KissMeData/303530/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204200,430426690,10530,10530,10530,10530,894
20231012,204100,430426690,10530,10530,10530,10530,0
20231012,204000,430426690,10530,10530,10530,10530,0
20231012,203900,430426690,10530,10530,10530,10530,0
20231012,203800,430426690,10530,10530,10530,10530,0
20231012,203700,430426690,10530,10530,10530,10530,0
20231012,203600,430426690,10530,10530,10530,10530,0
20231012,203500,430426690,10530,10530,10530,10530,0
20231012,203400,430426690,10530,10530,10530,10530,0
20231012,203300,430426690,10530,10530,10530,10530,0
20231012,203200,430426690,10530,10530,10530,10530,0
20231012,203100,430426690,10530,10530,10530,10530,0
20231012,203000,430426690,10530,10530,10530,10530,0
20231012,202900,430426690,10530,10530,10530,10530,0
20231012,202800,430426690,10530,10530,10530,10530,0
20231012,202700,430426690,10530,10530,10530,10530,0
20231012,202600,430426690,10530,10530,10530,10530,0
20231012,202500,430426690,10530,10530,10530,10530,0
20231012,202400,430426690,10530,10530,10530,10530,0
20231012,202300,430426690,10530,10530,10530,10530,0
20231012,202200,430426690,10530,10530,10530,10530,0
20231012,202100,430426690,10530,10530,10530,10530,0
20231012,202000,430426690,10530,10530,10530,10530,0
20231012,201900,430426690,10530,10530,10530,10530,0
20231012,201800,430426690,10530,10530,10530,10530,0
20231012,201700,430426690,10530,10530,10530,10530,0
20231012,201600,430426690,10530,10530,10530,10530,0
20231012,201500,430426690,10530,10530,10530,10530,0
20231012,201400,430426690,10530,10530,10530,10530,0
20231012,201300,430426690,10530,10530,10530,10530,0
20231012,201200,430426690,10530,10530,10530,10530,894
20231012,201100,430426690,10530,10530,10530,10530,0
20231012,201000,430426690,10530,10530,10530,10530,0
20231012,200900,430426690,10530,10530,10530,10530,0
20231012,200800,430426690,10530,10530,10530,10530,0
20231012,200700,430426690,10530,10530,10530,10530,0
20231012,200600,430426690,10530,10530,10530,10530,0
20231012,200500,430426690,10530,10530,10530,10530,0
20231012,200400,430426690,10530,10530,10530,10530,0
20231012,200300,430426690,10530,10530,10530,10530,0
20231012,200200,430426690,10530,10530,10530,10530,0
20231012,200100,430426690,10530,10530,10530,10530,0
20231012,200000,430426690,10530,10530,10530,10530,0
20231012,195900,430426690,10530,10530,10530,10530,0
20231012,195800,430426690,10530,10530,10530,10530,0
20231012,195700,430426690,10530,10530,10530,10530,0
20231012,195600,430426690,10530,10530,10530,10530,0
20231012,195500,430426690,10530,10530,10530,10530,0
20231012,195400,430426690,10530,10530,10530,10530,0
20231012,195300,430426690,10530,10530,10530,10530,0
20231012,195200,430426690,10530,10530,10530,10530,0
20231012,195100,430426690,10530,10530,10530,10530,0
20231012,195000,430426690,10530,10530,10530,10530,0
20231012,194900,430426690,10530,10530,10530,10530,0
20231012,194800,430426690,10530,10530,10530,10530,0
20231012,194700,430426690,10530,10530,10530,10530,0
20231012,194600,430426690,10530,10530,10530,10530,0
20231012,194500,430426690,10530,10530,10530,10530,0
20231012,194400,430426690,10530,10530,10530,10530,0
20231012,194300,430426690,10530,10530,10530,10530,0
20231012,194200,430426690,10530,10530,10530,10530,894
20231012,194100,430426690,10530,10530,10530,10530,0
20231012,194000,430426690,10530,10530,10530,10530,0
20231012,193900,430426690,10530,10530,10530,10530,0
20231012,193800,430426690,10530,10530,10530,10530,0
20231012,193700,430426690,10530,10530,10530,10530,0
20231012,193600,430426690,10530,10530,10530,10530,0
20231012,193500,430426690,10530,10530,10530,10530,0
20231012,193400,430426690,10530,10530,10530,10530,0
20231012,193300,430426690,10530,10530,10530,10530,0
20231012,193200,430426690,10530,10530,10530,10530,0
20231012,193100,430426690,10530,10530,10530,10530,0
20231012,193000,430426690,10530,10530,10530,10530,0
20231012,192900,430426690,10530,10530,10530,10530,0
20231012,192800,430426690,10530,10530,10530,10530,0
20231012,192700,430426690,10530,10530,10530,10530,0
20231012,192600,430426690,10530,10530,10530,10530,0
20231012,192500,430426690,10530,10530,10530,10530,0
20231012,192400,430426690,10530,10530,10530,10530,0
20231012,192300,430426690,10530,10530,10530,10530,0
20231012,192200,430426690,10530,10530,10530,10530,0
20231012,192100,430426690,10530,10530,10530,10530,0
20231012,192000,430426690,10530,10530,10530,10530,0
20231012,191900,430426690,10530,10530,10530,10530,0
20231012,191800,430426690,10530,10530,10530,10530,0
20231012,191700,430426690,10530,10530,10530,10530,0
20231012,191600,430426690,10530,10530,10530,10530,0
