KissMeData/032190/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190700,2956505370,13900,13900,13900,13900,2370
20231012,190600,2956505370,13900,13900,13900,13900,0
20231012,190500,2956505370,13900,13900,13900,13900,0
20231012,190400,2956505370,13900,13900,13900,13900,0
20231012,190300,2956505370,13900,13900,13900,13900,0
20231012,190200,2956505370,13900,13900,13900,13900,0
20231012,190100,2956505370,13900,13900,13900,13900,0
20231012,190000,2956505370,13900,13900,13900,13900,0
20231012,185900,2956505370,13900,13900,13900,13900,0
20231012,185800,2956505370,13900,13900,13900,13900,0
20231012,185700,2956505370,13900,13900,13900,13900,0
20231012,185600,2956505370,13900,13900,13900,13900,0
20231012,185500,2956505370,13900,13900,13900,13900,0
20231012,185400,2956505370,13900,13900,13900,13900,0
20231012,185300,2956505370,13900,13900,13900,13900,0
20231012,185200,2956505370,13900,13900,13900,13900,0
20231012,185100,2956505370,13900,13900,13900,13900,0
20231012,185000,2956505370,13900,13900,13900,13900,0
20231012,184900,2956505370,13900,13900,13900,13900,0
20231012,184800,2956505370,13900,13900,13900,13900,0
20231012,184700,2956505370,13900,13900,13900,13900,0
20231012,184600,2956505370,13900,13900,13900,13900,0
20231012,184500,2956505370,13900,13900,13900,13900,0
20231012,184400,2956505370,13900,13900,13900,13900,0
20231012,184300,2956505370,13900,13900,13900,13900,0
20231012,184200,2956505370,13900,13900,13900,13900,0
20231012,184100,2956505370,13900,13900,13900,13900,0
20231012,184000,2956505370,13900,13900,13900,13900,0
20231012,183900,2956505370,13900,13900,13900,13900,0
20231012,183800,2956505370,13900,13900,13900,13900,0
20231012,183700,2956505370,13900,13900,13900,13900,2370
20231012,183600,2956505370,13900,13900,13900,13900,0
20231012,183500,2956505370,13900,13900,13900,13900,0
20231012,183400,2956505370,13900,13900,13900,13900,0
20231012,183300,2956505370,13900,13900,13900,13900,0
20231012,183200,2956505370,13900,13900,13900,13900,0
20231012,183100,2956505370,13900,13900,13900,13900,0
20231012,183000,2956505370,13900,13900,13900,13900,0
20231012,182900,2956505370,13900,13900,13900,13900,0
20231012,182800,2956505370,13900,13900,13900,13900,0
20231012,182700,2956505370,13900,13900,13900,13900,0
20231012,182600,2956505370,13900,13900,13900,13900,0
20231012,182500,2956505370,13900,13900,13900,13900,0
20231012,182400,2956505370,13900,13900,13900,13900,0
20231012,182300,2956505370,13900,13900,13900,13900,0
20231012,182200,2956505370,13900,13900,13900,13900,0
20231012,182100,2956505370,13900,13900,13900,13900,0
20231012,182000,2956505370,13900,13900,13900,13900,0
20231012,181900,2956505370,13900,13900,13900,13900,0
20231012,181800,2956505370,13900,13900,13900,13900,0
20231012,181700,2956505370,13900,13900,13900,13900,0
20231012,181600,2956505370,13900,13900,13900,13900,0
20231012,181500,2956505370,13900,13900,13900,13900,0
20231012,181400,2956505370,13900,13900,13900,13900,0
20231012,181300,2956505370,13900,13900,13900,13900,0
20231012,181200,2956505370,13900,13900,13900,13900,0
20231012,181100,2956505370,13900,13900,13900,13900,0
20231012,181000,2956505370,13900,13900,13900,13900,0
20231012,180900,2956505370,13900,13900,13900,13900,0
20231012,180800,2956505370,13900,13900,13900,13900,0
20231012,180700,2956505370,13900,13900,13900,13900,2370
20231012,180600,2956505370,13900,13900,13900,13900,0
20231012,180500,2956505370,13900,13900,13900,13900,0
20231012,180400,2956505370,13900,13900,13900,13900,0
20231012,180300,2956505370,13900,13900,13900,13900,0
20231012,180200,2956505370,13900,13900,13900,13900,0
20231012,180100,2956505370,13900,13900,13900,13900,0
20231012,180000,2956505370,13900,13900,13900,13900,0
20231012,175900,2956505370,13900,13900,13900,13900,0
20231012,175800,2956505370,13900,13900,13900,13900,0
20231012,175700,2956505370,13900,13900,13900,13900,0
20231012,175600,2956505370,13900,13900,13900,13900,0
20231012,175500,2956505370,13900,13900,13900,13900,0
20231012,175400,2956505370,13900,13900,13900,13900,0
20231012,175300,2956505370,13900,13900,13900,13900,0
20231012,175200,2956505370,13900,13900,13900,13900,0
