KissMeData/086520/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194400,346249074000,873000,873000,873000,873000,15751
20231012,194300,346249074000,873000,873000,873000,873000,0
20231012,194200,346249074000,873000,873000,873000,873000,0
20231012,194100,346249074000,873000,873000,873000,873000,0
20231012,194000,346249074000,873000,873000,873000,873000,0
20231012,193900,346249074000,873000,873000,873000,873000,0
20231012,193800,346249074000,873000,873000,873000,873000,0
20231012,193700,346249074000,873000,873000,873000,873000,0
20231012,193600,346249074000,873000,873000,873000,873000,0
20231012,193500,346249074000,873000,873000,873000,873000,0
20231012,193400,346249074000,873000,873000,873000,873000,0
20231012,193300,346249074000,873000,873000,873000,873000,0
20231012,193200,346249074000,873000,873000,873000,873000,0
20231012,193100,346249074000,873000,873000,873000,873000,0
20231012,193000,346249074000,873000,873000,873000,873000,0
20231012,192900,346249074000,873000,873000,873000,873000,0
20231012,192800,346249074000,873000,873000,873000,873000,0
20231012,192700,346249074000,873000,873000,873000,873000,0
20231012,192600,346249074000,873000,873000,873000,873000,0
20231012,192500,346249074000,873000,873000,873000,873000,0
20231012,192400,346249074000,873000,873000,873000,873000,0
20231012,192300,346249074000,873000,873000,873000,873000,0
20231012,192200,346249074000,873000,873000,873000,873000,0
20231012,192100,346249074000,873000,873000,873000,873000,0
20231012,192000,346249074000,873000,873000,873000,873000,0
20231012,191900,346249074000,873000,873000,873000,873000,0
20231012,191800,346249074000,873000,873000,873000,873000,0
20231012,191700,346249074000,873000,873000,873000,873000,0
20231012,191600,346249074000,873000,873000,873000,873000,0
20231012,191500,346249074000,873000,873000,873000,873000,0
20231012,191400,346249074000,873000,873000,873000,873000,15751
20231012,191300,346249074000,873000,873000,873000,873000,0
20231012,191200,346249074000,873000,873000,873000,873000,0
20231012,191100,346249074000,873000,873000,873000,873000,0
20231012,191000,346249074000,873000,873000,873000,873000,0
20231012,190900,346249074000,873000,873000,873000,873000,0
20231012,190800,346249074000,873000,873000,873000,873000,0
20231012,190700,346249074000,873000,873000,873000,873000,0
20231012,190600,346249074000,873000,873000,873000,873000,0
20231012,190500,346249074000,873000,873000,873000,873000,0
20231012,190400,346249074000,873000,873000,873000,873000,0
20231012,190300,346249074000,873000,873000,873000,873000,0
20231012,190200,346249074000,873000,873000,873000,873000,0
20231012,190100,346249074000,873000,873000,873000,873000,0
20231012,190000,346249074000,873000,873000,873000,873000,0
20231012,185900,346249074000,873000,873000,873000,873000,0
20231012,185800,346249074000,873000,873000,873000,873000,0
20231012,185700,346249074000,873000,873000,873000,873000,0
20231012,185600,346249074000,873000,873000,873000,873000,0
20231012,185500,346249074000,873000,873000,873000,873000,0
20231012,185400,346249074000,873000,873000,873000,873000,0
20231012,185300,346249074000,873000,873000,873000,873000,0
20231012,185200,346249074000,873000,873000,873000,873000,0
20231012,185100,346249074000,873000,873000,873000,873000,0
20231012,185000,346249074000,873000,873000,873000,873000,0
20231012,184900,346249074000,873000,873000,873000,873000,0
20231012,184800,346249074000,873000,873000,873000,873000,0
20231012,184700,346249074000,873000,873000,873000,873000,0
20231012,184600,346249074000,873000,873000,873000,873000,0
20231012,184500,346249074000,873000,873000,873000,873000,0
20231012,184400,346249074000,873000,873000,873000,873000,15751
20231012,184300,346249074000,873000,873000,873000,873000,0
20231012,184200,346249074000,873000,873000,873000,873000,0
20231012,184100,346249074000,873000,873000,873000,873000,0
20231012,184000,346249074000,873000,873000,873000,873000,0
20231012,183900,346249074000,873000,873000,873000,873000,0
20231012,183800,346249074000,873000,873000,873000,873000,0
20231012,183700,346249074000,873000,873000,873000,873000,0
20231012,183600,346249074000,873000,873000,873000,873000,0
20231012,183500,346249074000,873000,873000,873000,873000,0
20231012,183400,346249074000,873000,873000,873000,873000,0
20231012,183300,346249074000,873000,873000,873000,873000,0
20231012,183200,346249074000,873000,873000,873000,873000,0
20231012,183100,346249074000,873000,873000,873000,873000,0
20231012,183000,346249074000,873000,873000,873000,873000,0
20231012,182900,346249074000,873000,873000,873000,873000,0
20231012,182800,346249074000,873000,873000,873000,873000,0
20231012,182700,346249074000,873000,873000,873000,873000,0
20231012,182600,346249074000,873000,873000,873000,873000,0
20231012,182500,346249074000,873000,873000,873000,873000,0
20231012,182400,346249074000,873000,873000,873000,873000,0
