270,0
20231012,154300,347765140,13270,13270,13270,13270,0
20231012,154200,347765140,13270,13270,13270,13270,0
20231012,154100,347765140,13270,13270,13270,13270,0
20231012,154000,347765140,13270,13270,13270,13270,0
20231012,153900,347765140,13270,13270,13270,13270,0
20231012,153800,347765140,13270,13270,13270,13270,0
20231012,153700,347765140,13270,13270,13270,13270,0
20231012,153600,347765140,13270,13270,13270,13270,0
20231012,153500,347765140,13270,13270,13270,13270,0
20231012,153400,347765140,13270,13270,13270,13270,0
20231012,153300,347765140,13270,13270,13270,13270,0
20231012,153200,347765140,13270,13270,13270,13270,0
20231012,153100,347765140,13270,13270,13270,13270,0
20231012,153000,347765140,13270,13270,13270,13270,500
20231012,152900,344447640,13260,13260,13260,13260,0
20231012,152800,344447640,13260,13260,13260,13260,0
20231012,152700,344447640,13260,13260,13260,13260,0
20231012,152600,344447640,13260,13260,13260,13260,0
20231012,152500,344447640,13260,13260,13260,13260,0
20231012,152400,344447640,13260,13260,13260,13260,0
20231012,152300,344447640,13260,13260,13260,13260,0
20231012,152200,344447640,13260,13260,13260,13260,0
20231012,152100,344447640,13260,13260,13260,13260,0
20231012,152000,344447640,13260,13260,13260,13260,0
20231012,151900,344447640,13260,13210,13260,13210,10
20231012,151800,344315280,13260,13260,13270,13260,12
20231012,151700,344156110,13270,13270,13270,13270,0
20231012,151600,344156110,13270,13210,13270,13210,15
20231012,151500,343957340,13260,13260,13260,13260,1
20231012,151400,343944080,13260,13260,13260,13260,3
20231012,151300,343904300,13270,13270,13270,13260,7
20231012,151200,343811440,13260,13270,13270,13260,20
20231012,151100,343546050,13270,13270,13270,13270,0
20231012,151000,343546050,13270,13270,13270,13270,0
20231012,150900,343546050,13270,13270,13280,13270,10
20231012,150800,343413330,13270,13280,13280,13270,4
20231012,150700,343360220,13280,13280,13280,13280,0
20231012,150600,343360220,13280,13280,13280,13280,6
20231012,150500,343280540,13290,13290,13290,13290,0
20231012,150400,343280540,13290,13290,13290,13290,8
20231012,150300,343174220,13300,13300,13300,13300,0
20231012,150200,343174220,13300,13260,13300,13260,13
20231012,150100,343001700,13270,13270,13270,13270,43
20231012,150000,342431090,13300,13300,13300,13300,137
20231012,145900,340608990,13300,13270,13300,13270,865
20231012,145800,329105850,13280,13280,13280,13280,0
20231012,145700,329105850,13280,13220,13280,13200,47
20231012,145600,328485160,13210,13210,13210,13210,9
20231012,145500,328366270,13230,13190,13230,13170,35
20231012,145400,327905080,13260,13260,13260,13260,0
20231012,145300,327905080,13260,13260,13260,13260,0
20231012,145200,327905080,13260,13210,13260,13180,43
20231012,145100,327338100,13210,13200,13210,13200,2
20231012,145000,327311690,13210,13190,13210,13190,86
20231012,144900,326177260,13180,13180,13180,13180,2
20231012,144800,326150900,13260,13200,13260,13200,2
20231012,144700,326124440,13200,13200,13200,13200,31
20231012,144600,325715240,13270,13270,13270,13270,1
20231012,144500,325701970,13180,13210,13210,13180,46
20231012,144400,325095450,13250,13250,13250,13250,8
20231012,144300,324989450,13250,13200,13250,13200,38
20231012,144200,324487800,13280,13280,13280,13280,0
20231012,144100,324487800,13280,13270,13280,13270,3
20231012,144000,324447980,13280,13250,13280,13230,48
20231012,143900,323812840,13280,13170,13280,13170,47
20231012,143800,323191890,13160,13170,13170,13150,38
20231012,143700,322691760,13170,13170,13170,13170,1