20231012,175100,2956505370,13900,13900,13900,13900,0
20231012,175000,2956505370,13900,13900,13900,13900,0
20231012,174900,2956505370,13900,13900,13900,13900,0
20231012,174800,2956505370,13900,13900,13900,13900,0
20231012,174700,2956505370,13900,13900,13900,13900,0
20231012,174600,2956505370,13900,13900,13900,13900,0
20231012,174500,2956505370,13900,13900,13900,13900,0
20231012,174400,2956505370,13900,13900,13900,13900,0
20231012,174300,2956505370,13900,13900,13900,13900,0
20231012,174200,2956505370,13900,13900,13900,13900,0
20231012,174100,2956505370,13900,13900,13900,13900,0
20231012,174000,2956505370,13900,13900,13900,13900,0
20231012,173900,2956505370,13900,13900,13900,13900,0
20231012,173800,2956505370,13900,13900,13900,13900,0
20231012,173700,2956505370,13900,13900,13900,13900,2370
20231012,173600,2956505370,13900,13900,13900,13900,0
20231012,173500,2956505370,13900,13900,13900,13900,0
20231012,173400,2956505370,13900,13900,13900,13900,0
20231012,173300,2956505370,13900,13900,13900,13900,0
20231012,173200,2956505370,13900,13900,13900,13900,0
20231012,173100,2956505370,13900,13900,13900,13900,0
20231012,173000,2956505370,13900,13900,13900,13900,0
20231012,172900,2956505370,13900,13900,13900,13900,0
20231012,172800,2956505370,13900,13900,13900,13900,0
20231012,172700,2956505370,13900,13900,13900,13900,0
20231012,172600,2956505370,13900,13900,13900,13900,0
20231012,172500,2956505370,13900,13900,13900,13900,0
20231012,172400,2956505370,13900,13900,13900,13900,0
20231012,172300,2956505370,13900,13900,13900,13900,0
20231012,172200,2956505370,13900,13900,13900,13900,0
20231012,172100,2956505370,13900,13900,13900,13900,0
20231012,172000,2956505370,13900,13900,13900,13900,0
20231012,171900,2956505370,13900,13900,13900,13900,0
20231012,171800,2956505370,13900,13900,13900,13900,0
20231012,171700,2956505370,13900,13900,13900,13900,0
20231012,171600,2956505370,13900,13900,13900,13900,0
20231012,171500,2956505370,13900,13900,13900,13900,0
20231012,171400,2956505370,13900,13900,13900,13900,0
20231012,171300,2956505370,13900,13900,13900,13900,0
20231012,171200,2956505370,13900,13900,13900,13900,0
20231012,171100,2956505370,13900,13900,13900,13900,0
20231012,171000,2956505370,13900,13900,13900,13900,0
20231012,170900,2956505370,13900,13900,13900,13900,0
20231012,170800,2956505370,13900,13900,13900,13900,0
20231012,170700,2956505370,13900,13900,13900,13900,2370
20231012,170600,2956505370,13900,13900,13900,13900,0
20231012,170500,2956505370,13900,13900,13900,13900,0
20231012,170400,2956505370,13900,13900,13900,13900,0
20231012,170300,2956505370,13900,13900,13900,13900,0
20231012,170200,2956505370,13900,13900,13900,13900,0
20231012,170100,2956505370,13900,13900,13900,13900,0
20231012,170000,2956505370,13900,13900,13900,13900,0
20231012,165900,2956505370,13900,13900,13900,13900,0
20231012,165800,2956505370,13900,13900,13900,13900,0
20231012,165700,2956505370,13900,13900,13900,13900,0
20231012,165600,2956505370,13900,13900,13900,13900,0
20231012,165500,2956505370,13900,13900,13900,13900,0
20231012,165400,2956505370,13900,13900,13900,13900,0
20231012,165300,2956505370,13900,13900,13900,13900,0
20231012,165200,2956505370,13900,13900,13900,13900,0
20231012,165100,2956505370,13900,13900,13900,13900,0
20231012,165000,2956505370,13900,13900,13900,13900,0
20231012,164900,2956505370,13900,13900,13900,13900,0
20231012,164800,2956505370,13900,13900,13900,13900,0
20231012,164700,2956505370,13900,13900,13900,13900,0
20231012,164600,2956505370,13900,13900,13900,13900,0
20231012,164500,2956505370,13900,13900,13900,13900,0
20231012,164400,2956505370,13900,13900,13900,13900,0
20231012,164300,2956505370,13900,13900,13900,13900,0
20231012,164200,2956505370,13900,13900,13900,13900,0
20231012,164100,2956505370,13900,13900,13900,13900,0
20231012,164000,2956505370,13900,13900,13900,13900,0
20231012,163900,2956505370,13900,13900,13900,13900,0
20231012,163800,2956505370,13900,13900,13900,13900,0
20231012,163700,2956505370,13900,13900,13900,13900,2370
20231012,163600,2956505370,13900,13900,13900,13900,0
20231012,163500,2956505370,13900,13900,13900,13900,0
20231012,163400,2956505370,13900,13900,13900,13900,0