20231012,182300,346249074000,873000,873000,873000,873000,0
20231012,182200,346249074000,873000,873000,873000,873000,0
20231012,182100,346249074000,873000,873000,873000,873000,0
20231012,182000,346249074000,873000,873000,873000,873000,0
20231012,181900,346249074000,873000,873000,873000,873000,0
20231012,181800,346249074000,873000,873000,873000,873000,0
20231012,181700,346249074000,873000,873000,873000,873000,0
20231012,181600,346249074000,873000,873000,873000,873000,0
20231012,181500,346249074000,873000,873000,873000,873000,0
20231012,181400,346249074000,873000,873000,873000,873000,15751
20231012,181300,346249074000,873000,873000,873000,873000,0
20231012,181200,346249074000,873000,873000,873000,873000,0
20231012,181100,346249074000,873000,873000,873000,873000,0
20231012,181000,346249074000,873000,873000,873000,873000,0
20231012,180900,346249074000,873000,873000,873000,873000,0
20231012,180800,346249074000,873000,873000,873000,873000,0
20231012,180700,346249074000,873000,873000,873000,873000,0
20231012,180600,346249074000,873000,873000,873000,873000,0
20231012,180500,346249074000,873000,873000,873000,873000,0
20231012,180400,346249074000,873000,873000,873000,873000,0
20231012,180300,346249074000,873000,873000,873000,873000,0
20231012,180200,346249074000,873000,873000,873000,873000,0
20231012,180100,346249074000,873000,873000,873000,873000,0
20231012,180000,346249074000,873000,873000,873000,873000,0
20231012,175900,346249074000,873000,873000,873000,873000,0
20231012,175800,346249074000,873000,873000,873000,873000,0
20231012,175700,346249074000,873000,873000,873000,873000,0
20231012,175600,346249074000,873000,873000,873000,873000,0
20231012,175500,346249074000,873000,873000,873000,873000,0
20231012,175400,346249074000,873000,873000,873000,873000,0
20231012,175300,346249074000,873000,873000,873000,873000,0
20231012,175200,346249074000,873000,873000,873000,873000,0
20231012,175100,346249074000,873000,873000,873000,873000,0
20231012,175000,346249074000,873000,873000,873000,873000,0
20231012,174900,346249074000,873000,873000,873000,873000,0
20231012,174800,346249074000,873000,873000,873000,873000,0
20231012,174700,346249074000,873000,873000,873000,873000,0
20231012,174600,346249074000,873000,873000,873000,873000,0
20231012,174500,346249074000,873000,873000,873000,873000,0
20231012,174400,346249074000,873000,873000,873000,873000,15751
20231012,174300,346249074000,873000,873000,873000,873000,0
20231012,174200,346249074000,873000,873000,873000,873000,0
20231012,174100,346249074000,873000,873000,873000,873000,0
20231012,174000,346249074000,873000,873000,873000,873000,0
20231012,173900,346249074000,873000,873000,873000,873000,0
20231012,173800,346249074000,873000,873000,873000,873000,0
20231012,173700,346249074000,873000,873000,873000,873000,0
20231012,173600,346249074000,873000,873000,873000,873000,0
20231012,173500,346249074000,873000,873000,873000,873000,0
20231012,173400,346249074000,873000,873000,873000,873000,0
20231012,173300,346249074000,873000,873000,873000,873000,0
20231012,173200,346249074000,873000,873000,873000,873000,0
20231012,173100,346249074000,873000,873000,873000,873000,0
20231012,173000,346249074000,873000,873000,873000,873000,0
20231012,172900,346249074000,873000,873000,873000,873000,0
20231012,172800,346249074000,873000,873000,873000,873000,0
20231012,172700,346249074000,873000,873000,873000,873000,0
20231012,172600,346249074000,873000,873000,873000,873000,0
20231012,172500,346249074000,873000,873000,873000,873000,0
20231012,172400,346249074000,873000,873000,873000,873000,0
20231012,172300,346249074000,873000,873000,873000,873000,0
20231012,172200,346249074000,873000,873000,873000,873000,0
20231012,172100,346249074000,873000,873000,873000,873000,0
20231012,172000,346249074000,873000,873000,873000,873000,0
20231012,171900,346249074000,873000,873000,873000,873000,0
20231012,171800,346249074000,873000,873000,873000,873000,0
20231012,171700,346249074000,873000,873000,873000,873000,0
20231012,171600,346249074000,873000,873000,873000,873000,0
20231012,171500,346249074000,873000,873000,873000,873000,0
20231012,171400,346249074000,873000,873000,873000,873000,15751
20231012,171300,346249074000,873000,873000,873000,873000,0
20231012,171200,346249074000,873000,873000,873000,873000,0
20231012,171100,346249074000,873000,873000,873000,873000,0
20231012,171000,346249074000,873000,873000,873000,873000,0
20231012,170900,346249074000,873000,873000,873000,873000,0
20231012,170800,346249074000,873000,873000,873000,873000,0
20231012,170700,346249074000,873000,873000,873000,873000,0
20231012,170600,346249074000,873000,873000,873000,873000,0
20231012,170500,346249074000,873000,873000,873000,873000,0
20231012,170400,346249074000,873000,873000,873000,873000,0
20231012,170300,346249074000,873000,873000,873000,873000,0
20231012,170200,346249074000,873000,873000,873000,873000,0
20231012,170100,346249074000,873000,873000,873000,873000,0
