KissMeData/175140/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,201000,1219594870,11650,11650,11650,11650,1554
20231011,200900,1219594870,11650,11650,11650,11650,0
20231011,200800,1219594870,11650,11650,11650,11650,0
20231011,200700,1219594870,11650,11650,11650,11650,0
20231011,200600,1219594870,11650,11650,11650,11650,0
20231011,200500,1219594870,11650,11650,11650,11650,0
20231011,200400,1219594870,11650,11650,11650,11650,0
20231011,200300,1219594870,11650,11650,11650,11650,0
20231011,200200,1219594870,11650,11650,11650,11650,0
20231011,200100,1219594870,11650,11650,11650,11650,0
20231011,200000,1219594870,11650,11650,11650,11650,0
20231011,195900,1219594870,11650,11650,11650,11650,0
20231011,195800,1219594870,11650,11650,11650,11650,0
20231011,195700,1219594870,11650,11650,11650,11650,0
20231011,195600,1219594870,11650,11650,11650,11650,0
20231011,195500,1219594870,11650,11650,11650,11650,0
20231011,195400,1219594870,11650,11650,11650,11650,0
20231011,195300,1219594870,11650,11650,11650,11650,0
20231011,195200,1219594870,11650,11650,11650,11650,0
20231011,195100,1219594870,11650,11650,11650,11650,0
20231011,195000,1219594870,11650,11650,11650,11650,0
20231011,194900,1219594870,11650,11650,11650,11650,0
20231011,194800,1219594870,11650,11650,11650,11650,0
20231011,194700,1219594870,11650,11650,11650,11650,0
20231011,194600,1219594870,11650,11650,11650,11650,0
20231011,194500,1219594870,11650,11650,11650,11650,0
20231011,194400,1219594870,11650,11650,11650,11650,0
20231011,194300,1219594870,11650,11650,11650,11650,0
20231011,194200,1219594870,11650,11650,11650,11650,0
20231011,194100,1219594870,11650,11650,11650,11650,0
20231011,194000,1219594870,11650,11650,11650,11650,1554
20231011,193900,1219594870,11650,11650,11650,11650,0
20231011,193800,1219594870,11650,11650,11650,11650,0
20231011,193700,1219594870,11650,11650,11650,11650,0
20231011,193600,1219594870,11650,11650,11650,11650,0
20231011,193500,1219594870,11650,11650,11650,11650,0
20231011,193400,1219594870,11650,11650,11650,11650,0
20231011,193300,1219594870,11650,11650,11650,11650,0
20231011,193200,1219594870,11650,11650,11650,11650,0
20231011,193100,1219594870,11650,11650,11650,11650,0
20231011,193000,1219594870,11650,11650,11650,11650,0
20231011,192900,1219594870,11650,11650,11650,11650,0
20231011,192800,1219594870,11650,11650,11650,11650,0
20231011,192700,1219594870,11650,11650,11650,11650,0
20231011,192600,1219594870,11650,11650,11650,11650,0
20231011,192500,1219594870,11650,11650,11650,11650,0
20231011,192400,1219594870,11650,11650,11650,11650,0
20231011,192300,1219594870,11650,11650,11650,11650,0
20231011,192200,1219594870,11650,11650,11650,11650,0
20231011,192100,1219594870,11650,11650,11650,11650,0
20231011,192000,1219594870,11650,11650,11650,11650,0
20231011,191900,1219594870,11650,11650,11650,11650,0
20231011,191800,1219594870,11650,11650,11650,11650,0
20231011,191700,1219594870,11650,11650,11650,11650,0
20231011,191600,1219594870,11650,11650,11650,11650,0
20231011,191500,1219594870,11650,11650,11650,11650,0
20231011,191400,1219594870,11650,11650,11650,11650,0
20231011,191300,1219594870,11650,11650,11650,11650,0
20231011,191200,1219594870,11650,11650,11650,11650,0
20231011,191100,1219594870,11650,11650,11650,11650,0
20231011,191000,1219594870,11650,11650,11650,11650,1554
20231011,190900,1219594870,11650,11650,11650,11650,0
20231011,190800,1219594870,11650,11650,11650,11650,0
20231011,190700,1219594870,11650,11650,11650,11650,0
20231011,190600,1219594870,11650,11650,11650,11650,0
20231011,190500,1219594870,11650,11650,11650,11650,0
20231011,190400,1219594870,11650,11650,11650,11650,0
20231011,190300,1219594870,11650,11650,11650,11650,0
20231011,190200,1219594870,11650,11650,11650,11650,0
20231011,190100,1219594870,11650,11650,11650,11650,0
20231011,190000,1219594870,11650,11650,11650,11650,0
20231011,185900,1219594870,11650,11650,11650,11650,0
20231011,185800,1219594870,11650,11650,11650,11650,0
20231011,185700,1219594870,11650,11650,11650,11650,0
20231011,185600,1219594870,11650,11650,11650,11650,0
20231011,185500,1219594870,11650,11650,11650,11650,0
20231011,185400,1219594870,11650,11650,11650,11650,0
20231011,185300,1219594870,11650,11650,11650,11650,0
20231011,185200,1219594870,11650,11650,11650,11650,0
20231011,185100,1219594870,11650,11650,11650,11650,0
20231011,185000,1219594870,11650,11650,11650,11650,0
20231011,184900,1219594870,11650,11650,11650,11650,0
20231011,184800,1219594870,11650,11650,11650,11650,0