20231012,163300,2956505370,13900,13900,13900,13900,0
20231012,163200,2956505370,13900,13900,13900,13900,0
20231012,163100,2956505370,13900,13900,13900,13900,0
20231012,163000,2956505370,13900,13900,13900,13900,0
20231012,162900,2956505370,13900,13900,13900,13900,0
20231012,162800,2956505370,13900,13900,13900,13900,0
20231012,162700,2956505370,13900,13900,13900,13900,0
20231012,162600,2956505370,13900,13900,13900,13900,0
20231012,162500,2956505370,13900,13900,13900,13900,0
20231012,162400,2956505370,13900,13900,13900,13900,0
20231012,162300,2956505370,13900,13900,13900,13900,0
20231012,162200,2956505370,13900,13900,13900,13900,0
20231012,162100,2956505370,13900,13900,13900,13900,0
20231012,162000,2956505370,13900,13900,13900,13900,0
20231012,161900,2956505370,13900,13900,13900,13900,0
20231012,161800,2956505370,13900,13900,13900,13900,0
20231012,161700,2956505370,13900,13900,13900,13900,0
20231012,161600,2956505370,13900,13900,13900,13900,0
20231012,161500,2956505370,13900,13900,13900,13900,0
20231012,161400,2956505370,13900,13900,13900,13900,0
20231012,161300,2956505370,13900,13900,13900,13900,0
20231012,161200,2956505370,13900,13900,13900,13900,0
20231012,161100,2956505370,13900,13900,13900,13900,0
20231012,161000,2956505370,13900,13900,13900,13900,0
20231012,160900,2956505370,13900,13900,13900,13900,0
20231012,160800,2956505370,13900,13900,13900,13900,0
20231012,160700,2956505370,13900,13900,13900,13900,2370
20231012,160600,2956505370,13900,13900,13900,13900,0
20231012,160500,2956505370,13900,13900,13900,13900,0
20231012,160400,2956505370,13900,13900,13900,13900,0
20231012,160300,2956505370,13900,13900,13900,13900,0
20231012,160200,2956505370,13900,13900,13900,13900,0
20231012,160100,2956505370,13900,13900,13900,13900,0
20231012,160000,2956505370,13900,13900,13900,13900,0
20231012,155900,2956505370,13900,13900,13900,13900,0
20231012,155800,2956505370,13900,13900,13900,13900,0
20231012,155700,2956505370,13900,13900,13900,13900,0
20231012,155600,2956505370,13900,13900,13900,13900,0
20231012,155500,2956505370,13900,13900,13900,13900,0
20231012,155400,2956505370,13900,13900,13900,13900,0
20231012,155300,2956505370,13900,13900,13900,13900,0
20231012,155200,2956505370,13900,13900,13900,13900,0
20231012,155100,2956505370,13900,13900,13900,13900,0
20231012,155000,2956505370,13900,13900,13900,13900,0
20231012,154900,2956505370,13900,13900,13900,13900,0
20231012,154800,2956505370,13900,13900,13900,13900,0
20231012,154700,2956505370,13900,13900,13900,13900,0
20231012,154600,2956505370,13900,13900,13900,13900,0
20231012,154500,2956505370,13900,13900,13900,13900,0
20231012,154400,2956505370,13900,13900,13900,13900,0
20231012,154300,2956505370,13900,13900,13900,13900,0
20231012,154200,2956505370,13900,13900,13900,13900,0
20231012,154100,2956505370,13900,13900,13900,13900,0
20231012,154000,2956505370,13900,13900,13900,13900,0
20231012,153900,2956505370,13900,13900,13900,13900,0
20231012,153800,2956505370,13900,13900,13900,13900,0
20231012,153700,2956505370,13900,13900,13900,13900,2370
20231012,153600,2956505370,13900,13900,13900,13900,0
20231012,153500,2956505370,13900,13900,13900,13900,0
20231012,153400,2956505370,13900,13900,13900,13900,0
20231012,153300,2956505370,13900,13900,13900,13900,0
20231012,153200,2956505370,13900,13900,13900,13900,0
20231012,153100,2956505370,13900,13900,13900,13900,0
20231012,153000,2956505370,13900,13900,13900,13900,2370
20231012,152900,2923562370,13890,13890,13890,13890,0
20231012,152800,2923562370,13890,13890,13890,13890,0
20231012,152700,2923562370,13890,13890,13890,13890,0
20231012,152600,2923562370,13890,13890,13890,13890,0
20231012,152500,2923562370,13890,13890,13890,13890,0
20231012,152400,2923562370,13890,13890,13890,13890,0
20231012,152300,2923562370,13890,13890,13890,13890,0
20231012,152200,2923562370,13890,13890,13890,13890,0
20231012,152100,2923562370,13890,13890,13890,13890,0
20231012,152000,2923562370,13890,13890,13890,13890,0
20231012,151900,2923562370,13890,13860,13910,13850,687
20231012,151800,2914022830,13850,13870,13880,13850,901
20231012,151700,2901528560,13870,13890,13890,13870,477
