KissMeData/340930/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205000,255312910,13450,13450,13450,13450,582
20231012,204900,255312910,13450,13450,13450,13450,0
20231012,204800,255312910,13450,13450,13450,13450,0
20231012,204700,255312910,13450,13450,13450,13450,0
20231012,204600,255312910,13450,13450,13450,13450,0
20231012,204500,255312910,13450,13450,13450,13450,0
20231012,204400,255312910,13450,13450,13450,13450,0
20231012,204300,255312910,13450,13450,13450,13450,0
20231012,204200,255312910,13450,13450,13450,13450,0
20231012,204100,255312910,13450,13450,13450,13450,0
20231012,204000,255312910,13450,13450,13450,13450,0
20231012,203900,255312910,13450,13450,13450,13450,0
20231012,203800,255312910,13450,13450,13450,13450,0
20231012,203700,255312910,13450,13450,13450,13450,0
20231012,203600,255312910,13450,13450,13450,13450,0
20231012,203500,255312910,13450,13450,13450,13450,0
20231012,203400,255312910,13450,13450,13450,13450,0
20231012,203300,255312910,13450,13450,13450,13450,0
20231012,203200,255312910,13450,13450,13450,13450,0
20231012,203100,255312910,13450,13450,13450,13450,0
20231012,203000,255312910,13450,13450,13450,13450,0
20231012,202900,255312910,13450,13450,13450,13450,0
20231012,202800,255312910,13450,13450,13450,13450,0
20231012,202700,255312910,13450,13450,13450,13450,0
20231012,202600,255312910,13450,13450,13450,13450,0
20231012,202500,255312910,13450,13450,13450,13450,0
20231012,202400,255312910,13450,13450,13450,13450,0
20231012,202300,255312910,13450,13450,13450,13450,0
20231012,202200,255312910,13450,13450,13450,13450,0
20231012,202100,255312910,13450,13450,13450,13450,0
20231012,202000,255312910,13450,13450,13450,13450,582
20231012,201900,255312910,13450,13450,13450,13450,0
20231012,201800,255312910,13450,13450,13450,13450,0
20231012,201700,255312910,13450,13450,13450,13450,0
20231012,201600,255312910,13450,13450,13450,13450,0
20231012,201500,255312910,13450,13450,13450,13450,0
20231012,201400,255312910,13450,13450,13450,13450,0
20231012,201300,255312910,13450,13450,13450,13450,0
20231012,201200,255312910,13450,13450,13450,13450,0
20231012,201100,255312910,13450,13450,13450,13450,0
20231012,201000,255312910,13450,13450,13450,13450,0
20231012,200900,255312910,13450,13450,13450,13450,0
20231012,200800,255312910,13450,13450,13450,13450,0
20231012,200700,255312910,13450,13450,13450,13450,0
20231012,200600,255312910,13450,13450,13450,13450,0
20231012,200500,255312910,13450,13450,13450,13450,0
20231012,200400,255312910,13450,13450,13450,13450,0
20231012,200300,255312910,13450,13450,13450,13450,0
20231012,200200,255312910,13450,13450,13450,13450,0
20231012,200100,255312910,13450,13450,13450,13450,0
20231012,200000,255312910,13450,13450,13450,13450,0
20231012,195900,255312910,13450,13450,13450,13450,0
20231012,195800,255312910,13450,13450,13450,13450,0
20231012,195700,255312910,13450,13450,13450,13450,0
20231012,195600,255312910,13450,13450,13450,13450,0
20231012,195500,255312910,13450,13450,13450,13450,0
20231012,195400,255312910,13450,13450,13450,13450,0
20231012,195300,255312910,13450,13450,13450,13450,0
20231012,195200,255312910,13450,13450,13450,13450,0
20231012,195100,255312910,13450,13450,13450,13450,0
20231012,195000,255312910,13450,13450,13450,13450,582
20231012,194900,255312910,13450,13450,13450,13450,0
20231012,194800,255312910,13450,13450,13450,13450,0
20231012,194700,255312910,13450,13450,13450,13450,0
20231012,194600,255312910,13450,13450,13450,13450,0
20231012,194500,255312910,13450,13450,13450,13450,0
20231012,194400,255312910,13450,13450,13450,13450,0
20231012,194300,255312910,13450,13450,13450,13450,0
20231012,194200,255312910,13450,13450,13450,13450,0
20231012,194100,255312910,13450,13450,13450,13450,0
20231012,194000,255312910,13450,13450,13450,13450,0
20231012,193900,255312910,13450,13450,13450,13450,0
20231012,193800,255312910,13450,13450,13450,13450,0
20231012,193700,255312910,13450,13450,13450,13450,0
20231012,193600,255312910,13450,13450,13450,13450,0
20231012,193500,255312910,13450,13450,13450,13450,0
20231012,193400,255312910,13450,13450,13450,13450,0
20231012,193300,255312910,13450,13450,13450,13450,0
20231012,193200,255312910,13450,13450,13450,13450,0
20231012,193100,255312910,13450,13450,13450,13450,0
20231012,193000,255312910,13450,13450,13450,13450,0
20231012,192900,255312910,13450,13450,13450,13450,0
20231012,192800,255312910,13450,13450,13450,13450,0
20231012,192700,255312910,13450,13450,13450,13450,0
20231012,192600,255312910,13450,13450,13450,13450,0
20231012,192500,255312910,13450,13450,13450,13450,0
20231012,192400,255312910,13450,13450,13450,13450,0
20231012,192300,255312910,13450,13450,13450,13450,0