20231011,184700,1219594870,11650,11650,11650,11650,0
20231011,184600,1219594870,11650,11650,11650,11650,0
20231011,184500,1219594870,11650,11650,11650,11650,0
20231011,184400,1219594870,11650,11650,11650,11650,0
20231011,184300,1219594870,11650,11650,11650,11650,0
20231011,184200,1219594870,11650,11650,11650,11650,0
20231011,184100,1219594870,11650,11650,11650,11650,0
20231011,184000,1219594870,11650,11650,11650,11650,1554
20231011,183900,1219594870,11650,11650,11650,11650,0
20231011,183800,1219594870,11650,11650,11650,11650,0
20231011,183700,1219594870,11650,11650,11650,11650,0
20231011,183600,1219594870,11650,11650,11650,11650,0
20231011,183500,1219594870,11650,11650,11650,11650,0
20231011,183400,1219594870,11650,11650,11650,11650,0
20231011,183300,1219594870,11650,11650,11650,11650,0
20231011,183200,1219594870,11650,11650,11650,11650,0
20231011,183100,1219594870,11650,11650,11650,11650,0
20231011,183000,1219594870,11650,11650,11650,11650,0
20231011,182900,1219594870,11650,11650,11650,11650,0
20231011,182800,1219594870,11650,11650,11650,11650,0
20231011,182700,1219594870,11650,11650,11650,11650,0
20231011,182600,1219594870,11650,11650,11650,11650,0
20231011,182500,1219594870,11650,11650,11650,11650,0
20231011,182400,1219594870,11650,11650,11650,11650,0
20231011,182300,1219594870,11650,11650,11650,11650,0
20231011,182200,1219594870,11650,11650,11650,11650,0
20231011,182100,1219594870,11650,11650,11650,11650,0
20231011,182000,1219594870,11650,11650,11650,11650,0
20231011,181900,1219594870,11650,11650,11650,11650,0
20231011,181800,1219594870,11650,11650,11650,11650,0
20231011,181700,1219594870,11650,11650,11650,11650,0
20231011,181600,1219594870,11650,11650,11650,11650,0
20231011,181500,1219594870,11650,11650,11650,11650,0
20231011,181400,1219594870,11650,11650,11650,11650,0
20231011,181300,1219594870,11650,11650,11650,11650,0
20231011,181200,1219594870,11650,11650,11650,11650,0
20231011,181100,1219594870,11650,11650,11650,11650,0
20231011,181000,1219594870,11650,11650,11650,11650,1554
20231011,180900,1219594870,11650,11650,11650,11650,0
20231011,180800,1219594870,11650,11650,11650,11650,0
20231011,180700,1219594870,11650,11650,11650,11650,0
20231011,180600,1219594870,11650,11650,11650,11650,0
20231011,180500,1219594870,11650,11650,11650,11650,0
20231011,180400,1219594870,11650,11650,11650,11650,0
20231011,180300,1219594870,11650,11650,11650,11650,0
20231011,180200,1219594870,11650,11650,11650,11650,0
20231011,180100,1219594870,11650,11650,11650,11650,0
20231011,180000,1219594870,11650,11650,11650,11650,0
20231011,175900,1219594870,11650,11650,11650,11650,0
20231011,175800,1219594870,11650,11650,11650,11650,0
20231011,175700,1219594870,11650,11650,11650,11650,0
20231011,175600,1219594870,11650,11650,11650,11650,0
20231011,175500,1219594870,11650,11650,11650,11650,0
20231011,175400,1219594870,11650,11650,11650,11650,0
20231011,175300,1219594870,11650,11650,11650,11650,0
20231011,175200,1219594870,11650,11650,11650,11650,0
20231011,175100,1219594870,11650,11650,11650,11650,0
20231011,175000,1219594870,11650,11650,11650,11650,0
20231011,174900,1219594870,11650,11650,11650,11650,0
20231011,174800,1219594870,11650,11650,11650,11650,0
20231011,174700,1219594870,11650,11650,11650,11650,0
20231011,174600,1219594870,11650,11650,11650,11650,0
20231011,174500,1219594870,11650,11650,11650,11650,0
20231011,174400,1219594870,11650,11650,11650,11650,0
20231011,174300,1219594870,11650,11650,11650,11650,0
20231011,174200,1219594870,11650,11650,11650,11650,0
20231011,174100,1219594870,11650,11650,11650,11650,0
20231011,174000,1219594870,11650,11650,11650,11650,1554
20231011,173900,1219594870,11650,11650,11650,11650,0
20231011,173800,1219594870,11650,11650,11650,11650,0
20231011,173700,1219594870,11650,11650,11650,11650,0
20231011,173600,1219594870,11650,11650,11650,11650,0
20231011,173500,1219594870,11650,11650,11650,11650,0
20231011,173400,1219594870,11650,11650,11650,11650,0
20231011,173300,1219594870,11650,11650,11650,11650,0
20231011,173200,1219594870,11650,11650,11650,11650,0
20231011,173100,1219594870,11650,11650,11650,11650,0
20231011,173000,1219594870,11650,11650,11650,11650,0
20231011,172900,1219594870,11650,11650,11650,11650,0
20231011,172800,1219594870,11650,11650,11650,11650,0
20231011,172700,1219594870,11650,11650,11650,11650,0
20231011,172600,1219594870,11650,11650,11650,11650,0
20231011,172500,1219594870,11650,11650,11650,11650,0
20231011,172400,1219594870,11650,11650,11650,11650,0