20231012,191500,430426690,10530,10530,10530,10530,0
20231012,191400,430426690,10530,10530,10530,10530,0
20231012,191300,430426690,10530,10530,10530,10530,0
20231012,191200,430426690,10530,10530,10530,10530,894
20231012,191100,430426690,10530,10530,10530,10530,0
20231012,191000,430426690,10530,10530,10530,10530,0
20231012,190900,430426690,10530,10530,10530,10530,0
20231012,190800,430426690,10530,10530,10530,10530,0
20231012,190700,430426690,10530,10530,10530,10530,0
20231012,190600,430426690,10530,10530,10530,10530,0
20231012,190500,430426690,10530,10530,10530,10530,0
20231012,190400,430426690,10530,10530,10530,10530,0
20231012,190300,430426690,10530,10530,10530,10530,0
20231012,190200,430426690,10530,10530,10530,10530,0
20231012,190100,430426690,10530,10530,10530,10530,0
20231012,190000,430426690,10530,10530,10530,10530,0
20231012,185900,430426690,10530,10530,10530,10530,0
20231012,185800,430426690,10530,10530,10530,10530,0
20231012,185700,430426690,10530,10530,10530,10530,0
20231012,185600,430426690,10530,10530,10530,10530,0
20231012,185500,430426690,10530,10530,10530,10530,0
20231012,185400,430426690,10530,10530,10530,10530,0
20231012,185300,430426690,10530,10530,10530,10530,0
20231012,185200,430426690,10530,10530,10530,10530,0
20231012,185100,430426690,10530,10530,10530,10530,0
20231012,185000,430426690,10530,10530,10530,10530,0
20231012,184900,430426690,10530,10530,10530,10530,0
20231012,184800,430426690,10530,10530,10530,10530,0
20231012,184700,430426690,10530,10530,10530,10530,0
20231012,184600,430426690,10530,10530,10530,10530,0
20231012,184500,430426690,10530,10530,10530,10530,0
20231012,184400,430426690,10530,10530,10530,10530,0
20231012,184300,430426690,10530,10530,10530,10530,0
20231012,184200,430426690,10530,10530,10530,10530,894
20231012,184100,430426690,10530,10530,10530,10530,0
20231012,184000,430426690,10530,10530,10530,10530,0
20231012,183900,430426690,10530,10530,10530,10530,0
20231012,183800,430426690,10530,10530,10530,10530,0
20231012,183700,430426690,10530,10530,10530,10530,0
20231012,183600,430426690,10530,10530,10530,10530,0
20231012,183500,430426690,10530,10530,10530,10530,0
20231012,183400,430426690,10530,10530,10530,10530,0
20231012,183300,430426690,10530,10530,10530,10530,0
20231012,183200,430426690,10530,10530,10530,10530,0
20231012,183100,430426690,10530,10530,10530,10530,0
20231012,183000,430426690,10530,10530,10530,10530,0
20231012,182900,430426690,10530,10530,10530,10530,0
20231012,182800,430426690,10530,10530,10530,10530,0
20231012,182700,430426690,10530,10530,10530,10530,0
20231012,182600,430426690,10530,10530,10530,10530,0
20231012,182500,430426690,10530,10530,10530,10530,0
20231012,182400,430426690,10530,10530,10530,10530,0
20231012,182300,430426690,10530,10530,10530,10530,0
20231012,182200,430426690,10530,10530,10530,10530,0
20231012,182100,430426690,10530,10530,10530,10530,0
20231012,182000,430426690,10530,10530,10530,10530,0
20231012,181900,430426690,10530,10530,10530,10530,0
20231012,181800,430426690,10530,10530,10530,10530,0
20231012,181700,430426690,10530,10530,10530,10530,0
20231012,181600,430426690,10530,10530,10530,10530,0
20231012,181500,430426690,10530,10530,10530,10530,0
20231012,181400,430426690,10530,10530,10530,10530,0
20231012,181300,430426690,10530,10530,10530,10530,0
20231012,181200,430426690,10530,10530,10530,10530,894
20231012,181100,430426690,10530,10530,10530,10530,0
20231012,181000,430426690,10530,10530,10530,10530,0
20231012,180900,430426690,10530,10530,10530,10530,0
20231012,180800,430426690,10530,10530,10530,10530,0
20231012,180700,430426690,10530,10530,10530,10530,0
20231012,180600,430426690,10530,10530,10530,10530,0
20231012,180500,430426690,10530,10530,10530,10530,0
20231012,180400,430426690,10530,10530,10530,10530,0
20231012,180300,430426690,10530,10530,10530,10530,0
20231012,180200,430426690,10530,10530,10530,10530,0
20231012,180100,430426690,10530,10530,10530,10530,0
20231012,180000,430426690,10530,10530,10530,10530,0
20231012,175900,430426690,10530,10530,10530,10530,0
20231012,175800,430426690,10530,10530,10530,10530,0
20231012,175700,430426690,10530,10530,10530,10530,0
20231012,175600,430426690,10530,10530,10530,10530,0
20231012,175500,430426690,10530,10530,10530,10530,0
20231012,175400,430426690,10530,10530,10530,10530,0
20231012,175300,430426690,10530,10530,10530,10530,0
20231012,175200,430426690,10530,10530,10530,10530,0
20231012,175100,430426690,10530,10530,10530,10530,0
20231012,175000,430426690,10530,10530,10530,10530,0
20231012,174900,430426690,10530,10530,10530,10530,0
20231012,174800,430426690,10530,10530,10530,10530,0
20231012,174700,430426690,10530,10530,10530,10530,0