20231012,170000,346249074000,873000,873000,873000,873000,0
20231012,165900,346249074000,873000,873000,873000,873000,0
20231012,165800,346249074000,873000,873000,873000,873000,0
20231012,165700,346249074000,873000,873000,873000,873000,0
20231012,165600,346249074000,873000,873000,873000,873000,0
20231012,165500,346249074000,873000,873000,873000,873000,0
20231012,165400,346249074000,873000,873000,873000,873000,0
20231012,165300,346249074000,873000,873000,873000,873000,0
20231012,165200,346249074000,873000,873000,873000,873000,0
20231012,165100,346249074000,873000,873000,873000,873000,0
20231012,165000,346249074000,873000,873000,873000,873000,0
20231012,164900,346249074000,873000,873000,873000,873000,0
20231012,164800,346249074000,873000,873000,873000,873000,0
20231012,164700,346249074000,873000,873000,873000,873000,0
20231012,164600,346249074000,873000,873000,873000,873000,0
20231012,164500,346249074000,873000,873000,873000,873000,0
20231012,164400,346249074000,873000,873000,873000,873000,15751
20231012,164300,346249074000,873000,873000,873000,873000,0
20231012,164200,346249074000,873000,873000,873000,873000,0
20231012,164100,346249074000,873000,873000,873000,873000,0
20231012,164000,346249074000,873000,873000,873000,873000,0
20231012,163900,346249074000,873000,873000,873000,873000,0
20231012,163800,346249074000,873000,873000,873000,873000,0
20231012,163700,346249074000,873000,873000,873000,873000,0
20231012,163600,346249074000,873000,873000,873000,873000,0
20231012,163500,346249074000,873000,873000,873000,873000,0
20231012,163400,346249074000,873000,873000,873000,873000,0
20231012,163300,346249074000,873000,873000,873000,873000,0
20231012,163200,346249074000,873000,873000,873000,873000,0
20231012,163100,346249074000,873000,873000,873000,873000,0
20231012,163000,346249074000,873000,873000,873000,873000,0
20231012,162900,346249074000,873000,873000,873000,873000,0
20231012,162800,346249074000,873000,873000,873000,873000,0
20231012,162700,346249074000,873000,873000,873000,873000,0
20231012,162600,346249074000,873000,873000,873000,873000,0
20231012,162500,346249074000,873000,873000,873000,873000,0
20231012,162400,346249074000,873000,873000,873000,873000,0
20231012,162300,346249074000,873000,873000,873000,873000,0
20231012,162200,346249074000,873000,873000,873000,873000,0
20231012,162100,346249074000,873000,873000,873000,873000,0
20231012,162000,346249074000,873000,873000,873000,873000,0
20231012,161900,346249074000,873000,873000,873000,873000,0
20231012,161800,346249074000,873000,873000,873000,873000,0
20231012,161700,346249074000,873000,873000,873000,873000,0
20231012,161600,346249074000,873000,873000,873000,873000,0
20231012,161500,346249074000,873000,873000,873000,873000,0
20231012,161400,346249074000,873000,873000,873000,873000,15751
20231012,161300,346249074000,873000,873000,873000,873000,0
20231012,161200,346249074000,873000,873000,873000,873000,0
20231012,161100,346249074000,873000,873000,873000,873000,0
20231012,161000,346249074000,873000,873000,873000,873000,0
20231012,160900,346249074000,873000,873000,873000,873000,0
20231012,160800,346249074000,873000,873000,873000,873000,0
20231012,160700,346249074000,873000,873000,873000,873000,0
20231012,160600,346249074000,873000,873000,873000,873000,0
20231012,160500,346249074000,873000,873000,873000,873000,0
20231012,160400,346249074000,873000,873000,873000,873000,0
20231012,160300,346249074000,873000,873000,873000,873000,0
20231012,160200,346249074000,873000,873000,873000,873000,0
20231012,160100,346249074000,873000,873000,873000,873000,0
20231012,160000,346249074000,873000,873000,873000,873000,0
20231012,155900,346249074000,873000,873000,873000,873000,0
20231012,155800,346249074000,873000,873000,873000,873000,0
20231012,155700,346249074000,873000,873000,873000,873000,0
20231012,155600,346249074000,873000,873000,873000,873000,0
20231012,155500,346249074000,873000,873000,873000,873000,0
20231012,155400,346249074000,873000,873000,873000,873000,0
20231012,155300,346249074000,873000,873000,873000,873000,0
20231012,155200,346249074000,873000,873000,873000,873000,0
20231012,155100,346249074000,873000,873000,873000,873000,0
20231012,155000,346249074000,873000,873000,873000,873000,0
20231012,154900,346249074000,873000,873000,873000,873000,0
20231012,154800,346249074000,873000,873000,873000,873000,0
20231012,154700,346249074000,873000,873000,873000,873000,0
20231012,154600,346249074000,873000,873000,873000,873000,0
20231012,154500,346249074000,873000,873000,873000,873000,0
20231012,154400,346249074000,873000,873000,873000,873000,15751
20231012,154300,346249074000,873000,873000,873000,873000,0
20231012,154200,346249074000,873000,873000,873000,873000,0
20231012,154100,346249074000,873000,873000,873000,873000,0
20231012,154000,346249074000,873000,873000,873000,873000,0
20231012,153900,346249074000,873000,873000,873000,873000,0