20231011,172300,1219594870,11650,11650,11650,11650,0
20231011,172200,1219594870,11650,11650,11650,11650,0
20231011,172100,1219594870,11650,11650,11650,11650,0
20231011,172000,1219594870,11650,11650,11650,11650,0
20231011,171900,1219594870,11650,11650,11650,11650,0
20231011,171800,1219594870,11650,11650,11650,11650,0
20231011,171700,1219594870,11650,11650,11650,11650,0
20231011,171600,1219594870,11650,11650,11650,11650,0
20231011,171500,1219594870,11650,11650,11650,11650,0
20231011,171400,1219594870,11650,11650,11650,11650,0
20231011,171300,1219594870,11650,11650,11650,11650,0
20231011,171200,1219594870,11650,11650,11650,11650,0
20231011,171100,1219594870,11650,11650,11650,11650,0
20231011,171000,1219594870,11650,11650,11650,11650,1554
20231011,170900,1219594870,11650,11650,11650,11650,0
20231011,170800,1219594870,11650,11650,11650,11650,0
20231011,170700,1219594870,11650,11650,11650,11650,0
20231011,170600,1219594870,11650,11650,11650,11650,0
20231011,170500,1219594870,11650,11650,11650,11650,0
20231011,170400,1219594870,11650,11650,11650,11650,0
20231011,170300,1219594870,11650,11650,11650,11650,0
20231011,170200,1219594870,11650,11650,11650,11650,0
20231011,170100,1219594870,11650,11650,11650,11650,0
20231011,170000,1219594870,11650,11650,11650,11650,0
20231011,165900,1219594870,11650,11650,11650,11650,0
20231011,165800,1219594870,11650,11650,11650,11650,0
20231011,165700,1219594870,11650,11650,11650,11650,0
20231011,165600,1219594870,11650,11650,11650,11650,0
20231011,165500,1219594870,11650,11650,11650,11650,0
20231011,165400,1219594870,11650,11650,11650,11650,0
20231011,165300,1219594870,11650,11650,11650,11650,0
20231011,165200,1219594870,11650,11650,11650,11650,0
20231011,165100,1219594870,11650,11650,11650,11650,0
20231011,165000,1219594870,11650,11650,11650,11650,0
20231011,164900,1219594870,11650,11650,11650,11650,0
20231011,164800,1219594870,11650,11650,11650,11650,0
20231011,164700,1219594870,11650,11650,11650,11650,0
20231011,164600,1219594870,11650,11650,11650,11650,0
20231011,164500,1219594870,11650,11650,11650,11650,0
20231011,164400,1219594870,11650,11650,11650,11650,0
20231011,164300,1219594870,11650,11650,11650,11650,0
20231011,164200,1219594870,11650,11650,11650,11650,0
20231011,164100,1219594870,11650,11650,11650,11650,0
20231011,164000,1219594870,11650,11650,11650,11650,1554
20231011,163900,1219594870,11650,11650,11650,11650,0
20231011,163800,1219594870,11650,11650,11650,11650,0
20231011,163700,1219594870,11650,11650,11650,11650,0
20231011,163600,1219594870,11650,11650,11650,11650,0
20231011,163500,1219594870,11650,11650,11650,11650,0
20231011,163400,1219594870,11650,11650,11650,11650,0
20231011,163300,1219594870,11650,11650,11650,11650,0
20231011,163200,1219594870,11650,11650,11650,11650,0
20231011,163100,1219594870,11650,11650,11650,11650,0
20231011,163000,1219594870,11650,11650,11650,11650,0
20231011,162900,1219594870,11650,11650,11650,11650,0
20231011,162800,1219594870,11650,11650,11650,11650,0
20231011,162700,1219594870,11650,11650,11650,11650,0
20231011,162600,1219594870,11650,11650,11650,11650,0
20231011,162500,1219594870,11650,11650,11650,11650,0
20231011,162400,1219594870,11650,11650,11650,11650,0
20231011,162300,1219594870,11650,11650,11650,11650,0
20231011,162200,1219594870,11650,11650,11650,11650,0
20231011,162100,1219594870,11650,11650,11650,11650,0
20231011,162000,1219594870,11650,11650,11650,11650,0
20231011,161900,1219594870,11650,11650,11650,11650,0
20231011,161800,1219594870,11650,11650,11650,11650,0
20231011,161700,1219594870,11650,11650,11650,11650,0
20231011,161600,1219594870,11650,11650,11650,11650,0
20231011,161500,1219594870,11650,11650,11650,11650,0
20231011,161400,1219594870,11650,11650,11650,11650,0
20231011,161300,1219594870,11650,11650,11650,11650,0
20231011,161200,1219594870,11650,11650,11650,11650,0
20231011,161100,1219594870,11650,11650,11650,11650,0
20231011,161000,1219594870,11650,11650,11650,11650,1554
20231011,160900,1219594870,11650,11650,11650,11650,0
20231011,160800,1219594870,11650,11650,11650,11650,0
20231011,160700,1219594870,11650,11650,11650,11650,0
20231011,160600,1219594870,11650,11650,11650,11650,0
20231011,160500,1219594870,11650,11650,11650,11650,0
20231011,160400,1219594870,11650,11650,11650,11650,0
20231011,160300,1219594870,11650,11650,11650,11650,0
20231011,160200,1219594870,11650,11650,11650,11650,0
20231011,160100,1219594870,11650,11650,11650,11650,0
20231011,160000,1219594870,11650,11650,11650,11650,0