20231012,151600,2894906810,13890,13910,13910,13890,785
20231012,151500,2884000500,13910,13920,13930,13910,769
20231012,151400,2873301140,13930,13930,13930,13930,160
20231012,151300,2871072340,13920,13930,13930,13920,445
20231012,151200,2864875570,13930,13920,13930,13920,150
20231012,151100,2862786190,13930,13930,13930,13910,514
20231012,151000,2855630260,13920,13910,13920,13910,513
20231012,150900,2848489310,13920,13920,13920,13920,150
20231012,150800,2846401310,13910,13910,13910,13910,21
20231012,150700,2846109200,13910,13910,13910,13900,543
20231012,150600,2838556080,13910,13910,13910,13910,171
20231012,150500,2836177470,13920,13910,13920,13910,339
20231012,150400,2831460670,13910,13880,13910,13870,2238
20231012,150300,2800385850,13880,13880,13890,13870,136
20231012,150200,2798498040,13880,13880,13880,13880,46
20231012,150100,2797859560,13880,13880,13880,13870,124
20231012,150000,2796138450,13870,13870,13870,13870,129
20231012,145900,2794349220,13860,13850,13870,13850,613
20231012,145800,2785848530,13850,13860,13860,13850,30
20231012,145700,2785432800,13860,13860,13860,13860,9
20231012,145600,2785308060,13860,13860,13860,13860,3
20231012,145500,2785266480,13860,13870,13870,13860,9
20231012,145400,2785141730,13870,13870,13890,13870,952
20231012,145300,2771931910,13860,13820,13870,13820,2304
20231012,145200,2740067880,13830,13840,13840,13830,338
20231012,145100,2735391890,13850,13840,13850,13840,7
20231012,145000,2735295000,13850,13850,13850,13850,10
20231012,144900,2735156500,13850,13850,13850,13850,4
20231012,144800,2735101100,13840,13840,13840,13840,0
20231012,144700,2735101100,13840,13840,13840,13830,430
20231012,144600,2729152670,13840,13840,13840,13840,42
20231012,144500,2728571390,13850,13870,13870,13840,235
20231012,144400,2725314880,13870,13870,13870,13870,151
20231012,144300,2723220510,13870,13840,13880,13840,840
20231012,144200,2711580520,13840,13830,13850,13830,200
20231012,144100,2708812500,13830,13830,13840,13830,216
20231012,144000,2705824620,13830,13840,13840,13830,561
20231012,143900,2698064190,13830,13830,13830,13830,9
20231012,143800,2697939720,13840,13830,13840,13830,111
20231012,143700,2696403780,13830,13860,13860,13830,310
20231012,143600,2692109520,13880,13870,13880,13870,202
20231012,143500,2689307770,13850,13850,13850,13850,100
20231012,143400,2687922770,13850,13850,13880,13840,2301
20231012,143300,2656063280,13850,13860,13880,13850,2998
20231012,143200,2614531620,13880,13870,13880,13870,597
20231012,143100,2606248950,13880,13890,13890,13880,139
20231012,143000,2604318910,13900,13900,13900,13900,246
20231012,142900,2600899510,13910,13910,13910,13910,11
20231012,142800,2600746500,13910,13870,13920,13860,3239
20231012,142700,2555826910,13870,13880,13880,13870,322
20231012,142600,2551358200,13880,13880,13890,13880,108
20231012,142500,2549859100,13880,13900,13900,13880,701
20231012,142400,2540123370,13910,13910,13930,13910,106
20231012,142300,2538648710,13920,13910,13930,13900,365
20231012,142200,2533568540,13920,13930,13930,13920,31
20231012,142100,2533136920,13950,13930,13950,13920,208
20231012,142000,2530237690,13940,13940,13950,13940,349
20231012,141900,2525371130,13940,13890,13940,13890,1645
20231012,141800,2502466460,13890,13880,13890,13880,66
20231012,141700,2501549890,13880,13890,13890,13880,220
20231012,141600,2498495230,13890,13910,13910,13890,314
20231012,141500,2494129750,13910,13890,13910,13890,403
20231012,141400,2488524950,13890,13890,13890,13890,10
20231012,141300,2488386050,13880,13910,13910,13880,728
20231012,141200,2478270430,13920,13930,13930,13920,346
20231012,141100,2473453950,13940,13940,13950,13940,278
20231012,141000,2469577650,13940,13930,13940,13930,14
20231012,140900,2469382510,13940,13930,13940,13920,480
20231012,140800,2462698200,13930,13930,13930,13930,48
20231012,140700,2462029560,13940,13930,13950,13930,1175
20231012,140600,2445642100,13940,13880,13940,13880,1056
20231012,140500,2430934840,13890,13870,13890,13860,1156
20231012,140400,2414887020,13870,13870,13870,13870,10
20231012,140300,2414748320,13870,13870,13880,13870,621
20231012,140200,2406134450,13870,13870,13870,13870,175