20231012,153800,346249074000,873000,873000,873000,873000,0
20231012,153700,346249074000,873000,873000,873000,873000,0
20231012,153600,346249074000,873000,873000,873000,873000,0
20231012,153500,346249074000,873000,873000,873000,873000,0
20231012,153400,346249074000,873000,873000,873000,873000,0
20231012,153300,346249074000,873000,873000,873000,873000,0
20231012,153200,346249074000,873000,873000,873000,873000,0
20231012,153100,346249074000,873000,873000,873000,873000,0
20231012,153000,346249074000,873000,873000,873000,873000,15751
20231012,152900,332498451000,878000,878000,878000,878000,0
20231012,152800,332498451000,878000,878000,878000,878000,0
20231012,152700,332498451000,878000,878000,878000,878000,0
20231012,152600,332498451000,878000,878000,878000,878000,0
20231012,152500,332498451000,878000,878000,878000,878000,0
20231012,152400,332498451000,878000,878000,878000,878000,0
20231012,152300,332498451000,878000,878000,878000,878000,0
20231012,152200,332498451000,878000,878000,878000,878000,0
20231012,152100,332498451000,878000,878000,878000,878000,0
20231012,152000,332498451000,878000,878000,878000,878000,0
20231012,151900,332498451000,878000,878000,879000,877000,1117
20231012,151800,331517812000,878000,878000,879000,878000,893
20231012,151700,330733310000,877000,877000,880000,877000,1130
20231012,151600,329741024000,877000,878000,879000,877000,942
20231012,151500,328914210000,879000,879000,880000,878000,1399
20231012,151400,327684379000,879000,879000,880000,878000,855
20231012,151300,326932675000,879000,878000,879000,877000,861
20231012,151200,326176677000,877000,877000,878000,877000,149
20231012,151100,326045942000,877000,878000,878000,877000,327
20231012,151000,325758926000,877000,878000,878000,877000,525
20231012,150900,325298213000,878000,878000,878000,877000,219
20231012,150800,325106032000,877000,878000,878000,877000,355
20231012,150700,324794474000,878000,877000,878000,877000,386
20231012,150600,324455921000,877000,878000,878000,876000,416
20231012,150500,324091025000,878000,879000,879000,877000,642
20231012,150400,323527392000,879000,879000,879000,878000,603
20231012,150300,322997614000,879000,877000,879000,876000,1983
20231012,150200,321257676000,877000,877000,877000,876000,207
20231012,150100,321076311000,877000,876000,877000,876000,135
20231012,150000,320958003000,876000,877000,878000,876000,309
20231012,145900,320687028000,877000,877000,878000,876000,581
20231012,145800,320177568000,876000,876000,877000,876000,229
20231012,145700,319976963000,876000,875000,877000,875000,576
20231012,145600,319472388000,875000,876000,876000,875000,325
20231012,145500,319187970000,875000,875000,876000,875000,206
20231012,145400,319007688000,876000,876000,876000,875000,289
20231012,145300,318754677000,875000,875000,876000,874000,564
20231012,145200,318261055000,875000,874000,875000,874000,346
20231012,145100,317958330000,874000,874000,875000,874000,250
20231012,145000,317739779000,874000,877000,877000,874000,603
20231012,144900,317211743000,877000,876000,877000,876000,210
20231012,144800,317027688000,876000,877000,877000,876000,215
20231012,144700,316839264000,877000,876000,877000,876000,149
20231012,144600,316708671000,876000,876000,877000,876000,134
20231012,144500,316591224000,878000,875000,878000,875000,893
20231012,144400,315808940000,874000,875000,876000,874000,446
20231012,144300,315418704000,875000,875000,876000,875000,269
20231012,144200,315183320000,875000,876000,876000,875000,383
20231012,144100,314847858000,876000,876000,877000,876000,424
20231012,144000,314476407000,876000,877000,878000,876000,156
20231012,143900,314339633000,877000,879000,879000,876000,552
20231012,143800,313855485000,879000,879000,880000,878000,345
20231012,143700,313552433000,879000,880000,880000,878000,216
20231012,143600,313362541000,880000,877000,880000,877000,798
20231012,143500,312661708000,878000,877000,878000,876000,179
20231012,143400,312504712000,877000,876000,877000,875000,434
20231012,143300,312124328000,876000,875000,876000,875000,392
20231012,143200,311781235000,875000,873000,876000,873000,1005
20231012,143100,310902404000,873000,874000,874000,872000,1479
20231012,143000,309611034000,873000,873000,874000,872000,1268
20231012,142900,308504387000,873000,874000,875000,873000,970
20231012,142800,307657326000,874000,874000,875000,872000,3161
20231012,142700,304895889000,874000,876000,877000,874000,1718
20231012,142600,303392699000,876000,877000,877000,875000,1136
20231012,142500,302397580000,876000,878000,879000,876000,764
20231012,142400,301727606000,878000,878000,879000,878000,126
20231012,142300,301616961000,878000,877000,878000,876000,1109
20231012,142200,300644144000,877000,880000,880000,877000,904
20231012,142100,299850308000,879000,879000,880000,879000,106
20231012,142000,299757096000,879000,880000,880000,879000,253
20231012,141900,299534653000,879000,878000,879000,878000,501