20231011,155900,1219594870,11650,11650,11650,11650,0
20231011,155800,1219594870,11650,11650,11650,11650,0
20231011,155700,1219594870,11650,11650,11650,11650,0
20231011,155600,1219594870,11650,11650,11650,11650,0
20231011,155500,1219594870,11650,11650,11650,11650,0
20231011,155400,1219594870,11650,11650,11650,11650,0
20231011,155300,1219594870,11650,11650,11650,11650,0
20231011,155200,1219594870,11650,11650,11650,11650,0
20231011,155100,1219594870,11650,11650,11650,11650,0
20231011,155000,1219594870,11650,11650,11650,11650,0
20231011,154900,1219594870,11650,11650,11650,11650,0
20231011,154800,1219594870,11650,11650,11650,11650,0
20231011,154700,1219594870,11650,11650,11650,11650,0
20231011,154600,1219594870,11650,11650,11650,11650,0
20231011,154500,1219594870,11650,11650,11650,11650,0
20231011,154400,1219594870,11650,11650,11650,11650,0
20231011,154300,1219594870,11650,11650,11650,11650,0
20231011,154200,1219594870,11650,11650,11650,11650,0
20231011,154100,1219594870,11650,11650,11650,11650,0
20231011,154000,1219594870,11650,11650,11650,11650,1554
20231011,153900,1219594870,11650,11650,11650,11650,0
20231011,153800,1219594870,11650,11650,11650,11650,0
20231011,153700,1219594870,11650,11650,11650,11650,0
20231011,153600,1219594870,11650,11650,11650,11650,0
20231011,153500,1219594870,11650,11650,11650,11650,0
20231011,153400,1219594870,11650,11650,11650,11650,0
20231011,153300,1219594870,11650,11650,11650,11650,0
20231011,153200,1219594870,11650,11650,11650,11650,0
20231011,153100,1219594870,11650,11650,11650,11650,0
20231011,153000,1219594870,11650,11650,11650,11650,1554
20231011,152900,1201490770,11500,11500,11500,11500,0
20231011,152800,1201490770,11500,11500,11500,11500,0
20231011,152700,1201490770,11500,11500,11500,11500,0
20231011,152600,1201490770,11500,11500,11500,11500,0
20231011,152500,1201490770,11500,11500,11500,11500,0
20231011,152400,1201490770,11500,11500,11500,11500,0
20231011,152300,1201490770,11500,11500,11500,11500,0
20231011,152200,1201490770,11500,11500,11500,11500,0
20231011,152100,1201490770,11500,11500,11500,11500,0
20231011,152000,1201490770,11500,11500,11500,11500,0
20231011,151900,1201490770,11500,11650,11670,11460,1019
20231011,151800,1189624090,11650,11650,11650,11650,10
20231011,151700,1189507590,11670,11410,11670,11410,5265
20231011,151600,1128180930,11420,11560,11560,11420,231
20231011,151500,1125511690,11560,11560,11560,11560,1
20231011,151400,1125500130,11590,11590,11590,11590,4
20231011,151300,1125453770,11550,11430,11550,11430,618
20231011,151200,1118318700,11610,11610,11610,11610,0
20231011,151100,1118318700,11610,11460,11610,11460,560
20231011,151000,1111831570,11400,11400,11400,11400,68
20231011,150900,1111056370,11400,11400,11400,11400,46
20231011,150800,1110531970,11520,11520,11520,11520,94
20231011,150700,1109449090,11520,11470,11520,11400,601
20231011,150600,1102588640,11490,11490,11490,11490,1
20231011,150500,1102577150,11580,11580,11580,11580,0
20231011,150400,1102577150,11580,11580,11580,11580,0
20231011,150300,1102577150,11580,11580,11590,11580,701
20231011,150200,1094452610,11590,11590,11590,11580,66
20231011,150100,1093687690,11610,11610,11610,11610,0
20231011,150000,1093687690,11610,11440,11610,11440,110
20231011,145900,1092412720,11630,11630,11630,11630,0
20231011,145800,1092412720,11630,11490,11630,11490,1450
20231011,145700,1075679320,11500,11500,11500,11500,0
20231011,145600,1075679320,11500,11500,11500,11500,0
20231011,145500,1075679320,11500,11500,11500,11500,42
20231011,145400,1075196320,11500,11500,11500,11500,60
20231011,145300,1074506320,11520,11510,11520,11510,1174
20231011,145200,1060981960,11520,11520,11520,11520,0
20231011,145100,1060981960,11520,11520,11520,11520,0
20231011,145000,1060981960,11520,11440,11520,11440,1561
20231011,144900,1043123960,11520,11500,11520,11500,46
20231011,144800,1042594920,11500,11480,11500,11480,156
20231011,144700,1040801580,11480,11480,11480,11480,0
20231011,144600,1040801580,11480,11480,11480,11480,0
20231011,144500,1040801580,11480,11440,11480,11440,367
20231011,144400,1036601870,11450,11450,11450,11450,0
20231011,144300,1036601870,11450,11450,11450,11450,848
20231011,144200,1026892270,11450,11450,11450,11450,6
20231011,144100,1026823570,11520,11520,11520,11520,0
20231011,144000,1026823570,11520,11500,11530,11500,601
20231011,143900,1019901880,11490,11350,11490,11350,1649
20231011,143800,1001066280,11350,11350,11350,11350,16
20231011,143700,1000884680,11380,11370,11380,11370,102