20231012,140100,2403707200,13870,13870,13870,13870,70
20231012,140000,2402736300,13880,13870,13880,13850,1094
20231012,135900,2387577080,13870,13880,13880,13870,233
20231012,135800,2384344000,13870,13900,13900,13870,801
20231012,135700,2373221210,13900,13890,13900,13890,180
20231012,135600,2370720930,13890,13930,13930,13890,1849
20231012,135500,2345003630,13940,13930,13950,13930,181
20231012,135400,2342480690,13930,13950,13950,13930,1066
20231012,135300,2327619990,13950,13950,13950,13940,215
20231012,135200,2324621460,13950,13930,13950,13930,1265
20231012,135100,2306978280,13930,13920,13930,13920,510
20231012,135000,2299875850,13920,13920,13930,13910,464
20231012,134900,2293414960,13910,13890,13930,13890,1019
20231012,134800,2279243930,13890,13880,13890,13880,209
20231012,134700,2276341700,13880,13890,13890,13880,201
20231012,134600,2273550780,13890,13890,13890,13890,69
20231012,134500,2272592370,13890,13890,13890,13880,181
20231012,134400,2270078440,13890,13860,13890,13860,671
20231012,134300,2260766300,13860,13860,13880,13850,3083
20231012,134200,2218038620,13860,13900,13900,13860,541
20231012,134100,2210530220,13900,13910,13930,13900,387
20231012,134000,2205149030,13900,13930,13940,13900,2354
20231012,133900,2172384560,13940,13960,13960,13940,724
20231012,133800,2162282660,13960,13970,13970,13960,401
20231012,133700,2156682010,13970,13990,14000,13970,934
20231012,133600,2143619230,14000,14000,14000,13980,649
20231012,133500,2134538470,14000,14030,14030,14000,1319
20231012,133400,2116058310,14030,14000,14030,13990,1127
20231012,133300,2100277920,14000,14020,14020,14000,1587
20231012,133200,2078036450,14020,14000,14020,14000,1564
20231012,133100,2056134710,14000,13940,14000,13940,6968
20231012,133000,1958722760,13950,13940,13950,13930,729
20231012,132900,1948563090,13940,13940,13940,13930,333
20231012,132800,1943921680,13930,13910,13930,13910,431
20231012,132700,1937918280,13900,13890,13940,13880,2614
20231012,132600,1901551920,13890,13880,13890,13880,1089
20231012,132500,1886425810,13880,13860,13880,13850,1760
20231012,132400,1862018620,13850,13870,13880,13850,293
20231012,132300,1857954880,13870,13850,13870,13840,3360
20231012,132200,1811402310,13840,13840,13850,13840,420
20231012,132100,1805587580,13850,13850,13850,13840,617
20231012,132000,1797046160,13850,13850,13860,13850,178
20231012,131900,1794580360,13850,13840,13860,13840,129
20231012,131800,1792792800,13840,13840,13850,13840,339
20231012,131700,1788099040,13850,13850,13850,13850,449
20231012,131600,1781880390,13850,13850,13850,13830,708
20231012,131500,1772081070,13840,13840,13840,13840,456
20231012,131400,1765770030,13840,13830,13840,13830,479
20231012,131300,1759141110,13830,13810,13830,13810,390
20231012,131200,1753748500,13810,13790,13810,13790,1828
20231012,131100,1728512120,13790,13810,13810,13790,212
20231012,131000,1725586910,13800,13790,13800,13790,1355
20231012,130900,1706896690,13780,13760,13780,13760,1058
20231012,130800,1692324410,13750,13750,13750,13740,343
20231012,130700,1687609050,13740,13750,13750,13740,240
20231012,130600,1684310500,13750,13740,13750,13740,685
20231012,130500,1674892460,13740,13760,13760,13740,217
20231012,130400,1671909130,13750,13720,13760,13720,1281
20231012,130300,1654296200,13720,13720,13720,13720,339
20231012,130200,1649645120,13710,13710,13710,13710,46
20231012,130100,1649014460,13720,13700,13720,13700,488
20231012,130000,1642326370,13700,13700,13710,13690,108
20231012,125900,1640846480,13700,13710,13720,13700,333
20231012,125800,1636282300,13720,13710,13720,13710,182
20231012,125700,1633785880,13700,13720,13720,13700,136
20231012,125600,1631921730,13720,13720,13720,13710,237
20231012,125500,1628671480,13720,13690,13720,13690,1764
20231012,125400,1604478240,13700,13660,13700,13660,3627
20231012,125300,1554837220,13660,13660,13660,13660,0
20231012,125200,1554837220,13660,13660,13660,13660,25
20231012,125100,1554495720,13650,13650,13660,13650,289
20231012,125000,1550550680,13650,13620,13650,13620,1334
20231012,124900,1532362460,13630,13630,13630,13630,7
20231012,124800,1532267050,13620,13620,13620,13620,17