20231012,141800,299094495000,879000,879000,880000,878000,360
20231012,141700,298778066000,879000,881000,881000,879000,410
20231012,141600,298417322000,881000,881000,881000,880000,118
20231012,141500,298313437000,881000,881000,882000,881000,171
20231012,141400,298162770000,882000,882000,882000,881000,152
20231012,141300,298028767000,882000,883000,884000,882000,385
20231012,141200,297688772000,883000,883000,884000,883000,248
20231012,141100,297469619000,883000,883000,884000,883000,347
20231012,141000,297163130000,883000,884000,884000,883000,174
20231012,140900,297009358000,883000,883000,884000,882000,272
20231012,140800,296769146000,883000,882000,883000,882000,204
20231012,140700,296589061000,882000,883000,883000,882000,176
20231012,140600,296433713000,882000,881000,883000,879000,818
20231012,140500,295712582000,880000,880000,881000,879000,321
20231012,140400,295430136000,880000,880000,881000,880000,102
20231012,140300,295340346000,880000,880000,881000,880000,161
20231012,140200,295198651000,880000,880000,882000,880000,133
20231012,140100,295081572000,882000,881000,882000,881000,136
20231012,140000,294961721000,882000,881000,882000,881000,88
20231012,135900,294884170000,882000,879000,882000,879000,527
20231012,135800,294420429000,880000,879000,880000,879000,148
20231012,135700,294290294000,880000,881000,881000,879000,342
20231012,135600,293989426000,881000,881000,881000,880000,252
20231012,135500,293767579000,881000,881000,882000,881000,266
20231012,135400,293533211000,882000,883000,883000,881000,245
20231012,135300,293317320000,883000,883000,884000,882000,618
20231012,135200,292771672000,883000,883000,884000,883000,65
20231012,135100,292714267000,884000,882000,884000,881000,332
20231012,135000,292421288000,882000,882000,882000,881000,192
20231012,134900,292252043000,882000,879000,882000,879000,596
20231012,134800,291727625000,879000,879000,879000,878000,250
20231012,134700,291507929000,878000,879000,879000,878000,359
20231012,134600,291192502000,879000,880000,880000,879000,357
20231012,134500,290878550000,880000,881000,881000,880000,183
20231012,134400,290717483000,880000,880000,881000,879000,629
20231012,134300,290163985000,880000,884000,884000,880000,1408
20231012,134200,288922697000,884000,884000,885000,883000,249
20231012,134100,288702583000,884000,884000,885000,884000,178
20231012,134000,288545213000,885000,885000,885000,884000,137
20231012,133900,288424055000,884000,885000,885000,884000,135
20231012,133800,288304594000,884000,885000,885000,884000,439
20231012,133700,287916301000,885000,885000,886000,885000,139
20231012,133600,287793278000,885000,885000,886000,884000,67
20231012,133500,287733987000,885000,886000,887000,884000,1095
20231012,133400,286764475000,886000,887000,887000,886000,392
20231012,133300,286416988000,886000,885000,887000,884000,1395
20231012,133200,285181248000,885000,885000,885000,884000,148
20231012,133100,285050306000,885000,884000,885000,884000,174
20231012,133000,284896427000,884000,884000,885000,883000,242
20231012,132900,284682538000,884000,885000,885000,883000,91
20231012,132800,284602086000,885000,885000,885000,884000,122
20231012,132700,284494182000,885000,884000,885000,884000,490
20231012,132600,284060882000,885000,885000,885000,884000,126
20231012,132500,283949416000,884000,884000,885000,884000,44
20231012,132400,283910500000,885000,884000,885000,883000,233
20231012,132300,283704512000,883000,884000,885000,883000,278
20231012,132200,283458624000,884000,885000,885000,884000,64
20231012,132100,283402026000,885000,885000,885000,884000,265
20231012,132000,283167653000,885000,886000,886000,884000,195
20231012,131900,282995096000,885000,884000,886000,884000,360
20231012,131800,282676580000,884000,886000,886000,884000,51
20231012,131700,282631462000,886000,883000,886000,883000,201
20231012,131600,282453716000,883000,884000,885000,883000,376
20231012,131500,282121525000,884000,886000,886000,884000,211
20231012,131400,281934665000,886000,884000,887000,883000,1698
20231012,131300,280432130000,884000,884000,884000,883000,142
20231012,131200,280306622000,884000,885000,885000,884000,249
20231012,131100,280086465000,885000,884000,885000,884000,62
20231012,131000,280031631000,885000,885000,886000,885000,155
20231012,130900,279894454000,885000,885000,886000,885000,347
20231012,130800,279587252000,886000,886000,887000,885000,281
20231012,130700,279338321000,885000,887000,888000,885000,748
20231012,130600,278674894000,887000,887000,887000,886000,1236
20231012,130500,277578800000,887000,887000,887000,886000,510
20231012,130400,277126449000,887000,887000,887000,886000,554
20231012,130300,276635146000,887000,884000,887000,884000,1828
20231012,130200,275016737000,884000,885000,885000,884000,173
20231012,130100,274863688000,885000,885000,885000,884000,530
20231012,130000,274394675000,885000,883000,885000,883000,885
20231012,125900,273612362000,883000,883000,884000,883000,235