20231011,143600,999723930,11370,11300,11370,11300,1224
20231011,143500,985863670,11300,11280,11300,11280,204
20231011,143400,983559970,11210,11210,11210,11210,72
20231011,143300,982752850,11280,11270,11280,11270,1000
20231011,143200,971474030,11280,11250,11280,11250,170
20231011,143100,969557810,11180,11180,11180,11180,54
20231011,143000,968954090,11280,11280,11280,11280,0
20231011,142900,968954090,11280,11280,11280,11280,0
20231011,142800,968954090,11280,11270,11280,11270,100
20231011,142700,967826750,11250,11240,11250,11240,120
20231011,142600,966476950,11230,11230,11230,11230,132
20231011,142500,964994590,11230,11230,11230,11230,80
20231011,142400,964096190,11230,11170,11230,11170,97
20231011,142300,963012100,11230,11230,11230,11230,0
20231011,142200,963012100,11230,11230,11230,11230,10
20231011,142100,962899800,11180,11180,11180,11180,8
20231011,142000,962810360,11230,11230,11230,11230,0
20231011,141900,962810360,11230,11230,11230,11230,0
20231011,141800,962810360,11230,11240,11240,11230,92
20231011,141700,961776300,11240,11170,11240,11170,146
20231011,141600,960143380,11240,11240,11240,11240,0
20231011,141500,960143380,11240,11240,11240,11240,5
20231011,141400,960087180,11240,11240,11240,11240,0
20231011,141300,960087180,11240,11240,11240,11240,0
20231011,141200,960087180,11240,11240,11240,11240,1
20231011,141100,960075940,11170,11170,11170,11170,0
20231011,141000,960075940,11170,11170,11170,11170,0
20231011,140900,960075940,11170,11170,11170,11170,114
20231011,140800,958802560,11180,11190,11190,11180,47
20231011,140700,958277030,11200,11200,11200,11200,32
20231011,140600,957918630,11280,11280,11280,11280,0
20231011,140500,957918630,11280,11280,11280,11280,10
20231011,140400,957805830,11200,11200,11200,11200,0
20231011,140300,957805830,11200,11200,11200,11200,0
20231011,140200,957805830,11200,11210,11210,11200,71
20231011,140100,957010620,11200,11200,11200,11200,0
20231011,140000,957010620,11200,11200,11200,11200,1
20231011,135900,956999420,11210,11260,11260,11210,1272
20231011,135800,942688990,11260,11270,11270,11260,1025
20231011,135700,931140570,11320,11320,11320,11320,20
20231011,135600,930914170,11270,11270,11270,11270,17
20231011,135500,930722580,11270,11270,11270,11270,0
20231011,135400,930722580,11270,11270,11270,11270,240
20231011,135300,928017780,11320,11320,11320,11320,0
20231011,135200,928017780,11320,11320,11320,11320,0
20231011,135100,928017780,11320,11320,11320,11320,0
20231011,135000,928017780,11320,11320,11320,11320,0
20231011,134900,928017780,11320,11320,11320,11320,0
20231011,134800,928017780,11320,11320,11320,11320,0
20231011,134700,928017780,11320,11320,11320,11320,0
20231011,134600,928017780,11320,11320,11320,11320,10
20231011,134500,927904580,11260,11260,11260,11260,0
20231011,134400,927904580,11260,11260,11260,11260,31
20231011,134300,927555520,11260,11260,11260,11260,0
20231011,134200,927555520,11260,11260,11260,11260,0
20231011,134100,927555520,11260,11260,11260,11260,1
20231011,134000,927544260,11320,11280,11320,11260,6
20231011,133900,927476610,11330,11330,11330,11330,0
20231011,133800,927476610,11330,11330,11330,11330,0
20231011,133700,927476610,11330,11330,11330,11330,5
20231011,133600,927419960,11330,11340,11340,11330,2
20231011,133500,927397290,11340,11340,11340,11340,10
20231011,133400,927283890,11330,11330,11330,11330,0
20231011,133300,927283890,11330,11330,11330,11330,1000
20231011,133200,915953890,11330,11330,11330,11330,0
20231011,133100,915953890,11330,11330,11330,11330,2
20231011,133000,915931230,11240,11330,11330,11240,3
20231011,132900,915897330,11330,11330,11330,11330,0
20231011,132800,915897330,11330,11330,11330,11330,0
20231011,132700,915897330,11330,11330,11330,11330,0
20231011,132600,915897330,11330,11330,11330,11330,0
20231011,132500,915897330,11330,11330,11330,11330,0
20231011,132400,915897330,11330,11330,11330,11330,0
20231011,132300,915897330,11330,11330,11330,11330,0
20231011,132200,915897330,11330,11330,11330,11330,1
20231011,132100,915886000,11280,11280,11280,11280,150
20231011,132000,914194000,11280,11280,11280,11280,10
20231011,131900,914081200,11280,11280,11280,11280,30
20231011,131800,913742800,11280,11280,11280,11280,105
20231011,131700,912558400,11280,11250,11280,11250,390
20231011,131600,908166440,11250,11250,11250,11250,0
20231011,131500,908166440,11250,11250,11250,11250,1
20231011,131400,908155190,11260,11260,11260,11260,0
20231011,131300,908155190,11260,11260,11260,11260,1