20231012,143600,322678590,13210,13200,13210,13190,12
20231012,143500,322520190,13200,13230,13230,13200,26
20231012,143400,322176720,13230,13230,13230,13230,1
20231012,143300,322163490,13180,13190,13190,13180,43
20231012,143200,321596740,13230,13190,13230,13190,54
20231012,143100,320883930,13160,13160,13160,13160,0
20231012,143000,320883930,13160,13210,13230,13160,243
20231012,142900,317682460,13230,13230,13230,13230,1
20231012,142800,317669230,13220,13240,13240,13220,11
20231012,142700,317523780,13290,13200,13290,13200,36
20231012,142600,317048490,13200,13210,13210,13200,11
20231012,142500,316903260,13300,13280,13300,13280,20
20231012,142400,316637360,13280,13200,13280,13200,28
20231012,142300,316267670,13200,13210,13210,13200,21
20231012,142200,315990320,13200,13200,13200,13200,0
20231012,142100,315990320,13200,13210,13210,13200,44
20231012,142000,315409130,13270,13270,13270,13270,0
20231012,141900,315409130,13270,13270,13270,13270,1
20231012,141800,315395860,13160,13230,13230,13160,333
20231012,141700,310999250,13220,13220,13220,13220,0
20231012,141600,310999250,13220,13230,13230,13220,32
20231012,141500,310576200,13300,13300,13300,13300,0
20231012,141400,310576200,13300,13220,13310,13220,7
20231012,141300,310483490,13210,13230,13230,13210,34
20231012,141200,310034000,13230,13230,13230,13230,33
20231012,141100,309597410,13230,13240,13240,13230,10
20231012,141000,309465030,13340,13340,13340,13340,0
20231012,140900,309465030,13340,13250,13340,13220,51
20231012,140800,308790550,13220,13240,13240,13220,500
20231012,140700,302179880,13250,13250,13250,13250,3
20231012,140600,302140130,13230,13250,13250,13230,141
20231012,140500,300272480,13250,13240,13250,13240,34
20231012,140400,299822290,13240,13250,13250,13240,10
20231012,140300,299689870,13340,13340,13340,13340,1
20231012,140200,299676530,13240,13240,13240,13240,21
20231012,140100,299398490,13240,13330,13330,13240,47
20231012,140000,298775840,13240,13240,13240,13240,0
20231012,135900,298775840,13240,13260,13260,13240,46
20231012,135800,298166640,13350,13270,13350,13270,26
20231012,135700,297821460,13270,13290,13290,13270,20
20231012,135600,297555880,13350,13250,13350,13220,197
20231012,135500,294946230,13260,13260,13260,13260,40
20231012,135400,294415830,13260,13270,13270,13260,32
20231012,135300,293991420,13350,13270,13350,13270,13
20231012,135200,293818690,13270,13270,13270,13260,56
20231012,135100,293075830,13250,13250,13250,13250,50
20231012,135000,292413330,13260,13260,13260,13240,100
20231012,134900,291088800,13260,13260,13260,13260,44
20231012,134800,290505360,13300,13300,13300,13300,0
20231012,134700,290505360,13300,13330,13330,13250,36
20231012,134600,290028230,13300,13300,13340,13300,109
20231012,134500,288578490,13350,13280,13350,13230,171
20231012,134400,286311580,13270,13310,13320,13270,152
20231012,134300,284293050,13310,13320,13320,13310,518
20231012,134200,277398340,13340,13330,13340,13310,37
20231012,134100,276905800,13350,13340,13350,13340,17
20231012,134000,276679010,13350,13360,13370,13340,668
20231012,133900,267765990,13350,13350,13350,13350,0
20231012,133800,267765990,13350,13350,13350,13350,0
20231012,133700,267765990,13350,13350,13350,13350,34
20231012,133600,267312090,13380,13380,13380,13380,0
20231012,133500,267312090,13380,13370,13380,13360,53
20231012,133400,266603860,13360,13360,13360,13360,32
20231012,133300,266176340,13370,13370,13370,13370,3
20231012,133200,266136230,13350,13370,13370,13350,45
20231012,133100,265535320,13360,13360,13360,13360,63
20231012,133000,264693640,13360,13370,13370,13360,40