20231012,125800,273404853000,883000,882000,884000,881000,452
20231012,125700,273005909000,881000,881000,882000,880000,558
20231012,125600,272514304000,881000,883000,884000,881000,366
20231012,125500,272191581000,883000,883000,884000,883000,251
20231012,125400,271969933000,883000,883000,884000,883000,79
20231012,125300,271900159000,883000,883000,884000,883000,185
20231012,125200,271736634000,883000,884000,884000,883000,126
20231012,125100,271625350000,883000,884000,884000,883000,156
20231012,125000,271487530000,884000,883000,884000,883000,104
20231012,124900,271395600000,884000,883000,884000,883000,596
20231012,124800,270869027000,884000,883000,884000,883000,162
20231012,124700,270725949000,883000,883000,884000,883000,256
20231012,124600,270499893000,883000,883000,883000,882000,345
20231012,124500,270195308000,882000,883000,884000,881000,684
20231012,124400,269591581000,883000,880000,883000,880000,885
20231012,124300,268811207000,880000,879000,880000,878000,273
20231012,124200,268571063000,879000,879000,879000,878000,143
20231012,124100,268445376000,878000,878000,879000,877000,264
20231012,124000,268213607000,878000,877000,878000,876000,82
20231012,123900,268141676000,876000,877000,877000,876000,70
20231012,123800,268080292000,878000,877000,878000,876000,108
20231012,123700,267985569000,877000,877000,878000,874000,309
20231012,123600,267714719000,878000,878000,878000,874000,1253
20231012,123500,266617261000,878000,877000,878000,877000,245
20231012,123400,266402283000,877000,878000,878000,877000,150
20231012,123300,266270682000,877000,878000,878000,877000,233
20231012,123200,266066318000,878000,877000,878000,877000,123
20231012,123100,265958365000,878000,878000,878000,877000,67
20231012,123000,265899559000,878000,878000,878000,877000,133
20231012,122900,265782883000,878000,877000,878000,877000,194
20231012,122800,265612734000,877000,877000,878000,876000,367
20231012,122700,265290865000,877000,878000,878000,877000,163
20231012,122600,265147886000,878000,877000,878000,877000,421
20231012,122500,264778500000,877000,875000,877000,874000,390
20231012,122400,264437124000,874000,875000,876000,874000,422
20231012,122300,264067852000,875000,873000,876000,873000,197
20231012,122200,263895544000,873000,876000,877000,872000,4558
20231012,122100,259912277000,876000,879000,879000,876000,2693
20231012,122000,257551042000,878000,879000,879000,878000,774
20231012,121900,256871135000,879000,881000,882000,879000,905
20231012,121800,256074748000,881000,881000,882000,881000,98
20231012,121700,255988381000,882000,881000,882000,881000,96
20231012,121600,255903784000,881000,881000,882000,881000,22
20231012,121500,255884390000,881000,882000,882000,881000,67
20231012,121400,255825318000,882000,882000,882000,881000,117
20231012,121300,255722216000,882000,880000,882000,880000,285
20231012,121200,255471109000,880000,881000,881000,880000,44
20231012,121100,255432348000,881000,880000,881000,880000,369
20231012,121000,255107610000,881000,882000,883000,880000,674
20231012,120900,254513342000,882000,882000,883000,882000,57
20231012,120800,254463046000,882000,883000,883000,882000,51
20231012,120700,254418021000,883000,882000,883000,882000,234
20231012,120600,254211482000,882000,883000,883000,881000,106
20231012,120500,254117980000,883000,883000,883000,881000,175
20231012,120400,253963628000,882000,882000,883000,882000,89
20231012,120300,253885102000,882000,882000,883000,882000,174
20231012,120200,253731473000,882000,882000,883000,881000,176
20231012,120100,253576220000,881000,881000,882000,880000,332
20231012,120000,253283757000,881000,881000,881000,880000,68
20231012,115900,253223855000,881000,881000,881000,880000,172
20231012,115800,253072388000,880000,882000,882000,880000,886
20231012,115700,252292396000,881000,882000,883000,881000,1366
20231012,115600,251088237000,882000,883000,883000,882000,113
20231012,115500,250988481000,883000,883000,884000,882000,386
20231012,115400,250647654000,883000,883000,884000,883000,91
20231012,115300,250567268000,883000,883000,884000,882000,89
20231012,115200,250488642000,884000,883000,884000,882000,76
20231012,115100,250421545000,883000,883000,884000,882000,100
20231012,115000,250333247000,883000,883000,884000,882000,426
20231012,114900,249957081000,884000,884000,885000,884000,235
20231012,114800,249749329000,884000,884000,885000,884000,156
20231012,114700,249611391000,885000,884000,885000,884000,72
20231012,114600,249547704000,884000,885000,885000,884000,126
20231012,114500,249436216000,885000,884000,885000,884000,97
20231012,114400,249350406000,884000,884000,885000,884000,121
20231012,114300,249243412000,885000,883000,885000,883000,576
20231012,114200,248734421000,883000,883000,883000,882000,129
20231012,114100,248620534000,882000,882000,883000,882000,112
20231012,114000,248521719000,882000,882000,883000,882000,182
20231012,113900,248361137000,883000,884000,884000,883000,664