20231012,174600,430426690,10530,10530,10530,10530,0
20231012,174500,430426690,10530,10530,10530,10530,0
20231012,174400,430426690,10530,10530,10530,10530,0
20231012,174300,430426690,10530,10530,10530,10530,0
20231012,174200,430426690,10530,10530,10530,10530,894
20231012,174100,430426690,10530,10530,10530,10530,0
20231012,174000,430426690,10530,10530,10530,10530,0
20231012,173900,430426690,10530,10530,10530,10530,0
20231012,173800,430426690,10530,10530,10530,10530,0
20231012,173700,430426690,10530,10530,10530,10530,0
20231012,173600,430426690,10530,10530,10530,10530,0
20231012,173500,430426690,10530,10530,10530,10530,0
20231012,173400,430426690,10530,10530,10530,10530,0
20231012,173300,430426690,10530,10530,10530,10530,0
20231012,173200,430426690,10530,10530,10530,10530,0
20231012,173100,430426690,10530,10530,10530,10530,0
20231012,173000,430426690,10530,10530,10530,10530,0
20231012,172900,430426690,10530,10530,10530,10530,0
20231012,172800,430426690,10530,10530,10530,10530,0
20231012,172700,430426690,10530,10530,10530,10530,0
20231012,172600,430426690,10530,10530,10530,10530,0
20231012,172500,430426690,10530,10530,10530,10530,0
20231012,172400,430426690,10530,10530,10530,10530,0
20231012,172300,430426690,10530,10530,10530,10530,0
20231012,172200,430426690,10530,10530,10530,10530,0
20231012,172100,430426690,10530,10530,10530,10530,0
20231012,172000,430426690,10530,10530,10530,10530,0
20231012,171900,430426690,10530,10530,10530,10530,0
20231012,171800,430426690,10530,10530,10530,10530,0
20231012,171700,430426690,10530,10530,10530,10530,0
20231012,171600,430426690,10530,10530,10530,10530,0
20231012,171500,430426690,10530,10530,10530,10530,0
20231012,171400,430426690,10530,10530,10530,10530,0
20231012,171300,430426690,10530,10530,10530,10530,0
20231012,171200,430426690,10530,10530,10530,10530,894
20231012,171100,430426690,10530,10530,10530,10530,0
20231012,171000,430426690,10530,10530,10530,10530,0
20231012,170900,430426690,10530,10530,10530,10530,0
20231012,170800,430426690,10530,10530,10530,10530,0
20231012,170700,430426690,10530,10530,10530,10530,0
20231012,170600,430426690,10530,10530,10530,10530,0
20231012,170500,430426690,10530,10530,10530,10530,0
20231012,170400,430426690,10530,10530,10530,10530,0
20231012,170300,430426690,10530,10530,10530,10530,0
20231012,170200,430426690,10530,10530,10530,10530,0
20231012,170100,430426690,10530,10530,10530,10530,0
20231012,170000,430426690,10530,10530,10530,10530,0
20231012,165900,430426690,10530,10530,10530,10530,0
20231012,165800,430426690,10530,10530,10530,10530,0
20231012,165700,430426690,10530,10530,10530,10530,0
20231012,165600,430426690,10530,10530,10530,10530,0
20231012,165500,430426690,10530,10530,10530,10530,0
20231012,165400,430426690,10530,10530,10530,10530,0
20231012,165300,430426690,10530,10530,10530,10530,0
20231012,165200,430426690,10530,10530,10530,10530,0
20231012,165100,430426690,10530,10530,10530,10530,0
20231012,165000,430426690,10530,10530,10530,10530,0
20231012,164900,430426690,10530,10530,10530,10530,0
20231012,164800,430426690,10530,10530,10530,10530,0
20231012,164700,430426690,10530,10530,10530,10530,0
20231012,164600,430426690,10530,10530,10530,10530,0
20231012,164500,430426690,10530,10530,10530,10530,0
20231012,164400,430426690,10530,10530,10530,10530,0
20231012,164300,430426690,10530,10530,10530,10530,0
20231012,164200,430426690,10530,10530,10530,10530,894
20231012,164100,430426690,10530,10530,10530,10530,0
20231012,164000,430426690,10530,10530,10530,10530,0
20231012,163900,430426690,10530,10530,10530,10530,0
20231012,163800,430426690,10530,10530,10530,10530,0
20231012,163700,430426690,10530,10530,10530,10530,0
20231012,163600,430426690,10530,10530,10530,10530,0
20231012,163500,430426690,10530,10530,10530,10530,0
20231012,163400,430426690,10530,10530,10530,10530,0
20231012,163300,430426690,10530,10530,10530,10530,0
20231012,163200,430426690,10530,10530,10530,10530,0
20231012,163100,430426690,10530,10530,10530,10530,0
20231012,163000,430426690,10530,10530,10530,10530,0
20231012,162900,430426690,10530,10530,10530,10530,0
20231012,162800,430426690,10530,10530,10530,10530,0
20231012,162700,430426690,10530,10530,10530,10530,0
20231012,162600,430426690,10530,10530,10530,10530,0
20231012,162500,430426690,10530,10530,10530,10530,0
20231012,162400,430426690,10530,10530,10530,10530,0
20231012,162300,430426690,10530,10530,10530,10530,0
20231012,162200,430426690,10530,10530,10530,10530,0
20231012,162100,430426690,10530,10530,10530,10530,0
20231012,162000,430426690,10530,10530,10530,10530,0
20231012,161900,430426690,10530,10530,10530,10530,0
20231012,161800,430426690,10530,10530,10530,10530,0