20231011,131200,908143930,11280,11280,11280,11280,0
20231011,131100,908143930,11280,11280,11280,11280,0
20231011,131000,908143930,11280,11270,11280,11260,3
20231011,130900,908110120,11170,11170,11170,11170,0
20231011,130800,908110120,11170,11170,11170,11170,0
20231011,130700,908110120,11170,11170,11170,11170,0
20231011,130600,908110120,11170,11170,11170,11170,0
20231011,130500,908110120,11170,11170,11170,11170,0
20231011,130400,908110120,11170,11170,11170,11170,70
20231011,130300,907328220,11170,11170,11170,11170,0
20231011,130200,907328220,11170,11170,11170,11170,0
20231011,130100,907328220,11170,11290,11290,11170,110
20231011,130000,906098320,11280,11280,11280,11280,1
20231011,125900,906087040,11400,11150,11400,11150,2000
20231011,125800,883464130,11150,11150,11150,11150,0
20231011,125700,883464130,11150,11150,11150,11150,0
20231011,125600,883464130,11150,11150,11150,11150,0
20231011,125500,883464130,11150,11030,11150,11020,2173
20231011,125400,859295250,11010,11010,11010,11010,22
20231011,125300,859053030,11010,11010,11010,11010,5
20231011,125200,858997980,11010,11050,11050,11010,1267
20231011,125100,845046460,11030,11050,11050,11030,5
20231011,125000,844991280,11050,11050,11050,11050,61
20231011,124900,844317230,11040,11030,11040,11030,2
20231011,124800,844295160,11020,11050,11050,11010,8
20231011,124700,844207030,11020,11050,11050,11020,651
20231011,124600,837020030,11050,11060,11060,11050,500
20231011,124500,831494510,11060,11060,11060,11060,218
20231011,124400,829083430,11060,11070,11070,11060,300
20231011,124300,825762800,11080,11130,11140,11070,1976
20231011,124200,803840800,11140,11140,11140,11140,1
20231011,124100,803829660,11150,11170,11170,11150,452
20231011,124000,798789430,11180,11190,11190,11180,178
20231011,123900,796798630,11190,11190,11190,11190,0
20231011,123800,796798630,11190,11190,11190,11190,0
20231011,123700,796798630,11190,11190,11190,11190,0
20231011,123600,796798630,11190,11190,11190,11190,0
20231011,123500,796798630,11190,11190,11190,11190,0
20231011,123400,796798630,11190,11220,11220,11190,2679
20231011,123300,766773300,11230,11230,11230,11230,0
20231011,123200,766773300,11230,11230,11230,11230,37
20231011,123100,766357790,11230,11230,11230,11230,0
20231011,123000,766357790,11230,11230,11230,11230,0
20231011,122900,766357790,11230,11230,11230,11230,0
20231011,122800,766357790,11230,11240,11240,11230,250
20231011,122700,763550280,11240,11240,11240,11240,119
20231011,122600,762212720,11240,11240,11240,11240,0
20231011,122500,762212720,11240,11240,11240,11240,0
20231011,122400,762212720,11240,11240,11240,11240,738
20231011,122300,753917600,11240,11240,11240,11240,591
20231011,122200,747274760,11250,11250,11250,11250,58
20231011,122100,746622260,11250,11250,11250,11250,72
20231011,122000,745812260,11250,11250,11250,11250,50
20231011,121900,745249760,11240,11240,11240,11240,78
20231011,121800,744373040,11240,11240,11240,11240,0
20231011,121700,744373040,11240,11240,11240,11240,60
20231011,121600,743698640,11320,11320,11320,11320,0
20231011,121500,743698640,11320,11320,11320,11320,0
20231011,121400,743698640,11320,11320,11320,11320,10
20231011,121300,743585440,11250,11250,11250,11250,8
20231011,121200,743495440,11240,11240,11240,11240,0
20231011,121100,743495440,11240,11240,11240,11240,0
20231011,121000,743495440,11240,11240,11240,11240,0
20231011,120900,743495440,11240,11250,11250,11240,1564
20231011,120800,725900450,11320,11320,11320,11320,0
20231011,120700,725900450,11320,11320,11320,11320,10
20231011,120600,725787250,11250,11320,11320,11250,2068
20231011,120500,702520440,11320,11320,11320,11320,10
20231011,120400,702407240,11260,11270,11270,11260,500
20231011,120300,696774530,11320,11280,11320,11270,510
20231011,120200,691024330,11320,11320,11320,11320,0
20231011,120100,691024330,11320,11320,11320,11320,0
20231011,120000,691024330,11320,11320,11320,11320,0
20231011,115900,691024330,11320,11320,11320,11320,0
20231011,115800,691024330,11320,11320,11320,11320,0
20231011,115700,691024330,11320,11320,11320,11320,0
20231011,115600,691024330,11320,11320,11320,11320,0
20231011,115500,691024330,11320,11320,11320,11320,0
20231011,115400,691024330,11320,11320,11320,11320,0
20231011,115300,691024330,11320,11320,11320,11320,0
20231011,115200,691024330,11320,11320,11320,11320,31
20231011,115100,690673410,11320,11320,11320,11320,1
20231011,115000,690662090,11270,11270,11270,11270,0
20231011,114900,690662090,11270,11270,11270,11270,55
20231011,114800,690042240,11320,11270,11320,11270,109