20231012,113800,247774803000,884000,884000,884000,883000,365
20231012,113700,247452407000,884000,885000,886000,884000,1336
20231012,113600,246270757000,885000,886000,887000,885000,447
20231012,113500,245874729000,886000,887000,887000,886000,159
20231012,113400,245733709000,887000,886000,887000,886000,120
20231012,113300,245627291000,887000,886000,887000,886000,140
20231012,113200,245503213000,886000,887000,887000,886000,99
20231012,113100,245415479000,887000,887000,887000,886000,261
20231012,113000,245184002000,887000,887000,887000,886000,484
20231012,112900,244754702000,887000,886000,887000,886000,209
20231012,112800,244569497000,887000,886000,887000,885000,326
20231012,112700,244280625000,886000,885000,886000,885000,275
20231012,112600,244037087000,886000,886000,886000,885000,84
20231012,112500,243962711000,886000,885000,886000,885000,123
20231012,112400,243853790000,885000,886000,886000,885000,56
20231012,112300,243804202000,886000,886000,886000,885000,147
20231012,112200,243673988000,886000,885000,886000,885000,262
20231012,112100,243442016000,885000,885000,886000,884000,1821
20231012,112000,241830623000,885000,886000,886000,885000,363
20231012,111900,241509344000,886000,886000,886000,885000,99
20231012,111800,241421648000,886000,885000,887000,885000,222
20231012,111700,241224954000,886000,884000,886000,884000,820
20231012,111600,240499257000,884000,883000,885000,883000,104
20231012,111500,240407339000,885000,884000,885000,883000,323
20231012,111400,240121821000,884000,883000,884000,883000,49
20231012,111300,240078519000,883000,883000,884000,883000,151
20231012,111200,239945101000,883000,885000,885000,883000,295
20231012,111100,239684321000,885000,884000,885000,884000,93
20231012,111000,239602043000,884000,884000,885000,883000,254
20231012,110900,239377487000,883000,885000,885000,883000,139
20231012,110800,239254607000,884000,884000,885000,884000,105
20231012,110700,239161758000,884000,884000,885000,883000,393
20231012,110600,238814211000,884000,883000,884000,883000,310
20231012,110500,238540403000,883000,887000,887000,883000,1320
20231012,110400,237372739000,887000,886000,887000,886000,190
20231012,110300,237204341000,888000,886000,888000,886000,330
20231012,110200,236911670000,886000,887000,887000,886000,189
20231012,110100,236744171000,887000,886000,887000,885000,673
20231012,110000,236147872000,886000,886000,887000,885000,245
20231012,105900,235930777000,886000,885000,886000,885000,124
20231012,105800,235820935000,885000,886000,887000,885000,367
20231012,105700,235495825000,887000,888000,888000,886000,998
20231012,105600,234610584000,888000,889000,889000,887000,363
20231012,105500,234288124000,888000,889000,890000,887000,1175
20231012,105400,233244451000,889000,889000,890000,889000,531
20231012,105300,232771908000,889000,889000,890000,888000,982
20231012,105200,231898916000,889000,888000,889000,887000,349
20231012,105100,231588850000,888000,888000,889000,887000,1031
20231012,105000,230673592000,889000,889000,889000,886000,1571
20231012,104900,229278003000,889000,889000,889000,887000,1048
20231012,104800,228346597000,889000,887000,889000,886000,3525
20231012,104700,225217307000,886000,883000,887000,882000,3970
20231012,104600,221703957000,882000,884000,884000,882000,501
20231012,104500,221261664000,884000,884000,884000,883000,299
20231012,104400,220997589000,883000,884000,884000,883000,450
20231012,104300,220599862000,883000,883000,884000,883000,358
20231012,104200,220283504000,884000,883000,884000,882000,596
20231012,104100,219756882000,883000,884000,884000,882000,219
20231012,104000,219563502000,883000,883000,884000,883000,503
20231012,103900,219119276000,883000,883000,884000,883000,237
20231012,103800,218909837000,884000,884000,885000,883000,665
20231012,103700,218321820000,884000,884000,884000,883000,297
20231012,103600,218059277000,884000,884000,884000,883000,526
20231012,103500,217594358000,884000,882000,884000,882000,324
20231012,103400,217308232000,882000,882000,883000,881000,145
20231012,103300,217180360000,882000,882000,884000,881000,454
20231012,103200,216779637000,882000,881000,882000,881000,408
20231012,103100,216419999000,881000,882000,882000,881000,369
20231012,103000,216094778000,882000,885000,885000,881000,604
20231012,102900,215561489000,883000,884000,885000,883000,432
20231012,102800,215179620000,884000,883000,885000,883000,254
20231012,102700,214955122000,884000,886000,886000,882000,1087
20231012,102600,213994020000,886000,885000,886000,885000,443
20231012,102500,213601891000,885000,884000,886000,883000,719
20231012,102400,212965870000,883000,885000,886000,883000,656
20231012,102300,212385722000,885000,885000,886000,884000,1857
20231012,102200,210741943000,885000,885000,885000,883000,1599
20231012,102100,209327274000,884000,881000,885000,881000,3071
20231012,102000,206613780000,882000,881000,882000,881000,593
20231012,101900,206091293000,882000,882000,882000,881000,94