20231012,192200,255312910,13450,13450,13450,13450,0
20231012,192100,255312910,13450,13450,13450,13450,0
20231012,192000,255312910,13450,13450,13450,13450,582
20231012,191900,255312910,13450,13450,13450,13450,0
20231012,191800,255312910,13450,13450,13450,13450,0
20231012,191700,255312910,13450,13450,13450,13450,0
20231012,191600,255312910,13450,13450,13450,13450,0
20231012,191500,255312910,13450,13450,13450,13450,0
20231012,191400,255312910,13450,13450,13450,13450,0
20231012,191300,255312910,13450,13450,13450,13450,0
20231012,191200,255312910,13450,13450,13450,13450,0
20231012,191100,255312910,13450,13450,13450,13450,0
20231012,191000,255312910,13450,13450,13450,13450,0
20231012,190900,255312910,13450,13450,13450,13450,0
20231012,190800,255312910,13450,13450,13450,13450,0
20231012,190700,255312910,13450,13450,13450,13450,0
20231012,190600,255312910,13450,13450,13450,13450,0
20231012,190500,255312910,13450,13450,13450,13450,0
20231012,190400,255312910,13450,13450,13450,13450,0
20231012,190300,255312910,13450,13450,13450,13450,0
20231012,190200,255312910,13450,13450,13450,13450,0
20231012,190100,255312910,13450,13450,13450,13450,0
20231012,190000,255312910,13450,13450,13450,13450,0
20231012,185900,255312910,13450,13450,13450,13450,0
20231012,185800,255312910,13450,13450,13450,13450,0
20231012,185700,255312910,13450,13450,13450,13450,0
20231012,185600,255312910,13450,13450,13450,13450,0
20231012,185500,255312910,13450,13450,13450,13450,0
20231012,185400,255312910,13450,13450,13450,13450,0
20231012,185300,255312910,13450,13450,13450,13450,0
20231012,185200,255312910,13450,13450,13450,13450,0
20231012,185100,255312910,13450,13450,13450,13450,0
20231012,185000,255312910,13450,13450,13450,13450,582
20231012,184900,255312910,13450,13450,13450,13450,0
20231012,184800,255312910,13450,13450,13450,13450,0
20231012,184700,255312910,13450,13450,13450,13450,0
20231012,184600,255312910,13450,13450,13450,13450,0
20231012,184500,255312910,13450,13450,13450,13450,0
20231012,184400,255312910,13450,13450,13450,13450,0
20231012,184300,255312910,13450,13450,13450,13450,0
20231012,184200,255312910,13450,13450,13450,13450,0
20231012,184100,255312910,13450,13450,13450,13450,0
20231012,184000,255312910,13450,13450,13450,13450,0
20231012,183900,255312910,13450,13450,13450,13450,0
20231012,183800,255312910,13450,13450,13450,13450,0
20231012,183700,255312910,13450,13450,13450,13450,0
20231012,183600,255312910,13450,13450,13450,13450,0
20231012,183500,255312910,13450,13450,13450,13450,0
20231012,183400,255312910,13450,13450,13450,13450,0
20231012,183300,255312910,13450,13450,13450,13450,0
20231012,183200,255312910,13450,13450,13450,13450,0
20231012,183100,255312910,13450,13450,13450,13450,0
20231012,183000,255312910,13450,13450,13450,13450,0
20231012,182900,255312910,13450,13450,13450,13450,0
20231012,182800,255312910,13450,13450,13450,13450,0
20231012,182700,255312910,13450,13450,13450,13450,0
20231012,182600,255312910,13450,13450,13450,13450,0
20231012,182500,255312910,13450,13450,13450,13450,0
20231012,182400,255312910,13450,13450,13450,13450,0
20231012,182300,255312910,13450,13450,13450,13450,0
20231012,182200,255312910,13450,13450,13450,13450,0
20231012,182100,255312910,13450,13450,13450,13450,0
20231012,182000,255312910,13450,13450,13450,13450,582
20231012,181900,255312910,13450,13450,13450,13450,0
20231012,181800,255312910,13450,13450,13450,13450,0
20231012,181700,255312910,13450,13450,13450,13450,0
20231012,181600,255312910,13450,13450,13450,13450,0
20231012,181500,255312910,13450,13450,13450,13450,0
20231012,181400,255312910,13450,13450,13450,13450,0
20231012,181300,255312910,13450,13450,13450,13450,0
20231012,181200,255312910,13450,13450,13450,13450,0
20231012,181100,255312910,13450,13450,13450,13450,0
20231012,181000,255312910,13450,13450,13450,13450,0
20231012,180900,255312910,13450,13450,13450,13450,0
20231012,180800,255312910,13450,13450,13450,13450,0
20231012,180700,255312910,13450,13450,13450,13450,0
20231012,180600,255312910,13450,13450,13450,13450,0
20231012,180500,255312910,13450,13450,13450,13450,0
20231012,180400,255312910,13450,13450,13450,13450,0
20231012,180300,255312910,13450,13450,13450,13450,0
20231012,180200,255312910,13450,13450,13450,13450,0
20231012,180100,255312910,13450,13450,13450,13450,0
20231012,180000,255312910,13450,13450,13450,13450,0
20231012,175900,255312910,13450,13450,13450,13450,0
20231012,175800,255312910,13450,13450,13450,13450,0
20231012,175700,255312910,13450,13450,13450,13450,0
20231012,175600,255312910,13450,13450,13450,13450,0
20231012,175500,255312910,13450,13450,13450,13450,0
20231012,175400,255312910,13450,13450,13450,13450,0