20231012,124700,1532035510,13620,13620,13620,13620,1
20231012,124600,1532021890,13630,13610,13630,13610,59
20231012,124500,1531218450,13630,13620,13630,13620,213
20231012,124400,1528316970,13630,13610,13630,13610,265
20231012,124300,1524709180,13610,13590,13610,13590,18
20231012,124200,1524464520,13620,13610,13620,13610,376
20231012,124100,1519345140,13610,13600,13610,13600,107
20231012,124000,1517889820,13600,13600,13600,13590,19
20231012,123900,1517631590,13610,13600,13610,13600,7
20231012,123800,1517536370,13620,13620,13620,13590,121
20231012,123700,1515890430,13630,13620,13630,13620,46
20231012,123600,1515263610,13630,13620,13630,13620,4
20231012,123500,1515209110,13630,13600,13630,13600,518
20231012,123400,1508160670,13600,13580,13600,13580,74
20231012,123300,1507155590,13610,13600,13610,13570,919
20231012,123200,1494657890,13570,13560,13610,13560,4384
20231012,123100,1435048540,13550,13550,13550,13550,47
20231012,123000,1434411690,13550,13550,13550,13550,0
20231012,122900,1434411690,13550,13560,13560,13550,48
20231012,122800,1433761190,13560,13560,13570,13560,67
20231012,122700,1432852640,13570,13570,13570,13560,254
20231012,122600,1429406780,13570,13540,13570,13540,172
20231012,122500,1427077000,13530,13530,13530,13530,166
20231012,122400,1424831020,13530,13530,13530,13530,369
20231012,122300,1419838450,13530,13530,13530,13530,5
20231012,122200,1419770800,13530,13530,13530,13520,96
20231012,122100,1418472090,13530,13550,13550,13530,1150
20231012,122000,1402906010,13570,13560,13580,13550,150
20231012,121900,1400872500,13570,13570,13570,13540,1501
20231012,121800,1380528360,13570,13570,13570,13570,0
20231012,121700,1380528360,13570,13570,13570,13570,108
20231012,121600,1379062800,13560,13560,13560,13560,16
20231012,121500,1378845840,13560,13560,13560,13560,461
20231012,121400,1372594680,13560,13580,13580,13560,325
20231012,121300,1368184440,13580,13580,13580,13570,105
20231012,121200,1366758710,13580,13580,13580,13580,5
20231012,121100,1366690810,13580,13580,13580,13580,20
20231012,121000,1366419210,13580,13580,13580,13570,103
20231012,120900,1365021260,13580,13580,13580,13580,0
20231012,120800,1365021260,13580,13570,13580,13570,1083
20231012,120700,1350324120,13580,13580,13580,13570,99
20231012,120600,1348980090,13590,13590,13590,13590,0
20231012,120500,1348980090,13590,13590,13590,13580,43
20231012,120400,1348395990,13590,13590,13590,13580,92
20231012,120300,1347146580,13600,13600,13600,13600,0
20231012,120200,1347146580,13600,13600,13600,13600,1
20231012,120100,1347132980,13600,13610,13610,13600,87
20231012,120000,1345949420,13610,13610,13610,13610,0
20231012,115900,1345949420,13610,13610,13610,13610,0
20231012,115800,1345949420,13610,13620,13620,13610,29
20231012,115700,1345554700,13630,13620,13630,13620,4
20231012,115600,1345500200,13630,13630,13630,13630,11
20231012,115500,1345350270,13640,13640,13640,13610,216
20231012,115400,1342406570,13650,13590,13650,13590,2051
20231012,115300,1314467610,13590,13570,13590,13560,712
20231012,115200,1304806480,13580,13580,13590,13580,80
20231012,115100,1303720050,13590,13590,13590,13590,0
20231012,115000,1303720050,13590,13600,13600,13590,37
20231012,114900,1303216880,13600,13590,13600,13590,29
20231012,114800,1302822740,13600,13600,13600,13600,0
20231012,114700,1302822740,13600,13580,13600,13580,216
20231012,114600,1299888260,13580,13580,13580,13580,246
20231012,114500,1296547580,13590,13590,13590,13590,0
20231012,114400,1296547580,13590,13590,13590,13590,0
20231012,114300,1296547580,13590,13580,13590,13580,19
20231012,114200,1296289540,13590,13590,13590,13590,0
20231012,114100,1296289540,13590,13580,13590,13580,30
20231012,114000,1295882100,13590,13590,13600,13580,22
20231012,113900,1295583270,13590,13590,13590,13590,0
20231012,113800,1295583270,13590,13590,13590,13590,102
20231012,113700,1294197090,13590,13580,13590,13580,48
20231012,113600,1293545200,13590,13600,13610,13590,253
20231012,113500,1290104960,13610,13610,13610,13610,0
20231012,113400,1290104960,13610,13620,13620,13610,37
20231012,113300,1289601090,13620,13610,13620,13610,21
20231012,113200,1289315270,13600,13600,13600,13600,11