20231012,161700,430426690,10530,10530,10530,10530,0
20231012,161600,430426690,10530,10530,10530,10530,0
20231012,161500,430426690,10530,10530,10530,10530,0
20231012,161400,430426690,10530,10530,10530,10530,0
20231012,161300,430426690,10530,10530,10530,10530,0
20231012,161200,430426690,10530,10530,10530,10530,894
20231012,161100,430426690,10530,10530,10530,10530,0
20231012,161000,430426690,10530,10530,10530,10530,0
20231012,160900,430426690,10530,10530,10530,10530,0
20231012,160800,430426690,10530,10530,10530,10530,0
20231012,160700,430426690,10530,10530,10530,10530,0
20231012,160600,430426690,10530,10530,10530,10530,0
20231012,160500,430426690,10530,10530,10530,10530,0
20231012,160400,430426690,10530,10530,10530,10530,0
20231012,160300,430426690,10530,10530,10530,10530,0
20231012,160200,430426690,10530,10530,10530,10530,0
20231012,160100,430426690,10530,10530,10530,10530,0
20231012,160000,430426690,10530,10530,10530,10530,0
20231012,155900,430426690,10530,10530,10530,10530,0
20231012,155800,430426690,10530,10530,10530,10530,0
20231012,155700,430426690,10530,10530,10530,10530,0
20231012,155600,430426690,10530,10530,10530,10530,0
20231012,155500,430426690,10530,10530,10530,10530,0
20231012,155400,430426690,10530,10530,10530,10530,0
20231012,155300,430426690,10530,10530,10530,10530,0
20231012,155200,430426690,10530,10530,10530,10530,0
20231012,155100,430426690,10530,10530,10530,10530,0
20231012,155000,430426690,10530,10530,10530,10530,0
20231012,154900,430426690,10530,10530,10530,10530,0
20231012,154800,430426690,10530,10530,10530,10530,0
20231012,154700,430426690,10530,10530,10530,10530,0
20231012,154600,430426690,10530,10530,10530,10530,0
20231012,154500,430426690,10530,10530,10530,10530,0
20231012,154400,430426690,10530,10530,10530,10530,0
20231012,154300,430426690,10530,10530,10530,10530,0
20231012,154200,430426690,10530,10530,10530,10530,894
20231012,154100,430426690,10530,10530,10530,10530,0
20231012,154000,430426690,10530,10530,10530,10530,0
20231012,153900,430426690,10530,10530,10530,10530,0
20231012,153800,430426690,10530,10530,10530,10530,0
20231012,153700,430426690,10530,10530,10530,10530,0
20231012,153600,430426690,10530,10530,10530,10530,0
20231012,153500,430426690,10530,10530,10530,10530,0
20231012,153400,430426690,10530,10530,10530,10530,0
20231012,153300,430426690,10530,10530,10530,10530,0
20231012,153200,430426690,10530,10530,10530,10530,0
20231012,153100,430426690,10530,10530,10530,10530,0
20231012,153000,430426690,10530,10530,10530,10530,894
20231012,152900,421012870,10570,10570,10570,10570,0
20231012,152800,421012870,10570,10570,10570,10570,0
20231012,152700,421012870,10570,10570,10570,10570,0
20231012,152600,421012870,10570,10570,10570,10570,0
20231012,152500,421012870,10570,10570,10570,10570,0
20231012,152400,421012870,10570,10570,10570,10570,0
20231012,152300,421012870,10570,10570,10570,10570,0
20231012,152200,421012870,10570,10570,10570,10570,0
20231012,152100,421012870,10570,10570,10570,10570,0
20231012,152000,421012870,10570,10570,10570,10570,0
20231012,151900,421012870,10570,10550,10570,10510,113
20231012,151800,419822340,10560,10560,10560,10560,26
20231012,151700,419547780,10600,10570,10600,10560,595
20231012,151600,413260780,10570,10590,10590,10570,65
20231012,151500,412573560,10590,10590,10590,10590,1
20231012,151400,412562970,10600,10600,10600,10600,108
20231012,151300,411418170,10600,10600,10600,10600,7
20231012,151200,411343970,10600,10600,10600,10600,8
20231012,151100,411259170,10590,10590,10590,10590,8
20231012,151000,411174450,10590,10600,10600,10590,354
20231012,150900,407425480,10610,10610,10610,10610,7
20231012,150800,407351210,10600,10590,10600,10590,123
20231012,150700,406048560,10590,10600,10600,10590,398
20231012,150600,401833660,10590,10590,10590,10590,52
20231012,150500,401282980,10600,10600,10600,10590,203
20231012,150400,399132680,10600,10590,10600,10590,46
20231012,150300,398645130,10590,10610,10610,10590,341
20231012,150200,395033180,10610,10600,10610,10600,103
20231012,150100,393940420,10600,10600,10600,10600,60
20231012,150000,393304420,10600,10590,10600,10590,108
20231012,145900,392160620,10590,10600,10600,10590,151
20231012,145800,390561250,10600,10600,10600,10600,614
20231012,145700,384052850,10590,10570,10590,10570,1104
20231012,145600,372372000,10560,10530,10560,10530,445
20231012,145500,367678520,10530,10530,10530,10530,50
20231012,145400,367152020,10530,10490,10530,10490,2809
20231012,145300,337650620,10490,10490,10490,10490,0
20231012,145200,337650620,10490,10490,10490,10490,7
20231012,145100,337577190,10490,10490,10490,10490,8
20231012,145000,337493270,10490,10490,10490,10490,43