20231012,175300,255312910,13450,13450,13450,13450,0
20231012,175200,255312910,13450,13450,13450,13450,0
20231012,175100,255312910,13450,13450,13450,13450,0
20231012,175000,255312910,13450,13450,13450,13450,582
20231012,174900,255312910,13450,13450,13450,13450,0
20231012,174800,255312910,13450,13450,13450,13450,0
20231012,174700,255312910,13450,13450,13450,13450,0
20231012,174600,255312910,13450,13450,13450,13450,0
20231012,174500,255312910,13450,13450,13450,13450,0
20231012,174400,255312910,13450,13450,13450,13450,0
20231012,174300,255312910,13450,13450,13450,13450,0
20231012,174200,255312910,13450,13450,13450,13450,0
20231012,174100,255312910,13450,13450,13450,13450,0
20231012,174000,255312910,13450,13450,13450,13450,0
20231012,173900,255312910,13450,13450,13450,13450,0
20231012,173800,255312910,13450,13450,13450,13450,0
20231012,173700,255312910,13450,13450,13450,13450,0
20231012,173600,255312910,13450,13450,13450,13450,0
20231012,173500,255312910,13450,13450,13450,13450,0
20231012,173400,255312910,13450,13450,13450,13450,0
20231012,173300,255312910,13450,13450,13450,13450,0
20231012,173200,255312910,13450,13450,13450,13450,0
20231012,173100,255312910,13450,13450,13450,13450,0
20231012,173000,255312910,13450,13450,13450,13450,0
20231012,172900,255312910,13450,13450,13450,13450,0
20231012,172800,255312910,13450,13450,13450,13450,0
20231012,172700,255312910,13450,13450,13450,13450,0
20231012,172600,255312910,13450,13450,13450,13450,0
20231012,172500,255312910,13450,13450,13450,13450,0
20231012,172400,255312910,13450,13450,13450,13450,0
20231012,172300,255312910,13450,13450,13450,13450,0
20231012,172200,255312910,13450,13450,13450,13450,0
20231012,172100,255312910,13450,13450,13450,13450,0
20231012,172000,255312910,13450,13450,13450,13450,582
20231012,171900,255312910,13450,13450,13450,13450,0
20231012,171800,255312910,13450,13450,13450,13450,0
20231012,171700,255312910,13450,13450,13450,13450,0
20231012,171600,255312910,13450,13450,13450,13450,0
20231012,171500,255312910,13450,13450,13450,13450,0
20231012,171400,255312910,13450,13450,13450,13450,0
20231012,171300,255312910,13450,13450,13450,13450,0
20231012,171200,255312910,13450,13450,13450,13450,0
20231012,171100,255312910,13450,13450,13450,13450,0
20231012,171000,255312910,13450,13450,13450,13450,0
20231012,170900,255312910,13450,13450,13450,13450,0
20231012,170800,255312910,13450,13450,13450,13450,0
20231012,170700,255312910,13450,13450,13450,13450,0
20231012,170600,255312910,13450,13450,13450,13450,0
20231012,170500,255312910,13450,13450,13450,13450,0
20231012,170400,255312910,13450,13450,13450,13450,0
20231012,170300,255312910,13450,13450,13450,13450,0
20231012,170200,255312910,13450,13450,13450,13450,0
20231012,170100,255312910,13450,13450,13450,13450,0
20231012,170000,255312910,13450,13450,13450,13450,0
20231012,165900,255312910,13450,13450,13450,13450,0
20231012,165800,255312910,13450,13450,13450,13450,0
20231012,165700,255312910,13450,13450,13450,13450,0
20231012,165600,255312910,13450,13450,13450,13450,0
20231012,165500,255312910,13450,13450,13450,13450,0
20231012,165400,255312910,13450,13450,13450,13450,0
20231012,165300,255312910,13450,13450,13450,13450,0
20231012,165200,255312910,13450,13450,13450,13450,0
20231012,165100,255312910,13450,13450,13450,13450,0
20231012,165000,255312910,13450,13450,13450,13450,582
20231012,164900,255312910,13450,13450,13450,13450,0
20231012,164800,255312910,13450,13450,13450,13450,0
20231012,164700,255312910,13450,13450,13450,13450,0
20231012,164600,255312910,13450,13450,13450,13450,0
20231012,164500,255312910,13450,13450,13450,13450,0
20231012,164400,255312910,13450,13450,13450,13450,0
20231012,164300,255312910,13450,13450,13450,13450,0
20231012,164200,255312910,13450,13450,13450,13450,0
20231012,164100,255312910,13450,13450,13450,13450,0
20231012,164000,255312910,13450,13450,13450,13450,0
20231012,163900,255312910,13450,13450,13450,13450,0
20231012,163800,255312910,13450,13450,13450,13450,0
20231012,163700,255312910,13450,13450,13450,13450,0
20231012,163600,255312910,13450,13450,13450,13450,0
20231012,163500,255312910,13450,13450,13450,13450,0
20231012,163400,255312910,13450,13450,13450,13450,0
20231012,163300,255312910,13450,13450,13450,13450,0
20231012,163200,255312910,13450,13450,13450,13450,0
20231012,163100,255312910,13450,13450,13450,13450,0
20231012,163000,255312910,13450,13450,13450,13450,0
20231012,162900,255312910,13450,13450,13450,13450,0
20231012,162800,255312910,13450,13450,13450,13450,0
20231012,162700,255312910,13450,13450,13450,13450,0
20231012,162600,255312910,13450,13450,13450,13450,0
20231012,162500,255312910,13450,13450,13450,13450,0
20231012,162400,255312910,13450,13450,13450,13450,0