20231012,113100,1289165670,13620,13620,13620,13600,30
20231012,113000,1288757390,13620,13620,13620,13620,2
20231012,112900,1288730150,13620,13620,13620,13620,35
20231012,112800,1288253450,13620,13600,13620,13600,18
20231012,112700,1288008610,13620,13610,13620,13590,156
20231012,112600,1285886310,13610,13610,13610,13610,43
20231012,112500,1285301080,13610,13620,13630,13610,134
20231012,112400,1283476660,13630,13610,13630,13560,2710
20231012,112300,1246638490,13610,13620,13620,13610,476
20231012,112200,1240155700,13620,13620,13620,13620,17
20231012,112100,1239924160,13620,13630,13640,13620,652
20231012,112000,1231037410,13640,13630,13640,13630,33
20231012,111900,1230587590,13630,13640,13640,13630,86
20231012,111800,1229414710,13630,13640,13640,13630,15
20231012,111700,1229210160,13640,13640,13640,13640,27
20231012,111600,1228841880,13630,13640,13640,13630,472
20231012,111500,1222404960,13640,13640,13650,13630,190
20231012,111400,1219814620,13640,13630,13640,13620,1296
20231012,111300,1202148140,13630,13620,13640,13620,90
20231012,111200,1200921910,13620,13610,13620,13610,1102
20231012,111100,1185916210,13600,13600,13600,13600,94
20231012,111000,1184637810,13610,13590,13620,13590,3402
20231012,110900,1138374500,13570,13560,13590,13550,2383
20231012,110800,1106034130,13560,13560,13560,13560,0
20231012,110700,1106034130,13560,13560,13570,13550,129
20231012,110600,1104284940,13570,13570,13570,13570,0
20231012,110500,1104284940,13570,13550,13570,13550,19
20231012,110400,1104027450,13570,13560,13570,13550,608
20231012,110300,1095787340,13560,13550,13570,13550,790
20231012,110200,1085077730,13550,13550,13550,13550,56
20231012,110100,1084318930,13550,13550,13550,13550,198
20231012,110000,1081636030,13560,13530,13560,13530,342
20231012,105900,1077004780,13530,13530,13530,13530,2
20231012,105800,1076977720,13530,13510,13530,13510,127
20231012,105700,1075260550,13520,13520,13520,13520,3
20231012,105600,1075219990,13520,13520,13530,13510,661
20231012,105500,1066283950,13530,13540,13540,13520,49
20231012,105400,1065621060,13550,13550,13550,13550,30
20231012,105300,1065214560,13550,13550,13560,13550,207
20231012,105200,1062409540,13560,13550,13560,13550,57
20231012,105100,1061637120,13560,13550,13560,13550,32
20231012,105000,1061203480,13560,13550,13560,13550,81
20231012,104900,1060105790,13540,13540,13550,13540,142
20231012,104800,1058183050,13540,13540,13540,13540,150
20231012,104700,1056152050,13540,13530,13540,13530,291
20231012,104600,1052213200,13530,13520,13530,13520,78
20231012,104500,1051158360,13520,13520,13520,13520,31
20231012,104400,1050739240,13540,13540,13540,13540,112
20231012,104300,1049222760,13540,13540,13540,13540,9
20231012,104200,1049100900,13540,13540,13540,13540,1
20231012,104100,1049087360,13530,13510,13540,13510,961
20231012,104000,1036101800,13530,13530,13530,13500,1536
20231012,103900,1015347640,13520,13520,13520,13520,112
20231012,103800,1013833400,13520,13550,13560,13520,817
20231012,103700,1002772190,13560,13560,13560,13560,11
20231012,103600,1002623030,13560,13550,13560,13550,157
20231012,103500,1000495610,13560,13560,13560,13550,165
20231012,103400,998258610,13570,13570,13570,13570,0
20231012,103300,998258610,13570,13570,13570,13570,1
20231012,103200,998245040,13570,13570,13570,13570,146
20231012,103100,996263820,13570,13570,13570,13570,35
20231012,103000,995788870,13570,13580,13580,13550,797
20231012,102900,984972200,13570,13530,13570,13530,2740
20231012,102800,947835560,13540,13540,13540,13540,1
20231012,102700,947822020,13540,13540,13540,13540,12
20231012,102600,947659540,13540,13530,13540,13530,11
20231012,102500,947510700,13540,13540,13540,13540,11
20231012,102400,947361760,13540,13520,13550,13520,1515
20231012,102300,926873910,13520,13500,13520,13500,277
20231012,102200,923133450,13500,13500,13500,13490,73
20231012,102100,922148030,13500,13500,13500,13500,42
20231012,102000,921581030,13500,13500,13500,13500,0
20231012,101900,921581030,13500,13480,13500,13480,154
20231012,101800,919504990,13490,13460,13510,13460,457
20231012,101700,913350680,13460,13460,13460,13450,226
20231012,101600,910310720,13460,13460,13460,13460,55