20231012,144900,337042200,10480,10490,10490,10480,247
20231012,144800,334451500,10490,10490,10490,10490,57
20231012,144700,333853570,10490,10500,10500,10490,16
20231012,144600,333685650,10490,10490,10490,10490,0
20231012,144500,333685650,10490,10500,10500,10490,140
20231012,144400,332216980,10490,10490,10490,10490,118
20231012,144300,330979160,10500,10490,10500,10490,160
20231012,144200,329300680,10500,10500,10500,10500,8
20231012,144100,329216680,10490,10500,10500,10490,26
20231012,144000,328943860,10490,10490,10490,10490,106
20231012,143900,327831920,10500,10500,10500,10500,7
20231012,143800,327758420,10500,10490,10500,10490,9
20231012,143700,327663930,10490,10500,10500,10490,51
20231012,143600,327128860,10490,10490,10490,10490,81
20231012,143500,326279170,10490,10490,10490,10490,7
20231012,143400,326205740,10490,10490,10490,10490,16
20231012,143300,326037900,10490,10490,10490,10490,0
20231012,143200,326037900,10490,10470,10490,10470,135
20231012,143100,324622210,10480,10480,10480,10480,7
20231012,143000,324548850,10470,10480,10480,10470,328
20231012,142900,321114530,10470,10470,10470,10470,0
20231012,142800,321114530,10470,10490,10490,10470,107
20231012,142700,319994090,10490,10490,10490,10490,100
20231012,142600,318945090,10490,10480,10490,10480,107
20231012,142500,317823650,10480,10470,10480,10470,21
20231012,142400,317603700,10470,10480,10480,10470,9
20231012,142300,317509400,10470,10470,10470,10470,63
20231012,142200,316849790,10480,10480,10480,10480,87
20231012,142100,315938030,10490,10480,10490,10480,9
20231012,142000,315843630,10480,10480,10490,10480,39
20231012,141900,315434830,10490,10490,10490,10490,0
20231012,141800,315434830,10490,10490,10490,10490,10
20231012,141700,315329930,10490,10490,10490,10490,58
20231012,141600,314721510,10490,10490,10490,10490,8
20231012,141500,314637590,10490,10490,10490,10490,7
20231012,141400,314564160,10480,10480,10480,10480,0
20231012,141300,314564160,10480,10480,10480,10480,2
20231012,141200,314543200,10480,10480,10480,10480,108
20231012,141100,313411360,10480,10480,10480,10480,147
20231012,141000,311870800,10480,10480,10480,10480,13
20231012,140900,311734560,10490,10490,10490,10490,8
20231012,140800,311650640,10480,10480,10480,10480,0
20231012,140700,311650640,10480,10480,10480,10470,20
20231012,140600,311441060,10470,10470,10470,10470,2
20231012,140500,311420120,10480,10480,10480,10480,8
20231012,140400,311336280,10480,10470,10480,10470,291
20231012,140300,308289430,10470,10490,10490,10470,33
20231012,140200,307943740,10490,10490,10490,10490,7
20231012,140100,307870310,10480,10490,10490,10480,32
20231012,140000,307534650,10480,10490,10490,10480,12
20231012,135900,307408810,10480,10460,10480,10460,60
20231012,135800,306780280,10470,10470,10470,10470,7
20231012,135700,306706990,10460,10460,10460,10460,5
20231012,135600,306654690,10470,10460,10470,10460,34
20231012,135500,306298830,10470,10470,10480,10470,59
20231012,135400,305681020,10470,10480,10480,10470,17
20231012,135300,305502960,10470,10480,10480,10470,33
20231012,135200,305157430,10490,10480,10490,10480,10
20231012,135100,305052550,10490,10480,10490,10480,11
20231012,135000,304937190,10480,10480,10480,10480,0
20231012,134900,304937190,10480,10480,10480,10480,128
20231012,134800,303595750,10470,10470,10470,10470,8
20231012,134700,303511990,10480,10480,10480,10470,41
20231012,134600,303082340,10480,10470,10480,10470,12
20231012,134500,302956630,10470,10480,10480,10470,10
20231012,134400,302851850,10470,10470,10470,10470,5
20231012,134300,302799500,10480,10480,10480,10480,95
20231012,134200,301803900,10480,10490,10490,10480,24
20231012,134100,301552300,10490,10490,10490,10490,7
20231012,134000,301478870,10490,10490,10490,10490,0
20231012,133900,301478870,10490,10480,10490,10480,26
20231012,133800,301206310,10480,10470,10480,10470,309
20231012,133700,297968090,10480,10480,10480,10480,7
20231012,133600,297894730,10470,10480,10480,10470,10
20231012,133500,297789950,10470,10470,10470,10470,16
20231012,133400,297622430,10480,10480,10480,10480,8
20231012,133300,297538590,10480,10480,10480,10480,7
20231012,133200,297465230,10480,10480,10480,10480,8
20231012,133100,297381390,10470,10470,10470,10470,0
20231012,133000,297381390,10470,10470,10480,10470,73
20231012,132900,296617000,10470,10480,10480,10470,9
20231012,132800,296522700,10480,10480,10480,10480,8
20231012,132700,296438860,10480,10480,10480,10480,0
20231012,132600,296438860,10480,10480,10480,10480,8
20231012,132500,296355020,10480,10470,10480,10470,59
20231012,132400,295737200,10480,10480,10480,10480,7
20231012,132300,295663840,10480,10480,10480,10480,8