20231012,162300,255312910,13450,13450,13450,13450,0
20231012,162200,255312910,13450,13450,13450,13450,0
20231012,162100,255312910,13450,13450,13450,13450,0
20231012,162000,255312910,13450,13450,13450,13450,582
20231012,161900,255312910,13450,13450,13450,13450,0
20231012,161800,255312910,13450,13450,13450,13450,0
20231012,161700,255312910,13450,13450,13450,13450,0
20231012,161600,255312910,13450,13450,13450,13450,0
20231012,161500,255312910,13450,13450,13450,13450,0
20231012,161400,255312910,13450,13450,13450,13450,0
20231012,161300,255312910,13450,13450,13450,13450,0
20231012,161200,255312910,13450,13450,13450,13450,0
20231012,161100,255312910,13450,13450,13450,13450,0
20231012,161000,255312910,13450,13450,13450,13450,0
20231012,160900,255312910,13450,13450,13450,13450,0
20231012,160800,255312910,13450,13450,13450,13450,0
20231012,160700,255312910,13450,13450,13450,13450,0
20231012,160600,255312910,13450,13450,13450,13450,0
20231012,160500,255312910,13450,13450,13450,13450,0
20231012,160400,255312910,13450,13450,13450,13450,0
20231012,160300,255312910,13450,13450,13450,13450,0
20231012,160200,255312910,13450,13450,13450,13450,0
20231012,160100,255312910,13450,13450,13450,13450,0
20231012,160000,255312910,13450,13450,13450,13450,0
20231012,155900,255312910,13450,13450,13450,13450,0
20231012,155800,255312910,13450,13450,13450,13450,0
20231012,155700,255312910,13450,13450,13450,13450,0
20231012,155600,255312910,13450,13450,13450,13450,0
20231012,155500,255312910,13450,13450,13450,13450,0
20231012,155400,255312910,13450,13450,13450,13450,0
20231012,155300,255312910,13450,13450,13450,13450,0
20231012,155200,255312910,13450,13450,13450,13450,0
20231012,155100,255312910,13450,13450,13450,13450,0
20231012,155000,255312910,13450,13450,13450,13450,582
20231012,154900,255312910,13450,13450,13450,13450,0
20231012,154800,255312910,13450,13450,13450,13450,0
20231012,154700,255312910,13450,13450,13450,13450,0
20231012,154600,255312910,13450,13450,13450,13450,0
20231012,154500,255312910,13450,13450,13450,13450,0
20231012,154400,255312910,13450,13450,13450,13450,0
20231012,154300,255312910,13450,13450,13450,13450,0
20231012,154200,255312910,13450,13450,13450,13450,0
20231012,154100,255312910,13450,13450,13450,13450,0
20231012,154000,255312910,13450,13450,13450,13450,0
20231012,153900,255312910,13450,13450,13450,13450,0
20231012,153800,255312910,13450,13450,13450,13450,0
20231012,153700,255312910,13450,13450,13450,13450,0
20231012,153600,255312910,13450,13450,13450,13450,0
20231012,153500,255312910,13450,13450,13450,13450,0
20231012,153400,255312910,13450,13450,13450,13450,0
20231012,153300,255312910,13450,13450,13450,13450,0
20231012,153200,255312910,13450,13450,13450,13450,0
20231012,153100,255312910,13450,13450,13450,13450,0
20231012,153000,255312910,13450,13450,13450,13450,582
20231012,152900,247485010,13460,13460,13460,13460,0
20231012,152800,247485010,13460,13460,13460,13460,0
20231012,152700,247485010,13460,13460,13460,13460,0
20231012,152600,247485010,13460,13460,13460,13460,0
20231012,152500,247485010,13460,13460,13460,13460,0
20231012,152400,247485010,13460,13460,13460,13460,0
20231012,152300,247485010,13460,13460,13460,13460,0
20231012,152200,247485010,13460,13460,13460,13460,0
20231012,152100,247485010,13460,13460,13460,13460,0
20231012,152000,247485010,13460,13460,13460,13460,0
20231012,151900,247485010,13460,13450,13460,13450,153
20231012,151800,245426630,13460,13460,13460,13460,35
20231012,151700,244955530,13460,13460,13460,13460,0
20231012,151600,244955530,13460,13460,13460,13460,0
20231012,151500,244955530,13460,13460,13460,13460,0
20231012,151400,244955530,13460,13460,13460,13460,42
20231012,151300,244390210,13460,13460,13460,13460,0
20231012,151200,244390210,13460,13460,13460,13460,3
20231012,151100,244349830,13440,13440,13440,13440,29
20231012,151000,243960070,13440,13440,13460,13440,129
20231012,150900,242225350,13460,13460,13460,13460,0
20231012,150800,242225350,13460,13460,13460,13460,0
20231012,150700,242225350,13460,13460,13460,13460,0
20231012,150600,242225350,13460,13460,13460,13460,0
20231012,150500,242225350,13460,13460,13460,13460,0
20231012,150400,242225350,13460,13460,13460,13460,0
20231012,150300,242225350,13460,13460,13460,13460,0
20231012,150200,242225350,13460,13460,13460,13460,0
20231012,150100,242225350,13460,13460,13460,13460,4
20231012,150000,242171510,13470,13470,13470,13470,2
20231012,145900,242144570,13470,13470,13470,13470,400
20231012,145800,236756570,13470,13470,13470,13470,5
20231012,145700,236689220,13470,13470,13470,13450,34
20231012,145600,236231260,13470,13470,13470,13470,0
20231012,145500,236231260,13470,13470,13470,13470,0