20231012,101800,206008434000,881000,880000,882000,880000,321
20231012,101700,205725501000,880000,879000,881000,879000,299
20231012,101600,205462404000,879000,879000,879000,878000,295
20231012,101500,205203171000,878000,877000,879000,877000,332
20231012,101400,204911728000,877000,877000,878000,876000,527
20231012,101300,204449435000,877000,880000,881000,877000,1224
20231012,101200,203374025000,881000,880000,881000,880000,714
20231012,101100,202745590000,880000,882000,883000,880000,643
20231012,101000,202179029000,881000,882000,882000,880000,1205
20231012,100900,201117115000,881000,881000,882000,881000,369
20231012,100800,200791929000,882000,882000,882000,881000,220
20231012,100700,200598018000,882000,883000,884000,882000,286
20231012,100600,200345648000,882000,882000,883000,881000,581
20231012,100500,199833118000,882000,882000,883000,882000,294
20231012,100400,199573677000,883000,884000,884000,882000,125
20231012,100300,199463339000,883000,883000,884000,881000,1040
20231012,100200,198544633000,884000,882000,884000,881000,780
20231012,100100,197856036000,881000,882000,882000,881000,237
20231012,100000,197647169000,881000,882000,882000,881000,198
20231012,095900,197472576000,881000,880000,882000,880000,322
20231012,095800,197188812000,881000,881000,881000,880000,395
20231012,095700,196840969000,881000,881000,882000,880000,292
20231012,095600,196583720000,882000,883000,884000,881000,803
20231012,095500,195875741000,884000,884000,884000,883000,565
20231012,095400,195376685000,884000,884000,885000,883000,1571
20231012,095300,193987444000,885000,884000,885000,883000,1606
20231012,095200,192567668000,883000,879000,885000,879000,3745
20231012,095100,189259126000,879000,879000,879000,876000,1432
20231012,095000,188001133000,878000,874000,879000,874000,1393
20231012,094900,186780738000,875000,873000,876000,873000,2130
20231012,094800,184918546000,874000,875000,876000,873000,2015
20231012,094700,183156125000,876000,876000,877000,875000,893
20231012,094600,182373825000,876000,876000,878000,875000,1431
20231012,094500,181119488000,876000,879000,879000,876000,1589
20231012,094400,179725199000,879000,882000,882000,879000,2027
20231012,094300,177939455000,882000,885000,885000,882000,2143
20231012,094200,176046428000,885000,884000,887000,884000,2156
20231012,094100,174137395000,884000,883000,884000,881000,1387
20231012,094000,172912793000,882000,884000,886000,882000,1949
20231012,093900,171190082000,884000,886000,887000,883000,963
20231012,093800,170337984000,886000,884000,887000,884000,754
20231012,093700,169670024000,883000,883000,886000,881000,2300
20231012,093600,167638255000,883000,885000,886000,882000,2073
20231012,093500,165806080000,885000,882000,886000,881000,2679
20231012,093400,163438752000,881000,875000,882000,874000,4088
20231012,093300,159854392000,874000,874000,875000,874000,1365
20231012,093200,158661236000,875000,877000,877000,874000,1673
20231012,093100,157196618000,878000,874000,881000,874000,3982
20231012,093000,153707670000,875000,879000,880000,874000,3579
20231012,092900,150571319000,879000,882000,882000,878000,3166
20231012,092800,147784695000,882000,886000,886000,881000,3539
20231012,092700,144657045000,886000,885000,886000,885000,1406
20231012,092600,143411882000,885000,882000,886000,879000,4568
20231012,092500,139386285000,881000,890000,890000,881000,7771
20231012,092400,132514850000,890000,891000,891000,889000,2902
20231012,092300,129932431000,891000,892000,892000,890000,2613
20231012,092200,127604294000,890000,892000,892000,888000,3173
20231012,092100,124779058000,892000,890000,892000,889000,3874
20231012,092000,121328252000,889000,890000,890000,888000,2579
20231012,091900,119034230000,889000,886000,890000,885000,2616
20231012,091800,116711440000,886000,892000,893000,885000,5280
20231012,091700,112016356000,892000,891000,892000,886000,6629
20231012,091600,106120227000,891000,888000,893000,888000,8688
20231012,091500,98387715000,888000,876000,889000,876000,10225
20231012,091400,89359289000,876000,875000,879000,874000,2945
20231012,091300,86775896000,875000,876000,878000,874000,4278
20231012,091200,83028519000,876000,873000,876000,873000,3088
20231012,091100,80326838000,874000,875000,875000,870000,4485
20231012,091000,76414194000,874000,877000,877000,874000,3822
20231012,090900,73067325000,877000,877000,880000,873000,6718
20231012,090800,67186254000,878000,872000,880000,871000,11798
20231012,090700,56836596000,872000,871000,873000,866000,6137
20231012,090600,51497841000,872000,861000,874000,861000,10502
20231012,090500,42375609000,860000,857000,862000,856000,6338
20231012,090400,36928626000,856000,855000,858000,854000,5720
20231012,090300,32032218000,855000,852000,859000,851000,7535
20231012,090200,25591060000,851000,849000,853000,848000,4512
20231012,090100,21752090000,848000,851000,854000,848000,8237
20231012,090000,14746208000,851000,853000,853000,847000,17282