20231012,132200,295580000,10480,10480,10480,10480,30
20231012,132100,295265600,10480,10490,10490,10480,249
20231012,132000,292656000,10480,10490,10490,10480,9
20231012,131900,292561610,10490,10490,10490,10490,20
20231012,131800,292351810,10490,10490,10490,10490,6
20231012,131700,292288870,10490,10490,10490,10490,0
20231012,131600,292288870,10490,10480,10490,10480,80
20231012,131500,291449780,10490,10490,10490,10490,8
20231012,131400,291365860,10490,10490,10490,10490,1
20231012,131300,291355370,10490,10460,10490,10460,29
20231012,131200,291051410,10470,10470,10470,10470,99
20231012,131100,290014880,10480,10480,10480,10480,8
20231012,131000,289931040,10470,10470,10470,10470,6
20231012,130900,289868220,10480,10480,10480,10480,32
20231012,130800,289532860,10490,10480,10490,10480,15
20231012,130700,289375590,10490,10480,10490,10480,14
20231012,130600,289228790,10490,10490,10490,10490,8
20231012,130500,289144870,10480,10490,10490,10480,7
20231012,130400,289071500,10490,10480,10490,10480,35
20231012,130300,288704620,10490,10480,10490,10480,12
20231012,130200,288578790,10480,10490,10490,10480,13
20231012,130100,288442470,10480,10480,10480,10480,2
20231012,130000,288421510,10490,10480,10490,10480,13
20231012,125900,288285190,10490,10480,10490,10480,11
20231012,125800,288169840,10490,10490,10490,10490,8
20231012,125700,288085920,10480,10490,10490,10480,12
20231012,125600,287960080,10480,10480,10480,10480,22
20231012,125500,287729520,10490,10490,10490,10490,7
20231012,125400,287656090,10480,10480,10480,10480,8
20231012,125300,287572250,10470,10470,10470,10470,6
20231012,125200,287509430,10470,10470,10470,10470,0
20231012,125100,287509430,10470,10470,10470,10470,10
20231012,125000,287404730,10470,10460,10470,10460,9
20231012,124900,287310510,10460,10460,10460,10460,0
20231012,124800,287310510,10460,10460,10460,10460,3
20231012,124700,287279130,10460,10460,10460,10460,51
20231012,124600,286745670,10470,10470,10470,10470,7
20231012,124500,286672380,10480,10470,10480,10460,16
20231012,124400,286504840,10470,10470,10470,10470,6
20231012,124300,286442020,10460,10460,10460,10460,6
20231012,124200,286379260,10460,10480,10480,10460,16
20231012,124100,286211740,10470,10470,10470,10470,6
20231012,124000,286148920,10460,10470,10470,10460,21
20231012,123900,285929180,10470,10470,10470,10470,0
20231012,123800,285929180,10470,10460,10470,10460,507
20231012,123700,280625890,10460,10460,10460,10460,86
20231012,123600,279726330,10450,10450,10450,10440,37
20231012,123500,279339960,10460,10460,10460,10460,0
20231012,123400,279339960,10460,10460,10460,10460,7
20231012,123300,279266740,10460,10450,10460,10450,14
20231012,123200,279120360,10460,10450,10460,10450,20
20231012,123100,278911280,10450,10460,10460,10450,13
20231012,123000,278775360,10450,10450,10450,10450,55
20231012,122900,278200610,10450,10450,10460,10450,223
20231012,122800,275870180,10460,10460,10460,10460,399
20231012,122700,271696640,10460,10460,10460,10460,6
20231012,122600,271633880,10470,10470,10470,10470,130
20231012,122500,270272780,10470,10470,10470,10470,0
20231012,122400,270272780,10470,10470,10470,10470,6
20231012,122300,270209960,10480,10480,10480,10480,216
20231012,122200,267946280,10480,10480,10480,10480,0
20231012,122100,267946280,10480,10480,10480,10480,10
20231012,122000,267841480,10490,10490,10490,10490,0
20231012,121900,267841480,10490,10480,10490,10480,42
20231012,121800,267400970,10490,10490,10490,10490,5
20231012,121700,267348520,10480,10480,10480,10480,8
20231012,121600,267264680,10480,10480,10480,10480,6
20231012,121500,267201800,10480,10480,10480,10480,0
20231012,121400,267201800,10480,10480,10480,10480,6
20231012,121300,267138920,10490,10490,10490,10490,0
20231012,121200,267138920,10490,10490,10490,10490,0
20231012,121100,267138920,10490,10490,10490,10490,14
20231012,121000,266992060,10480,10480,10480,10480,8
20231012,120900,266908220,10470,10470,10470,10470,50
20231012,120800,266384720,10480,10460,10480,10460,12
20231012,120700,266259080,10460,10480,10480,10460,18
20231012,120600,266070630,10460,10460,10460,10460,0
20231012,120500,266070630,10460,10460,10460,10460,100
20231012,120400,265024630,10460,10460,10460,10460,0
20231012,120300,265024630,10460,10460,10460,10460,0
20231012,120200,265024630,10460,10460,10460,10460,100
20231012,120100,263978630,10460,10460,10460,10460,0
20231012,120000,263978630,10460,10460,10460,10460,2
20231012,115900,263957710,10460,10460,10460,10460,5
20231012,115800,263905410,10470,10470,10470,10460,40
20231012,115700,263486680,10450,10450,10450,10450,0
20231012,115600,263486680,10450,10430,10450,10430,803
20231012,115500,255095410,10420,10420,10420,10420,0