20231012,145400,236231260,13470,13470,13470,13470,16
20231012,145300,236015740,13470,13470,13470,13470,38
20231012,145200,235503880,13480,13480,13480,13480,0
20231012,145100,235503880,13480,13480,13480,13480,2
20231012,145000,235476920,13470,13470,13470,13470,17
20231012,144900,235247930,13410,13410,13410,13410,0
20231012,144800,235247930,13410,13470,13470,13410,21
20231012,144700,234965610,13420,13420,13420,13420,0
20231012,144600,234965610,13420,13420,13420,13420,0
20231012,144500,234965610,13420,13460,13460,13420,41
20231012,144400,234413850,13470,13470,13470,13470,0
20231012,144300,234413850,13470,13470,13470,13470,0
20231012,144200,234413850,13470,13470,13470,13470,128
20231012,144100,232689690,13470,13460,13470,13460,393
20231012,144000,227398060,13460,13460,13460,13460,0
20231012,143900,227398060,13460,13450,13460,13450,5
20231012,143800,227330800,13450,13450,13450,13450,108
20231012,143700,225878200,13450,13450,13450,13440,92
20231012,143600,224641250,13450,13450,13450,13450,1
20231012,143500,224627800,13450,13440,13450,13440,315
20231012,143400,220393320,13440,13440,13440,13440,0
20231012,143300,220393320,13440,13440,13440,13440,0
20231012,143200,220393320,13440,13440,13440,13440,0
20231012,143100,220393320,13440,13440,13440,13440,0
20231012,143000,220393320,13440,13440,13440,13440,2
20231012,142900,220366440,13440,13440,13440,13440,51
20231012,142800,219681000,13430,13430,13430,13430,0
20231012,142700,219681000,13430,13430,13430,13430,55
20231012,142600,218942350,13440,13440,13440,13440,0
20231012,142500,218942350,13440,13440,13440,13440,0
20231012,142400,218942350,13440,13440,13440,13440,25
20231012,142300,218606350,13440,13440,13440,13440,120
20231012,142200,216993550,13430,13430,13430,13430,102
20231012,142100,215623690,13430,13430,13430,13430,0
20231012,142000,215623690,13430,13430,13430,13430,0
20231012,141900,215623690,13430,13430,13430,13430,0
20231012,141800,215623690,13430,13430,13430,13430,0
20231012,141700,215623690,13430,13430,13430,13430,0
20231012,141600,215623690,13430,13430,13430,13430,0
20231012,141500,215623690,13430,13430,13430,13420,65
20231012,141400,214750750,13430,13430,13430,13430,0
20231012,141300,214750750,13430,13430,13430,13430,1
20231012,141200,214737320,13430,13430,13430,13430,10
20231012,141100,214603020,13430,13430,13430,13430,0
20231012,141000,214603020,13430,13430,13430,13430,0
20231012,140900,214603020,13430,13430,13430,13430,0
20231012,140800,214603020,13430,13430,13430,13430,0
20231012,140700,214603020,13430,13430,13430,13430,30
20231012,140600,214200120,13430,13430,13430,13430,0
20231012,140500,214200120,13430,13430,13430,13430,0
20231012,140400,214200120,13430,13430,13430,13430,43
20231012,140300,213622630,13430,13430,13430,13430,0
20231012,140200,213622630,13430,13430,13430,13430,0
20231012,140100,213622630,13430,13430,13430,13430,48
20231012,140000,212977990,13430,13430,13430,13430,0
20231012,135900,212977990,13430,13430,13430,13430,0
20231012,135800,212977990,13430,13430,13430,13430,0
20231012,135700,212977990,13430,13430,13430,13430,0
20231012,135600,212977990,13430,13430,13430,13430,0
20231012,135500,212977990,13430,13430,13430,13430,4
20231012,135400,212924270,13430,13430,13430,13430,0
20231012,135300,212924270,13430,13430,13430,13430,0
20231012,135200,212924270,13430,13430,13430,13430,0
20231012,135100,212924270,13430,13430,13430,13430,162
20231012,135000,210748610,13440,13440,13440,13440,0
20231012,134900,210748610,13440,13440,13440,13440,1
20231012,134800,210735170,13450,13450,13450,13450,0
20231012,134700,210735170,13450,13430,13450,13430,250
20231012,134600,207372710,13430,13430,13430,13430,0
20231012,134500,207372710,13430,13430,13430,13430,0
20231012,134400,207372710,13430,13430,13430,13430,0
20231012,134300,207372710,13430,13430,13430,13430,13
20231012,134200,207198120,13450,13450,13450,13450,0
20231012,134100,207198120,13450,13450,13450,13450,0
20231012,134000,207198120,13450,13450,13450,13450,0
20231012,133900,207198120,13450,13450,13450,13450,0
20231012,133800,207198120,13450,13450,13450,13450,0
20231012,133700,207198120,13450,13440,13450,13440,46
20231012,133600,206579850,13440,13440,13440,13440,0
20231012,133500,206579850,13440,13430,13440,13430,819
20231012,133400,195572690,13420,13430,13430,13420,504
20231012,133300,188804970,13420,13420,13420,13420,101
20231012,133200,187449550,13420,13420,13420,13420,24
20231012,133100,187127470,13410,13410,13410,13410,0
20231012,133000,187127470,13410,13410,13410,13410,76
20231012,132900,186108310,13410,13410,13410,13410,0
20231012,132800,186108310,13410,13410,13410,13410,2
20231012,132700,186081490,13380,13410,13410,13380,47