20231012,132900,264159230,13380,13380,13380,13380,8
20231012,132800,264052190,13390,13370,13390,13370,15
20231012,132700,263851600,13370,13390,13400,13370,32
20231012,132600,263423600,13390,13380,13390,13380,12
20231012,132500,263263030,13380,13400,13400,13380,34
20231012,132400,262807950,13420,13420,13420,13420,1
20231012,132300,262794530,13410,13400,13410,13390,35
20231012,132200,262325830,13420,13420,13420,13420,0
20231012,132100,262325830,13420,13400,13420,13400,15
20231012,132000,262124810,13400,13400,13400,13390,44
20231012,131900,261535510,13430,13430,13430,13430,0
20231012,131800,261535510,13430,13390,13430,13390,42
20231012,131700,260973090,13400,13400,13400,13400,0
20231012,131600,260973090,13400,13400,13400,13400,0
20231012,131500,260973090,13400,13410,13410,13400,91
20231012,131400,259753610,13430,13430,13430,13430,0
20231012,131300,259753610,13430,13440,13440,13430,22
20231012,131200,259458010,13520,13420,13520,13420,21
20231012,131100,259176080,13420,13420,13420,13420,84
20231012,131000,258048800,13430,13430,13430,13430,0
20231012,130900,258048800,13430,13430,13430,13430,0
20231012,130800,258048800,13430,13450,13450,13430,52
20231012,130700,257349700,13520,13520,13520,13520,8
20231012,130600,257241540,13560,13460,13560,13440,36
20231012,130500,256757440,13650,13650,13650,13650,0
20231012,130400,256757440,13650,13550,13650,13550,189
20231012,130300,254194660,13550,13490,13550,13490,439
20231012,130200,248258890,13490,13450,13490,13450,26
20231012,130100,247909130,13410,13420,13420,13410,41
20231012,130000,247359290,13440,13430,13440,13430,46
20231012,125900,246741070,13430,13430,13430,13430,6
20231012,125800,246660490,13400,13430,13430,13400,49
20231012,125700,246003500,13410,13410,13410,13410,0
20231012,125600,246003500,13410,13420,13420,13410,44
20231012,125500,245413380,13410,13410,13410,13410,10
20231012,125400,245279280,13410,13410,13410,13410,234
20231012,125300,242141340,13420,13410,13420,13410,20
20231012,125200,241873040,13410,13410,13410,13410,17
20231012,125100,241645070,13400,13420,13440,13400,53
20231012,125000,240934560,13420,13390,13420,13390,33
20231012,124900,240492110,13400,13410,13410,13400,295
20231012,124800,236539060,13400,13400,13400,13400,9
20231012,124700,236418460,13400,13400,13400,13400,1
20231012,124600,236405060,13400,13390,13400,13380,48
20231012,124500,235762750,13390,13390,13390,13390,5
20231012,124400,235695800,13360,13370,13370,13360,47
20231012,124300,235067790,13440,13380,13440,13380,59
20231012,124200,234278210,13370,13370,13370,13370,0
20231012,124100,234278210,13370,13380,13440,13370,76
20231012,124000,233261730,13420,13420,13420,13420,1
20231012,123900,233248310,13380,13390,13390,13380,36
20231012,123800,232766540,13420,13420,13420,13420,0
20231012,123700,232766540,13420,13360,13420,13360,39
20231012,123600,232245440,13430,13430,13430,13430,0
20231012,123500,232245440,13430,13430,13430,13430,6
20231012,123400,232164860,13370,13390,13410,13370,40
20231012,123300,231629760,13380,13380,13380,13380,11
20231012,123200,231482580,13370,13400,13400,13370,286
20231012,123100,227658260,13400,13400,13400,13400,57
20231012,123000,226894460,13400,13380,13400,13380,51
20231012,122900,226212060,13380,13380,13400,13380,137
20231012,122800,224378900,13380,13380,13380,13380,110
20231012,122700,222907100,13390,13400,13400,13390,336
20231012,122600,218408050,13410,13410,13410,13410,35
20231012,122500,217938700,13410,13410,13410,13410,13
20231012,122400,217764370,13390,13400,13400,13390,32
20231012,122300,217335760,13410,13410,13410,13410,5