20231012,115400,255095410,10420,10440,10440,10420,331
20231012,115300,251640030,10430,10430,10430,10430,3
20231012,115200,251608740,10420,10420,10420,10420,0
20231012,115100,251608740,10420,10420,10420,10420,2
20231012,115000,251587900,10430,10420,10430,10420,14
20231012,114900,251441890,10430,10430,10430,10430,90
20231012,114800,250503190,10430,10430,10430,10430,24
20231012,114700,250252870,10450,10450,10450,10450,30
20231012,114600,249939370,10440,10440,10440,10440,233
20231012,114500,247506850,10440,10440,10440,10440,10
20231012,114400,247402450,10440,10450,10450,10440,299
20231012,114300,244278180,10450,10460,10460,10450,149
20231012,114200,242721010,10470,10470,10470,10470,0
20231012,114100,242721010,10470,10470,10470,10470,158
20231012,114000,241066750,10480,10480,10480,10480,365
20231012,113900,237241550,10480,10480,10480,10480,50
20231012,113800,236717550,10480,10480,10480,10480,11
20231012,113700,236602270,10480,10480,10480,10480,256
20231012,113600,233919390,10480,10480,10490,10480,14
20231012,113500,233772560,10490,10490,10490,10490,12
20231012,113400,233646680,10480,10480,10480,10480,13
20231012,113300,233510440,10490,10490,10490,10490,0
20231012,113200,233510440,10490,10480,10490,10480,83
20231012,113100,232640290,10490,10490,10490,10490,123
20231012,113000,231350020,10490,10490,10490,10490,33
20231012,112900,231003850,10490,10490,10490,10490,1
20231012,112800,230993360,10490,10490,10490,10490,1
20231012,112700,230982870,10490,10500,10500,10490,611
20231012,112600,224567490,10500,10500,10520,10500,9
20231012,112500,224472910,10500,10500,10500,10500,4
20231012,112400,224430910,10500,10500,10500,10500,30
20231012,112300,224115910,10500,10500,10500,10500,0
20231012,112200,224115910,10500,10500,10500,10500,0
20231012,112100,224115910,10500,10510,10510,10500,3
20231012,112000,224084390,10510,10510,10520,10510,76
20231012,111900,223285070,10510,10500,10510,10500,25
20231012,111800,223022420,10500,10500,10500,10500,159
20231012,111700,221352920,10500,10500,10500,10500,8
20231012,111600,221268920,10500,10510,10510,10500,67
20231012,111500,220564830,10510,10510,10510,10510,154
20231012,111400,218946290,10510,10510,10510,10510,8
20231012,111300,218862210,10530,10530,10530,10530,0
20231012,111200,218862210,10530,10530,10530,10530,0
20231012,111100,218862210,10530,10530,10530,10530,0
20231012,111000,218862210,10530,10530,10540,10530,397
20231012,110900,214678970,10540,10500,10540,10480,865
20231012,110800,205606900,10510,10510,10530,10510,270
20231012,110700,202765670,10490,10490,10490,10490,8
20231012,110600,202681750,10480,10480,10480,10480,0
20231012,110500,202681750,10480,10520,10520,10480,142
20231012,110400,201189910,10520,10520,10520,10520,230
20231012,110300,198770310,10530,10510,10530,10510,1096
20231012,110200,187236540,10510,10510,10510,10510,0
20231012,110100,187236540,10510,10510,10510,10510,23
20231012,110000,186994810,10510,10500,10520,10500,297
20231012,105900,183874330,10480,10480,10480,10480,100
20231012,105800,182826330,10480,10480,10480,10480,50
20231012,105700,182302330,10480,10490,10490,10480,161
20231012,105600,180615010,10490,10500,10500,10490,511
20231012,105500,175251120,10510,10480,10530,10480,873
20231012,105400,166078670,10480,10480,10480,10480,17
20231012,105300,165900510,10480,10480,10480,10480,80
20231012,105200,165062110,10480,10480,10480,10480,20
20231012,105100,164852510,10480,10480,10480,10480,430
20231012,105000,160346110,10480,10480,10480,10480,200
20231012,104900,158250110,10480,10480,10480,10480,220
20231012,104800,155944510,10490,10470,10490,10470,839
20231012,104700,147143640,10490,10340,10490,10340,769
20231012,104600,139159250,10310,10310,10310,10310,0
20231012,104500,139159250,10310,10350,10350,10310,227
20231012,104400,136818840,10310,10310,10310,10310,11
20231012,104300,136705430,10360,10360,10360,10360,0
20231012,104200,136705430,10360,10360,10360,10360,1
20231012,104100,136695070,10300,10300,10300,10300,0
20231012,104000,136695070,10300,10300,10360,10300,1088
20231012,103900,125460780,10290,10270,10290,10270,43
20231012,103800,125018450,10290,10270,10290,10270,4
20231012,103700,124977350,10290,10290,10290,10290,30
20231012,103600,124668650,10270,10270,10270,10270,1
20231012,103500,124658380,10260,10250,10260,10220,35
20231012,103400,124300200,10250,10250,10260,10250,71
20231012,103300,123572370,10260,10260,10260,10260,152
20231012,103200,122012850,10260,10260,10260,10260,6
20231012,103100,121951290,10250,10250,10250,10250,1
20231012,103000,121941040,10240,10280,10290,10240,46
20231012,102900,121467970,10300,10300,10300,10300,0
20231012,102800,121467970,10300,10300,10300,10300,1