20231012,132600,185452360,13410,13410,13410,13410,4
20231012,132500,185398720,13410,13410,13410,13410,0
20231012,132400,185398720,13410,13410,13410,13410,10
20231012,132300,185264620,13380,13380,13380,13380,0
20231012,132200,185264620,13380,13380,13380,13380,2
20231012,132100,185237860,13380,13400,13400,13380,235
20231012,132000,182089560,13390,13390,13390,13390,5
20231012,131900,182022610,13370,13370,13370,13370,0
20231012,131800,182022610,13370,13370,13370,13370,0
20231012,131700,182022610,13370,13370,13370,13370,0
20231012,131600,182022610,13370,13370,13370,13370,0
20231012,131500,182022610,13370,13370,13370,13370,0
20231012,131400,182022610,13370,13370,13370,13370,30
20231012,131300,181621510,13380,13380,13380,13380,420
20231012,131200,176001910,13390,13390,13390,13390,0
20231012,131100,176001910,13390,13390,13390,13390,10
20231012,131000,175868010,13380,13380,13380,13380,50
20231012,130900,175199010,13380,13380,13380,13380,0
20231012,130800,175199010,13380,13380,13380,13380,0
20231012,130700,175199010,13380,13380,13380,13380,1
20231012,130600,175185630,13390,13390,13390,13390,0
20231012,130500,175185630,13390,13390,13390,13390,1
20231012,130400,175172240,13370,13370,13370,13370,0
20231012,130300,175172240,13370,13370,13370,13370,0
20231012,130200,175172240,13370,13370,13370,13370,22
20231012,130100,174878100,13390,13390,13390,13390,0
20231012,130000,174878100,13390,13390,13390,13390,6
20231012,125900,174797760,13370,13370,13370,13370,9
20231012,125800,174677430,13370,13370,13370,13370,37
20231012,125700,174182740,13380,13380,13380,13380,95
20231012,125600,172911640,13380,13380,13380,13380,0
20231012,125500,172911640,13380,13380,13380,13380,0
20231012,125400,172911640,13380,13380,13380,13380,8
20231012,125300,172804600,13370,13370,13370,13370,0
20231012,125200,172804600,13370,13370,13370,13370,0
20231012,125100,172804600,13370,13370,13370,13370,100
20231012,125000,171467600,13370,13370,13370,13370,0
20231012,124900,171467600,13370,13380,13380,13370,59
20231012,124800,170678380,13380,13380,13380,13380,0
20231012,124700,170678380,13380,13380,13380,13380,0
20231012,124600,170678380,13380,13380,13380,13380,0
20231012,124500,170678380,13380,13380,13380,13380,37
20231012,124400,170183320,13370,13370,13370,13370,0
20231012,124300,170183320,13370,13380,13380,13370,11
20231012,124200,170036190,13380,13380,13380,13380,4
20231012,124100,169982670,13370,13370,13370,13370,1
20231012,124000,169969300,13380,13380,13380,13380,0
20231012,123900,169969300,13380,13380,13380,13380,0
20231012,123800,169969300,13380,13380,13380,13380,0
20231012,123700,169969300,13380,13380,13380,13380,0
20231012,123600,169969300,13380,13380,13380,13380,20
20231012,123500,169701700,13380,13380,13380,13380,0
20231012,123400,169701700,13380,13380,13380,13380,0
20231012,123300,169701700,13380,13380,13380,13380,1
20231012,123200,169688320,13380,13380,13380,13380,43
20231012,123100,169112980,13370,13370,13370,13370,0
20231012,123000,169112980,13370,13370,13370,13370,0
20231012,122900,169112980,13370,13370,13370,13370,0
20231012,122800,169112980,13370,13370,13370,13370,0
20231012,122700,169112980,13370,13370,13370,13370,0
20231012,122600,169112980,13370,13370,13370,13370,3
20231012,122500,169072870,13370,13370,13370,13370,0
20231012,122400,169072870,13370,13370,13370,13370,1
20231012,122300,169059500,13380,13380,13380,13380,0
20231012,122200,169059500,13380,13380,13380,13380,0
20231012,122100,169059500,13380,13380,13380,13380,10
20231012,122000,168925700,13390,13390,13390,13390,1
20231012,121900,168912310,13380,13380,13380,13380,0
20231012,121800,168912310,13380,13380,13380,13380,50
20231012,121700,168243310,13400,13400,13400,13400,37
20231012,121600,167747510,13380,13380,13380,13380,0
20231012,121500,167747510,13380,13380,13380,13380,0
20231012,121400,167747510,13380,13410,13410,13380,47
20231012,121300,167117540,13410,13410,13410,13410,3
20231012,121200,167077310,13410,13410,13410,13410,0
20231012,121100,167077310,13410,13410,13410,13410,5
20231012,121000,167010260,13380,13380,13380,13380,0
20231012,120900,167010260,13380,13380,13380,13380,0
20231012,120800,167010260,13380,13380,13380,13380,0
20231012,120700,167010260,13380,13380,13380,13380,0
20231012,120600,167010260,13380,13380,13380,13380,0
20231012,120500,167010260,13380,13380,13380,13380,0
20231012,120400,167010260,13380,13380,13380,13380,19
20231012,120300,166756040,13380,13380,13380,13380,0
20231012,120200,166756040,13380,13380,13380,13380,0
20231012,120100,166756040,13380,13380,13380,13380,181
20231012,120000,164334260,13380,13380,13380,13380,0
20231012,115900,164334260,13380,13380,13380,13380,30
20231012,115800,163932860,13380,13380,13380,13380,0