20231012,101500,909570420,13460,13430,13460,13430,1001
20231012,101400,896108120,13430,13410,13430,13410,99
20231012,101300,894779570,13410,13420,13430,13400,137
20231012,101200,892942230,13420,13440,13440,13380,2303
20231012,101100,862066480,13440,13440,13440,13440,35
20231012,101000,861596080,13450,13470,13470,13450,6
20231012,100900,861515360,13470,13450,13470,13450,74
20231012,100800,860519660,13450,13440,13450,13440,92
20231012,100700,859283160,13440,13440,13440,13440,290
20231012,100600,855385560,13430,13440,13440,13430,829
20231012,100500,844244110,13430,13460,13470,13430,618
20231012,100400,835937230,13460,13470,13470,13440,1138
20231012,100300,820627140,13460,13500,13500,13460,1094
20231012,100200,805887540,13530,13500,13530,13490,1830
20231012,100100,781168760,13500,13500,13500,13500,84
20231012,100000,780034760,13510,13490,13510,13490,40
20231012,095900,779494460,13510,13510,13510,13510,23
20231012,095800,779183730,13510,13500,13510,13500,156
20231012,095700,777076290,13510,13470,13510,13470,724
20231012,095600,767315960,13470,13500,13510,13470,542
20231012,095500,760009110,13490,13500,13500,13490,131
20231012,095400,758240640,13500,13510,13510,13500,147
20231012,095300,756256090,13510,13510,13510,13500,31
20231012,095200,755837450,13520,13540,13540,13520,348
20231012,095100,751125750,13540,13540,13540,13540,0
20231012,095000,751125750,13540,13490,13550,13490,2323
20231012,094900,719757120,13480,13460,13500,13460,999
20231012,094800,706273160,13460,13480,13480,13450,1343
20231012,094700,688185720,13480,13510,13510,13480,684
20231012,094600,678959600,13520,13520,13550,13510,1115
20231012,094500,663883630,13540,13540,13540,13540,0
20231012,094400,663883630,13540,13550,13550,13510,1240
20231012,094300,647094390,13550,13500,13550,13500,967
20231012,094200,634021990,13510,13520,13530,13500,924
20231012,094100,621536960,13540,13560,13560,13520,231
20231012,094000,618407090,13570,13590,13600,13570,1359
20231012,093900,599932910,13590,13520,13600,13520,1784
20231012,093800,575732050,13540,13500,13540,13500,494
20231012,093700,569059460,13500,13470,13500,13470,753
20231012,093600,558911900,13480,13470,13480,13470,315
20231012,093500,554668530,13480,13490,13490,13480,142
20231012,093400,552752960,13470,13460,13470,13460,107
20231012,093300,551312540,13450,13430,13470,13430,37
20231012,093200,550814420,13400,13490,13490,13380,3549
20231012,093100,503207790,13480,13480,13490,13480,43
20231012,093000,502628120,13480,13560,13560,13460,964
20231012,092900,489594780,13570,13460,13570,13460,2171
20231012,092800,460241250,13460,13450,13460,13440,759
20231012,092700,450027870,13450,13400,13450,13380,2010
20231012,092600,423089090,13410,13400,13410,13350,1811
20231012,092500,398867810,13410,13430,13450,13390,2366
20231012,092400,367099180,13430,13460,13480,13430,1828
20231012,092300,342489770,13470,13520,13520,13470,695
20231012,092200,333111590,13520,13520,13520,13510,110
20231012,092100,331624720,13570,13520,13570,13510,287
20231012,092000,327739740,13580,13550,13580,13550,115
20231012,091900,326181160,13550,13470,13550,13450,668
20231012,091800,317180900,13470,13520,13550,13470,534
20231012,091700,309971390,13560,13590,13590,13560,188
20231012,091600,307420150,13600,13550,13600,13550,1226
20231012,091500,290762670,13550,13560,13560,13530,460
20231012,091400,284532630,13580,13610,13610,13560,918
20231012,091300,272062020,13610,13630,13640,13610,150
20231012,091200,270018190,13640,13640,13640,13610,1155
20231012,091100,254277390,13640,13650,13650,13630,364
20231012,091000,249311410,13650,13620,13650,13620,943
20231012,090900,236460900,13630,13630,13660,13630,3280
20231012,090800,191727690,13630,13600,13630,13600,564
20231012,090700,184041750,13620,13590,13620,13590,724
20231012,090600,174195640,13590,13590,13590,13580,1723
20231012,090500,150780340,13590,13560,13600,13530,145
20231012,090400,148813030,13560,13490,13560,13490,1732
20231012,090300,125379720,13480,13480,13520,13480,1012
20231012,090200,111737880,13480,13520,13520,13480,731
20231012,090100,101862440,13530,13520,13540,13470,2515
20231012,090000,67865120,13510,13500,13640,13500,5022