20231012,122200,217268710,13410,13420,13420,13410,18
20231012,122100,217027270,13420,13420,13420,13420,0
20231012,122000,217027270,13420,13420,13420,13420,97
20231012,121900,215725530,13490,13430,13490,13430,7
20231012,121800,215631460,13420,13400,13420,13400,55
20231012,121700,214894360,13400,13420,13430,13400,96
20231012,121600,213607610,13420,13420,13420,13420,3
20231012,121500,213567350,13370,13440,13440,13370,69
20231012,121400,212643400,13490,13490,13490,13490,0
20231012,121300,212643400,13490,13490,13490,13490,1
20231012,121200,212629910,13430,13430,13490,13430,54
20231012,121100,211904160,13420,13430,13430,13420,9
20231012,121000,211783330,13430,13410,13430,13370,46
20231012,120900,211167650,13420,13420,13420,13420,3
20231012,120800,211127390,13400,13400,13410,13400,69
20231012,120700,210202780,13420,13420,13420,13420,1
20231012,120600,210189360,13430,13430,13430,13430,14
20231012,120500,210001340,13430,13450,13450,13430,40
20231012,120400,209464030,13440,13440,13440,13440,0
20231012,120300,209464030,13440,13440,13440,13440,102
20231012,120200,208093150,13430,13430,13430,13430,0
20231012,120100,208093150,13430,13480,13480,13430,2
20231012,120000,208066240,13420,13490,13490,13420,50
20231012,115900,207394190,13490,13490,13490,13490,0
20231012,115800,207394190,13490,13490,13490,13490,0
20231012,115700,207394190,13490,13490,13490,13490,16
20231012,115600,207178350,13490,13490,13490,13490,1
20231012,115500,207164860,13480,13480,13480,13480,1
20231012,115400,207151380,13480,13480,13480,13480,16
20231012,115300,206935700,13490,13500,13500,13490,7
20231012,115200,206841260,13480,13490,13500,13480,10
20231012,115100,206706370,13500,13500,13500,13500,1
20231012,115000,206692870,13440,13440,13440,13430,172
20231012,114900,204381820,13410,13410,13410,13410,2
20231012,114800,204355000,13370,13480,13480,13370,98
20231012,114700,203038940,13560,13560,13560,13560,0
20231012,114600,203038940,13560,13560,13560,13560,2
20231012,114500,203011820,13520,13520,13520,13520,0
20231012,114400,203011820,13520,13530,13530,13520,16
20231012,114300,202795420,13580,13560,13580,13560,458
20231012,114200,196584170,13560,13560,13560,13560,50
20231012,114100,195906170,13560,13560,13560,13560,8
20231012,114000,195797690,13560,13560,13560,13560,0
20231012,113900,195797690,13560,13560,13560,13560,0
20231012,113800,195797690,13560,13560,13560,13560,8
20231012,113700,195689210,13550,13550,13550,13550,0
20231012,113600,195689210,13550,13550,13550,13550,0
20231012,113500,195689210,13550,13550,13550,13550,8
20231012,113400,195580810,13580,13580,13580,13580,0
20231012,113300,195580810,13580,13580,13580,13580,0
20231012,113200,195580810,13580,13580,13580,13580,0
20231012,113100,195580810,13580,13580,13580,13580,0
20231012,113000,195580810,13580,13530,13580,13530,10
20231012,112900,195445450,13520,13520,13520,13520,10
20231012,112800,195310250,13530,13540,13540,13320,328
20231012,112700,190919720,13550,13550,13550,13550,8
20231012,112600,190811320,13580,13580,13580,13580,0
20231012,112500,190811320,13580,13580,13580,13580,0
20231012,112400,190811320,13580,13580,13580,13580,8
20231012,112300,190702680,13530,13530,13530,13530,67
20231012,112200,189796170,13600,13600,13600,13600,0
20231012,112100,189796170,13600,13600,13600,13600,0
20231012,112000,189796170,13600,13600,13600,13600,0
20231012,111900,189796170,13600,13600,13600,13600,0
20231012,111800,189796170,13600,13610,13610,13600,613
20231012,111700,181458740,13610,13620,13620,13610,4
20231012,111600,181404270,13630,13640,13640,13630,59