20231011,114700,688813310,11250,11250,11250,11250,0
20231011,114600,688813310,11250,11250,11250,11250,0
20231011,114500,688813310,11250,11250,11250,11250,0
20231011,114400,688813310,11250,11250,11250,11250,0
20231011,114300,688813310,11250,11250,11250,11250,0
20231011,114200,688813310,11250,11250,11250,11250,10
20231011,114100,688700810,11250,11250,11250,11250,0
20231011,114000,688700810,11250,11250,11250,11250,0
20231011,113900,688700810,11250,11250,11250,11250,700
20231011,113800,680825810,11320,11320,11320,11320,0
20231011,113700,680825810,11320,11320,11320,11320,100
20231011,113600,679693810,11320,11320,11320,11320,0
20231011,113500,679693810,11320,11320,11320,11320,0
20231011,113400,679693810,11320,11320,11320,11320,0
20231011,113300,679693810,11320,11320,11320,11320,0
20231011,113200,679693810,11320,11320,11320,11320,9
20231011,113100,679591930,11320,11320,11320,11320,1
20231011,113000,679580610,11320,11320,11320,11320,0
20231011,112900,679580610,11320,11320,11320,11320,0
20231011,112800,679580610,11320,11320,11320,11320,100
20231011,112700,678448610,11310,11310,11310,11310,0
20231011,112600,678448610,11310,11310,11310,11310,1
20231011,112500,678437300,11250,11260,11260,11250,223
20231011,112400,675927430,11270,11320,11320,11270,4751
20231011,112300,622237840,11330,11330,11330,11330,0
20231011,112200,622237840,11330,11330,11330,11330,1
20231011,112100,622226510,11330,11330,11330,11330,0
20231011,112000,622226510,11330,11330,11330,11330,0
20231011,111900,622226510,11330,11330,11330,11330,18
20231011,111800,622022570,11320,11320,11320,11320,0
20231011,111700,622022570,11320,11320,11320,11320,564
20231011,111600,615638090,11320,11330,11330,11320,37
20231011,111500,615218990,11330,11350,11350,11330,131
20231011,111400,613734500,11350,11350,11350,11350,200
20231011,111300,611464500,11400,11400,11400,11400,0
20231011,111200,611464500,11400,11400,11400,11400,0
20231011,111100,611464500,11400,11400,11400,11400,10
20231011,111000,611350500,11350,11350,11350,11350,0
20231011,110900,611350500,11350,11350,11350,11350,0
20231011,110800,611350500,11350,11350,11350,11350,0
20231011,110700,611350500,11350,11350,11350,11350,0
20231011,110600,611350500,11350,11350,11350,11350,0
20231011,110500,611350500,11350,11350,11350,11350,0
20231011,110400,611350500,11350,11350,11350,11350,0
20231011,110300,611350500,11350,11350,11350,11350,0
20231011,110200,611350500,11350,11350,11350,11350,0
20231011,110100,611350500,11350,11350,11350,11350,50
20231011,110000,610783000,11350,11400,11400,11350,510
20231011,105900,604994000,11350,11350,11350,11350,0
20231011,105800,604994000,11350,11350,11350,11350,0
20231011,105700,604994000,11350,11350,11350,11350,0
20231011,105600,604994000,11350,11350,11350,11350,0
20231011,105500,604994000,11350,11350,11350,11350,0
20231011,105400,604994000,11350,11350,11350,11350,200
20231011,105300,602724000,11400,11400,11400,11400,0
20231011,105200,602724000,11400,11400,11400,11400,0
20231011,105100,602724000,11400,11400,11400,11400,0
20231011,105000,602724000,11400,11400,11400,11400,0
20231011,104900,602724000,11400,11400,11400,11400,0
20231011,104800,602724000,11400,11400,11400,11400,0
20231011,104700,602724000,11400,11400,11400,11400,0
20231011,104600,602724000,11400,11400,11400,11400,0
20231011,104500,602724000,11400,11400,11400,11400,0
20231011,104400,602724000,11400,11400,11400,11400,0
20231011,104300,602724000,11400,11400,11400,11400,0
20231011,104200,602724000,11400,11400,11400,11400,0
20231011,104100,602724000,11400,11400,11400,11400,100
20231011,104000,601584000,11400,11400,11400,11400,10
20231011,103900,601470000,11330,11330,11330,11330,19
20231011,103800,601254730,11400,11400,11400,11400,60
20231011,103700,600570730,11330,11330,11330,11330,114
20231011,103600,599279110,11330,11330,11330,11330,0
20231011,103500,599279110,11330,11330,11330,11330,10
20231011,103400,599165810,11420,11420,11420,11420,0
20231011,103300,599165810,11420,11420,11420,11420,0
20231011,103200,599165810,11420,11420,11420,11420,0
20231011,103100,599165810,11420,11420,11420,11420,0
20231011,103000,599165810,11420,11420,11420,11420,0
20231011,102900,599165810,11420,11420,11420,11420,0
20231011,102800,599165810,11420,11420,11420,11420,0
20231011,102700,599165810,11420,11400,11420,11400,710
20231011,102600,591071610,11400,11390,11400,11390,40
20231011,102500,590615980,11320,11370,11370,11320,1111
20231011,102400,578001490,11400,11400,11430,11400,636
20231011,102300,570745090,11400,11430,11430,11400,1200