20231012,115700,163932860,13380,13380,13380,13380,3
20231012,115600,163892720,13410,13410,13410,13410,0
20231012,115500,163892720,13410,13390,13410,13390,46
20231012,115400,163275900,13370,13370,13370,13370,0
20231012,115300,163275900,13370,13370,13370,13370,4
20231012,115200,163222420,13370,13370,13370,13370,0
20231012,115100,163222420,13370,13370,13370,13370,0
20231012,115000,163222420,13370,13370,13370,13370,0
20231012,114900,163222420,13370,13370,13370,13370,0
20231012,114800,163222420,13370,13400,13400,13370,153
20231012,114700,161175350,13400,13400,13400,13400,4
20231012,114600,161121750,13380,13380,13380,13380,0
20231012,114500,161121750,13380,13380,13380,13380,79
20231012,114400,160064730,13380,13380,13380,13380,20
20231012,114300,159797130,13380,13400,13400,13380,3
20231012,114200,159756970,13400,13400,13400,13400,0
20231012,114100,159756970,13400,13400,13400,13400,1
20231012,114000,159743570,13400,13400,13400,13400,0
20231012,113900,159743570,13400,13400,13400,13400,0
20231012,113800,159743570,13400,13400,13400,13400,0
20231012,113700,159743570,13400,13400,13400,13400,18
20231012,113600,159502370,13400,13400,13400,13400,0
20231012,113500,159502370,13400,13400,13400,13400,37
20231012,113400,159006570,13400,13410,13410,13400,357
20231012,113300,154221650,13410,13410,13410,13410,0
20231012,113200,154221650,13410,13410,13410,13410,0
20231012,113100,154221650,13410,13410,13410,13410,0
20231012,113000,154221650,13410,13410,13410,13410,0
20231012,112900,154221650,13410,13410,13410,13410,80
20231012,112800,153148850,13410,13410,13410,13410,10
20231012,112700,153014750,13410,13410,13410,13410,0
20231012,112600,153014750,13410,13410,13410,13410,22
20231012,112500,152719730,13410,13410,13410,13410,1
20231012,112400,152706320,13410,13410,13410,13410,0
20231012,112300,152706320,13410,13410,13410,13410,10
20231012,112200,152572220,13420,13420,13420,13420,0
20231012,112100,152572220,13420,13420,13420,13420,7
20231012,112000,152478280,13430,13430,13430,13430,0
20231012,111900,152478280,13430,13430,13430,13430,63
20231012,111800,151632190,13420,13420,13420,13420,0
20231012,111700,151632190,13420,13420,13420,13420,7
20231012,111600,151538250,13420,13420,13420,13420,1
20231012,111500,151524830,13410,13410,13410,13410,0
20231012,111400,151524830,13410,13410,13410,13410,5
20231012,111300,151457780,13410,13410,13410,13410,7
20231012,111200,151363910,13400,13400,13400,13400,0
20231012,111100,151363910,13400,13400,13400,13400,0
20231012,111000,151363910,13400,13400,13400,13400,0
20231012,110900,151363910,13400,13400,13400,13400,0
20231012,110800,151363910,13400,13400,13400,13400,0
20231012,110700,151363910,13400,13400,13400,13400,0
20231012,110600,151363910,13400,13430,13430,13400,84
20231012,110500,150236690,13420,13420,13420,13420,11
20231012,110400,150089070,13420,13420,13420,13420,0
20231012,110300,150089070,13420,13420,13420,13420,3
20231012,110200,150048810,13420,13400,13420,13400,46
20231012,110100,149432210,13430,13430,13430,13430,0
20231012,110000,149432210,13430,13430,13430,13430,0
20231012,105900,149432210,13430,13430,13430,13430,1
20231012,105800,149418780,13430,13430,13430,13430,119
20231012,105700,147820610,13430,13430,13430,13430,0
20231012,105600,147820610,13430,13430,13430,13430,327
20231012,105500,143429000,13430,13430,13430,13430,0
20231012,105400,143429000,13430,13430,13430,13430,5
20231012,105300,143361850,13430,13420,13430,13420,405
20231012,105200,137923540,13420,13420,13420,13420,200
20231012,105100,135239540,13420,13420,13420,13420,2
20231012,105000,135212700,13410,13400,13410,13400,207
20231012,104900,132436850,13400,13400,13400,13400,371
20231012,104800,127465450,13380,13380,13380,13380,20
20231012,104700,127197850,13370,13330,13370,13330,817
20231012,104600,116297820,13320,13320,13320,13320,0
20231012,104500,116297820,13320,13320,13320,13320,0
20231012,104400,116297820,13320,13320,13320,13320,0
20231012,104300,116297820,13320,13320,13320,13320,0
20231012,104200,116297820,13320,13320,13320,13320,0
20231012,104100,116297820,13320,13320,13320,13320,0
20231012,104000,116297820,13320,13320,13320,13320,0
20231012,103900,116297820,13320,13320,13320,13320,0
20231012,103800,116297820,13320,13320,13320,13320,35
20231012,103700,115831620,13330,13330,13330,13330,0
20231012,103600,115831620,13330,13330,13330,13330,0
20231012,103500,115831620,13330,13330,13330,13330,1
20231012,103400,115818290,13330,13330,13330,13330,2
20231012,103300,115791630,13330,13330,13330,13330,0
20231012,103200,115791630,13330,13330,13330,13330,0
20231012,103100,115791630,13330,13330,13330,13330,0
20231012,103000,115791630,13330,13330,13330,13330,0
20231012,102900,115791630,13330,13330,13330,13330,5