20231012,102700,121457670,10240,10290,10300,10240,3
20231012,102600,121426840,10290,10290,10290,10290,0
20231012,102500,121426840,10290,10260,10300,10230,158
20231012,102400,119802030,10250,10250,10250,10250,3
20231012,102300,119771280,10250,10250,10250,10250,2
20231012,102200,119750780,10250,10260,10260,10250,13
20231012,102100,119617510,10260,10260,10260,10260,0
20231012,102000,119617510,10260,10260,10260,10260,1
20231012,101900,119607250,10280,10280,10280,10280,0
20231012,101800,119607250,10280,10270,10280,10270,3
20231012,101700,119576430,10220,10220,10220,10210,338
20231012,101600,116122360,10220,10250,10290,10210,226
20231012,101500,113801390,10230,10250,10250,10230,189
20231012,101400,111865500,10250,10250,10250,10250,0
20231012,101300,111865500,10250,10250,10250,10250,1
20231012,101200,111855250,10240,10240,10240,10240,0
20231012,101100,111855250,10240,10210,10240,10210,4
20231012,101000,111814350,10210,10210,10210,10210,0
20231012,100900,111814350,10210,10210,10210,10210,0
20231012,100800,111814350,10210,10210,10210,10210,0
20231012,100700,111814350,10210,10210,10210,10210,2
20231012,100600,111793930,10250,10250,10250,10250,0
20231012,100500,111793930,10250,10250,10250,10250,0
20231012,100400,111793930,10250,10250,10250,10250,0
20231012,100300,111793930,10250,10250,10250,10250,1
20231012,100200,111783680,10210,10210,10210,10210,168
20231012,100100,110068400,10240,10240,10240,10240,2
20231012,100000,110047920,10210,10210,10210,10210,4
20231012,095900,110007080,10250,10250,10250,10250,1
20231012,095800,109996830,10210,10210,10210,10210,0
20231012,095700,109996830,10210,10240,10240,10210,57
20231012,095600,109413210,10240,10240,10240,10240,0
20231012,095500,109413210,10240,10240,10240,10240,1
20231012,095400,109402970,10240,10240,10240,10240,2
20231012,095300,109382490,10240,10240,10240,10240,2
20231012,095200,109362010,10250,10250,10250,10250,0
20231012,095100,109362010,10250,10250,10250,10250,0
20231012,095000,109362010,10250,10250,10250,10250,2
20231012,094900,109341510,10210,10210,10210,10210,111
20231012,094800,108208200,10210,10210,10210,10210,0
20231012,094700,108208200,10210,10210,10210,10210,2
20231012,094600,108187780,10260,10260,10260,10260,0
20231012,094500,108187780,10260,10260,10260,10260,0
20231012,094400,108187780,10260,10260,10260,10260,0
20231012,094300,108187780,10260,10210,10260,10210,9
20231012,094200,108095840,10210,10250,10260,10210,59
20231012,094100,107490970,10210,10210,10210,10210,90
20231012,094000,106572070,10210,10270,10270,10210,103
20231012,093900,105520380,10210,10210,10210,10210,10
20231012,093800,105418280,10210,10270,10270,10210,10
20231012,093700,105316120,10210,10210,10210,10210,0
20231012,093600,105316120,10210,10220,10220,10210,23
20231012,093500,105081190,10280,10280,10280,10280,88
20231012,093400,104176550,10290,10220,10290,10220,141
20231012,093300,102725800,10230,10260,10260,10230,148
20231012,093200,101211610,10290,10290,10290,10290,2
20231012,093100,101191030,10250,10230,10250,10230,249
20231012,093000,98638820,10240,10240,10240,10240,20
20231012,092900,98434020,10240,10250,10250,10240,13
20231012,092800,98300890,10240,10210,10240,10200,290
20231012,092700,95338830,10250,10250,10250,10250,1
20231012,092600,95328580,10250,10290,10290,10250,2
20231012,092500,95308040,10220,10230,10230,10220,209
20231012,092400,93172010,10300,10240,10300,10230,99
20231012,092300,92158590,10240,10240,10240,10240,0
20231012,092200,92158590,10240,10240,10240,10240,100
20231012,092100,91134590,10290,10290,10290,10290,5
20231012,092000,91083140,10300,10300,10300,10300,100
20231012,091900,90053140,10300,10300,10300,10300,0
20231012,091800,90053140,10300,10250,10300,10250,4
20231012,091700,90012090,10300,10290,10300,10290,2
20231012,091600,89991500,10300,10300,10300,10300,11
20231012,091500,89878200,10250,10250,10250,10250,40
20231012,091400,89468200,10300,10300,10300,10300,0
20231012,091300,89468200,10300,10300,10300,10300,0
20231012,091200,89468200,10300,10250,10300,10250,2
20231012,091100,89447650,10310,10270,10310,10250,151
20231012,091000,87899800,10320,10320,10320,10320,2
20231012,090900,87879160,10340,10340,10340,10340,0
20231012,090800,87879160,10340,10340,10340,10340,1
20231012,090700,87868820,10350,10350,10350,10350,0
20231012,090600,87868820,10350,10310,10370,10310,201
20231012,090500,85792450,10300,10220,10300,10220,2016
20231012,090400,65124000,10220,10190,10220,10190,489
20231012,090300,60131550,10230,10230,10230,10230,1
20231012,090200,60121320,10160,10260,10260,10160,879
20231012,090100,51103890,10160,10080,10290,10080,1425
20231012,090000,36607020,10100,10010,10100,10010,3647