20231011,102200,557044090,11370,11370,11370,11370,1
20231011,102100,557032720,11430,11430,11430,11430,1
20231011,102000,557021290,11400,11370,11400,11370,605
20231011,101900,550124440,11400,11400,11400,11400,0
20231011,101800,550124440,11400,11400,11400,11400,50
20231011,101700,549554440,11350,11360,11360,11350,685
20231011,101600,541775620,11360,11480,11480,11360,1658
20231011,101500,522904590,11490,11440,11490,11410,356
20231011,101400,518824330,11450,11540,11550,11450,622
20231011,101300,511642540,11600,11600,11600,11600,208
20231011,101200,509229740,11600,11550,11600,11550,1520
20231011,101100,491628470,11630,11570,11630,11570,1128
20231011,101000,478519730,11570,11520,11570,11520,348
20231011,100900,474506120,11480,11430,11480,11430,1013
20231011,100800,462913780,11430,11430,11430,11430,72
20231011,100700,462090820,11340,11350,11350,11340,268
20231011,100600,459050440,11440,11430,11440,11430,900
20231011,100500,448754550,11440,11420,11440,11420,1162
20231011,100400,435462460,11440,11440,11440,11440,0
20231011,100300,435462460,11440,11440,11440,11440,41
20231011,100200,434993420,11440,11440,11440,11440,187
20231011,100100,432854140,11440,11290,11440,11280,2124
20231011,100000,408696500,11440,11480,11520,11270,2636
20231011,095900,378573640,11480,11480,11480,11480,0
20231011,095800,378573640,11480,11390,11490,11390,501
20231011,095700,372834420,11390,11390,11390,11390,500
20231011,095600,367139420,11390,11390,11390,11390,0
20231011,095500,367139420,11390,11390,11390,11390,20
20231011,095400,366911620,11390,11390,11390,11390,0
20231011,095300,366911620,11390,11390,11390,11390,18
20231011,095200,366706600,11320,11320,11320,11320,0
20231011,095100,366706600,11320,11320,11320,11320,0
20231011,095000,366706600,11320,11320,11320,11320,0
20231011,094900,366706600,11320,11330,11330,11320,121
20231011,094800,365336600,11370,11320,11370,11320,1038
20231011,094700,353541430,11330,11330,11330,11330,5
20231011,094600,353484780,11330,11330,11330,11330,6
20231011,094500,353416800,11330,11330,11330,11330,310
20231011,094400,349904500,11330,11330,11330,11330,0
20231011,094300,349904500,11330,11330,11330,11330,0
20231011,094200,349904500,11330,11330,11330,11330,0
20231011,094100,349904500,11330,11330,11330,11330,505
20231011,094000,344182850,11330,11330,11330,11330,0
20231011,093900,344182850,11330,11330,11330,11260,192
20231011,093800,342019390,11250,11250,11250,11250,1
20231011,093700,342008140,11370,11330,11370,11330,794
20231011,093600,332994660,11330,11290,11330,11290,1200
20231011,093500,319419270,11290,11280,11290,11280,250
20231011,093400,316598720,11230,11230,11230,11230,0
20231011,093300,316598720,11230,11240,11240,11230,2534
20231011,093200,288120880,11240,11240,11240,11240,0
20231011,093100,288120880,11240,11330,11330,11240,202
20231011,093000,285832400,11240,11260,11260,11240,1739
20231011,092900,266282650,11260,11260,11260,11260,0
20231011,092800,266282650,11260,11260,11260,11260,0
20231011,092700,266282650,11260,11260,11260,11260,0
20231011,092600,266282650,11260,11260,11260,11260,0
20231011,092500,266282650,11260,11340,11350,11260,500
20231011,092400,260608470,11350,11350,11350,11350,0
20231011,092300,260608470,11350,11350,11350,11350,90
20231011,092200,259586970,11350,11330,11350,11330,1218
20231011,092100,245781920,11250,11320,11350,11250,1976
20231011,092000,223527170,11330,11330,11330,11330,0
20231011,091900,223527170,11330,11330,11330,11330,113
20231011,091800,222246880,11250,11250,11250,11250,0
20231011,091700,222246880,11250,11320,11320,11250,1489
20231011,091600,205438830,11520,11510,11530,11510,884
20231011,091500,195255340,11540,11540,11540,11540,0
20231011,091400,195255340,11540,11480,11540,11480,245
20231011,091300,192433270,11500,11450,11500,11450,2423
20231011,091200,164660170,11450,11400,11450,11400,1161
20231011,091100,151372030,11450,11440,11630,11440,423
20231011,091000,146480800,11400,11230,11400,11230,2131
20231011,090900,122400490,11230,11310,11310,11230,249
20231011,090800,119585900,11310,11270,11310,11270,875
20231011,090700,109707950,11280,11260,11280,11220,922
20231011,090600,99335390,11290,11270,11290,11270,405
20231011,090500,94767690,11280,11280,11280,11280,367
20231011,090400,90627930,11350,11270,11370,11270,795
20231011,090300,81598880,11270,11200,11270,11200,383
20231011,090200,77303410,11190,11190,11200,11190,226
20231011,090100,74773430,11190,11360,11400,11190,1249
20231011,090000,60627350,11420,11700,11700,11420,5130