20231012,102800,115724980,13330,13330,13330,13330,34
20231012,102700,115271760,13330,13330,13330,13330,0
20231012,102600,115271760,13330,13330,13330,13330,17
20231012,102500,115045150,13330,13330,13330,13330,3
20231012,102400,115005160,13330,13320,13330,13320,37
20231012,102300,114512200,13320,13320,13320,13320,1
20231012,102200,114498880,13320,13320,13320,13320,37
20231012,102100,114006040,13320,13320,13320,13320,10
20231012,102000,113872840,13320,13320,13320,13320,4
20231012,101900,113819560,13320,13320,13320,13320,5
20231012,101800,113752960,13310,13310,13310,13310,0
20231012,101700,113752960,13310,13320,13320,13310,148
20231012,101600,111781850,13330,13330,13330,13330,0
20231012,101500,111781850,13330,13330,13330,13330,173
20231012,101400,109475760,13330,13330,13330,13330,10
20231012,101300,109342460,13330,13330,13330,13330,0
20231012,101200,109342460,13330,13330,13330,13330,18
20231012,101100,109102520,13330,13320,13330,13320,161
20231012,101000,106957950,13330,13340,13340,13320,24
20231012,100900,106638080,13350,13350,13350,13350,7
20231012,100800,106544630,13350,13380,13380,13350,13
20231012,100700,106371020,13380,13380,13380,13380,0
20231012,100600,106371020,13380,13380,13380,13380,101
20231012,100500,105019640,13380,13400,13400,13380,102
20231012,100400,103653040,13400,13400,13400,13400,0
20231012,100300,103653040,13400,13400,13400,13400,0
20231012,100200,103653040,13400,13400,13400,13400,0
20231012,100100,103653040,13400,13400,13400,13400,0
20231012,100000,103653040,13400,13400,13400,13400,456
20231012,095900,97542640,13380,13390,13390,13380,2
20231012,095800,97515870,13390,13390,13390,13390,1
20231012,095700,97502480,13380,13380,13380,13380,3
20231012,095600,97462340,13400,13400,13400,13400,0
20231012,095500,97462340,13400,13400,13400,13400,10
20231012,095400,97328340,13400,13390,13400,13390,80
20231012,095300,96256680,13390,13390,13390,13390,2
20231012,095200,96229900,13390,13390,13390,13390,77
20231012,095100,95198870,13420,13420,13420,13420,30
20231012,095000,94796270,13420,13420,13420,13420,0
20231012,094900,94796270,13420,13390,13420,13390,69
20231012,094800,93870500,13390,13390,13390,13390,0
20231012,094700,93870500,13390,13390,13390,13390,0
20231012,094600,93870500,13390,13390,13390,13390,1
20231012,094500,93857110,13400,13420,13420,13400,139
20231012,094400,91994490,13400,13420,13420,13390,256
20231012,094300,88561420,13420,13420,13420,13420,2
20231012,094200,88534580,13400,13400,13400,13400,0
20231012,094100,88534580,13400,13430,13430,13400,27
20231012,094000,88172120,13430,13430,13430,13430,1
20231012,093900,88158690,13430,13430,13430,13430,0
20231012,093800,88158690,13430,13420,13430,13420,3
20231012,093700,88118410,13430,13430,13430,13430,86
20231012,093600,86963430,13430,13440,13440,13430,12
20231012,093500,86802260,13400,13430,13430,13400,315
20231012,093400,82580810,13420,13380,13420,13380,900
20231012,093300,70516740,13380,13380,13380,13380,5
20231012,093200,70449840,13310,13310,13310,13310,50
20231012,093100,69784340,13380,13380,13380,13380,1
20231012,093000,69770960,13310,13310,13310,13310,85
20231012,092900,68639610,13390,13390,13390,13390,29
20231012,092800,68251300,13390,13400,13400,13390,164
20231012,092700,66053710,13400,13390,13400,13390,43
20231012,092600,65477610,13400,13400,13400,13400,72
20231012,092500,64512810,13390,13400,13400,13380,215
20231012,092400,61633910,13400,13340,13400,13340,1256
20231012,092300,44848850,13340,13330,13340,13330,59
20231012,092200,44061890,13350,13350,13350,13350,0
20231012,092100,44061890,13350,13350,13350,13350,0
20231012,092000,44061890,13350,13350,13350,13350,0
20231012,091900,44061890,13350,13350,13350,13350,0
20231012,091800,44061890,13350,13250,13350,13250,82
20231012,091700,42967290,13300,13300,13300,13300,200
20231012,091600,40307290,13350,13350,13350,13350,0
20231012,091500,40307290,13350,13350,13350,13350,0
20231012,091400,40307290,13350,13360,13360,13350,101
20231012,091300,38957940,13360,13360,13360,13360,223
20231012,091200,35978660,13360,13350,13360,13350,349
20231012,091100,31317850,13360,13360,13360,13360,100
20231012,091000,29981850,13360,13350,13360,13350,152
20231012,090900,27951730,13360,13310,13360,13310,343
20231012,090800,23386350,13310,13310,13320,13310,127
20231012,090700,21695930,13370,13370,13370,13320,114
20231012,090600,20173600,13370,13300,13370,13300,68
20231012,090500,19267200,13380,13200,13380,13200,562
20231012,090400,11809840,13200,13200,13200,13200,31
20231012,090300,11400640,13200,13150,13200,13150,82
20231012,090200,10319440,13150,12980,13150,12980,461
20231012,090100,4257480,12980,12980,12980,12980,0
20231012,090000,4257480,12980,12940,12980,12940,329