20231012,111500,180600010,13650,13650,13650,13650,0
20231012,111400,180600010,13650,13670,13670,13650,177
20231012,111300,178182790,13700,13750,13750,13700,67
20231012,111200,177264360,13750,13770,13770,13710,11
20231012,111100,177113450,13760,13760,13760,13760,50
20231012,111000,176425450,13780,13750,13780,13750,508
20231012,110900,169433390,13760,13760,13760,13760,0
20231012,110800,169433390,13760,13760,13760,13760,0
20231012,110700,169433390,13760,13760,13760,13760,8
20231012,110600,169323310,13770,13670,13770,13670,17
20231012,110500,169089920,13770,13700,13770,13700,103
20231012,110400,167678740,13700,13700,13700,13700,157
20231012,110300,165527840,13780,13700,13780,13700,327
20231012,110200,161029850,13780,13710,13800,13650,1692
20231012,110100,137707560,13730,13630,13730,13630,705
20231012,110000,128059310,13700,13580,13700,13580,851
20231012,105900,116479510,13580,13520,13580,13470,516
20231012,105800,109495510,13520,13480,13520,13480,5
20231012,105700,109428050,13480,13450,13480,13450,49
20231012,105600,108768880,13450,13440,13450,13440,49
20231012,105500,108110240,13480,13480,13480,13480,0
20231012,105400,108110240,13480,13480,13480,13480,0
20231012,105300,108110240,13480,13520,13530,13420,349
20231012,105200,103423920,13500,13510,13510,13500,65
20231012,105100,102546340,13530,13530,13540,13520,347
20231012,105000,97851440,13530,13500,13530,13500,19
20231012,104900,97594750,13530,13500,13530,13490,1012
20231012,104800,83936880,13500,13430,13500,13430,397
20231012,104700,78590030,13440,13400,13440,13400,521
20231012,104600,71608530,13400,13390,13400,13390,351
20231012,104500,66905470,13370,13340,13370,13340,313
20231012,104400,62722010,13340,13340,13350,13330,301
20231012,104300,58706060,13340,13310,13340,13310,408
20231012,104200,53268130,13300,13270,13300,13230,354
20231012,104100,48562660,13230,13220,13230,13200,53
20231012,104000,47862830,13200,13270,13270,13160,56
20231012,103900,47123690,13270,13270,13270,13270,2
20231012,103800,47097150,13280,13280,13280,13280,0
20231012,103700,47097150,13280,13280,13280,13280,0
20231012,103600,47097150,13280,13280,13280,13280,0
20231012,103500,47097150,13280,13280,13280,13280,0
20231012,103400,47097150,13280,13280,13280,13280,0
20231012,103300,47097150,13280,13270,13280,13270,2
20231012,103200,47070600,13200,13200,13200,13200,0
20231012,103100,47070600,13200,13250,13250,13200,112
20231012,103000,45587200,13220,13220,13220,13220,0
20231012,102900,45587200,13220,13230,13230,13180,57
20231012,102800,44834530,13190,13190,13190,13190,0
20231012,102700,44834530,13190,13230,13230,13180,167
20231012,102600,42631750,13260,13260,13260,13260,0
20231012,102500,42631750,13260,13210,13260,13210,14
20231012,102400,42446760,13200,13200,13200,13200,0
20231012,102300,42446760,13200,13280,13280,13150,213
20231012,102200,39634720,13280,13280,13280,13280,10
20231012,102100,39501920,13290,13290,13290,13290,1
20231012,102000,39488630,13280,13280,13280,13280,1
20231012,101900,39475350,13270,13270,13270,13270,0
20231012,101800,39475350,13270,13270,13270,13270,1
20231012,101700,39462080,13280,13290,13290,13280,16
20231012,101600,39249520,13290,13290,13290,13290,0
20231012,101500,39249520,13290,13290,13290,13290,0
20231012,101400,39249520,13290,13290,13290,13290,0
20231012,101300,39249520,13290,13290,13290,13290,1
20231012,101200,39236230,13280,13280,13280,13280,8
20231012,101100,39129990,13290,13290,13290,13290,0
20231012,101000,39129990,13290,13290,13290,13290,1
20231012,100900,39116700,13260,13280,13280,13260,113
20231012,100800,37617240,13290,13290,13290,13290,0
20231012,100700,37617240,13290,13290,13290,13290,0
20231012,100600,37617240,13290,13280,13290,13280,39
20231012,100500,37099240,13280,13280,13280,13280,0
20231012,100400,37099240,13280,13280,13280,13280,9
20231012,100300,36979720,13260,13270,13270,13260,80
20231012,100200,35918200,13270,13270,13270,13270,0
20231012,100100,35918200,13270,13270,13270,13270,0
20231012,100000,35918200,13270,13240,13270,13240,4
20231012,095900,35865180,13270,13270,13270,13270,0
20231012,095800,35865180,13270,13270,13270,13270,8
20231012,095700,35759020,13270,13270,13270,13270,0
20231012,095600,35759020,13270,13270,13270,13270,1
20231012,095500,35745750,13230,13270,13270,13230,24
20231012,095400,35427510,13270,13270,13270,13270,0
20231012,095300,35427510,13270,13270,13270,13270,0
20231012,095200,35427510,13270,13260,13270,13260,13
20231012,095100,35255050,13260,13260,13260,13260,0
20231012,095000,35255050,13260,13260,13260,13260,0
20231012,094900,35255050,13260,13260,13260,13260,2
20231012,094800,35228530,13270,13270,13270,13270,0
20231012,094700,35228530,13270,13210,13270,13210,7
20231012,094600,35135870,13160,13160,13160,13160,1
20231012,094500,35122710,13170,13170,13170,13170,0
20231012,094400,35122710,13170,13170,13170,13170,2
20231012,094300,35096370,13200,13200,13200,13200,0
20231012,094200,35096370,13200,13260,13260,13200,110
20231012,094100,33642090,13260,13270,13270,13260,9
20231012,094000,33522670,13260,13260,13260,13260,0
20231012,093900,33522670,13260,13260,13260,13260,0
20231012,093800,33522670,13260,13260,13260,13260,1
20231012,093700,33509410,13250,13250,13250,13250,14
20231012,093600,33323910,13270,13270,13270,13270,0
20231012,093500,33323910,13270,13270,13270,13270,0
20231012,093400,33323910,13270,13270,13270,13270,1
20231012,093300,33310640,13280,13280,13280,13280,0
20231012,093200,33310640,13280,13280,13280,13280,1
20231012,093100,33297360,13280,13280,13280,13280,0
20231012,093000,33297360,13280,13270,13280,13270,136
20231012,092900,31492630,13260,13250,13260,13250,118
20231012,092800,29928960,13250,13250,13250,13250,0
20231012,092700,29928960,13250,13250,13250,13250,0
20231012,092600,29928960,13250,13250,13250,13250,0
20231012,092500,29928960,13250,13250,13250,13250,0
20231012,092400,29928960,13250,13250,13250,13250,0
20231012,092300,29928960,13250,13250,13250,13250,0
20231012,092200,29928960,13250,13250,13250,13250,0
20231012,092100,29928960,13250,13250,13250,13250,0
20231012,092000,29928960,13250,13250,13250,13250,0
20231012,091900,29928960,13250,13250,13250,13250,0
20231012,091800,29928960,13250,13250,13270,13250,1116
20231012,091700,15140220,13250,13250,13250,13250,0
20231012,091600,15140220,13250,13250,13250,13250,10
20231012,091500,15007720,13270,13270,13270,13270,10
20231012,091400,14875020,13280,13280,13280,13280,200
20231012,091300,12219020,13280,13280,13280,13280,1
20231012,091200,12205740,13250,13250,13250,13250,1
20231012,091100,12192490,13300,13300,13300,13300,0
20231012,091000,12192490,13300,13300,13300,13300,0
20231012,090900,12192490,13300,13230,13300,13200,347
20231012,090800,7603710,13220,13200,13220,13200,148
20231012,090700,5647550,13200,13190,13200,13190,33
20231012,090600,5212050,13190,13190,13190,13190,0
20231012,090500,5212050,13190,13190,13190,13190,200
20231012,090400,2574050,13200,13200,13200,13200,0
20231012,090300,2574050,13200,13200,13200,13200,0
20231012,090200,2574050,13200,13200,13200,13200,1
20231012,090100,2560850,13150,13150,13150,13150,9
20231012,090000,2442500,13100,13020,13100,13020,187