KissMeData/042000/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,191700,802474210,10900,10900,10900,10900,3017
20231010,191600,802474210,10900,10900,10900,10900,0
20231010,191500,802474210,10900,10900,10900,10900,0
20231010,191400,802474210,10900,10900,10900,10900,0
20231010,191300,802474210,10900,10900,10900,10900,0
20231010,191200,802474210,10900,10900,10900,10900,0
20231010,191100,802474210,10900,10900,10900,10900,0
20231010,191000,802474210,10900,10900,10900,10900,0
20231010,190900,802474210,10900,10900,10900,10900,0
20231010,190800,802474210,10900,10900,10900,10900,0
20231010,190700,802474210,10900,10900,10900,10900,0
20231010,190600,802474210,10900,10900,10900,10900,0
20231010,190500,802474210,10900,10900,10900,10900,0
20231010,190400,802474210,10900,10900,10900,10900,0
20231010,190300,802474210,10900,10900,10900,10900,0
20231010,190200,802474210,10900,10900,10900,10900,0
20231010,190100,802474210,10900,10900,10900,10900,0
20231010,190000,802474210,10900,10900,10900,10900,0
20231010,185900,802474210,10900,10900,10900,10900,0
20231010,185800,802474210,10900,10900,10900,10900,0
20231010,185700,802474210,10900,10900,10900,10900,0
20231010,185600,802474210,10900,10900,10900,10900,0
20231010,185500,802474210,10900,10900,10900,10900,0
20231010,185400,802474210,10900,10900,10900,10900,0
20231010,185300,802474210,10900,10900,10900,10900,0
20231010,185200,802474210,10900,10900,10900,10900,0
20231010,185100,802474210,10900,10900,10900,10900,0
20231010,185000,802474210,10900,10900,10900,10900,0
20231010,184900,802474210,10900,10900,10900,10900,0
20231010,184800,802474210,10900,10900,10900,10900,0
20231010,184700,802474210,10900,10900,10900,10900,3017
20231010,184600,802474210,10900,10900,10900,10900,0
20231010,184500,802474210,10900,10900,10900,10900,0
20231010,184400,802474210,10900,10900,10900,10900,0
20231010,184300,802474210,10900,10900,10900,10900,0
20231010,184200,802474210,10900,10900,10900,10900,0
20231010,184100,802474210,10900,10900,10900,10900,0
20231010,184000,802474210,10900,10900,10900,10900,0
20231010,183900,802474210,10900,10900,10900,10900,0
20231010,183800,802474210,10900,10900,10900,10900,0
20231010,183700,802474210,10900,10900,10900,10900,0
20231010,183600,802474210,10900,10900,10900,10900,0
20231010,183500,802474210,10900,10900,10900,10900,0
20231010,183400,802474210,10900,10900,10900,10900,0
20231010,183300,802474210,10900,10900,10900,10900,0
20231010,183200,802474210,10900,10900,10900,10900,0
20231010,183100,802474210,10900,10900,10900,10900,0
20231010,183000,802474210,10900,10900,10900,10900,0
20231010,182900,802474210,10900,10900,10900,10900,0
20231010,182800,802474210,10900,10900,10900,10900,0
20231010,182700,802474210,10900,10900,10900,10900,0
20231010,182600,802474210,10900,10900,10900,10900,0
20231010,182500,802474210,10900,10900,10900,10900,0
20231010,182400,802474210,10900,10900,10900,10900,0
20231010,182300,802474210,10900,10900,10900,10900,0
20231010,182200,802474210,10900,10900,10900,10900,0
20231010,182100,802474210,10900,10900,10900,10900,0
20231010,182000,802474210,10900,10900,10900,10900,0
20231010,181900,802474210,10900,10900,10900,10900,0
20231010,181800,802474210,10900,10900,10900,10900,0
20231010,181700,802474210,10900,10900,10900,10900,3017
20231010,181600,802474210,10900,10900,10900,10900,0
20231010,181500,802474210,10900,10900,10900,10900,0
20231010,181400,802474210,10900,10900,10900,10900,0
20231010,181300,802474210,10900,10900,10900,10900,0
20231010,181200,802474210,10900,10900,10900,10900,0
20231010,181100,802474210,10900,10900,10900,10900,0
20231010,181000,802474210,10900,10900,10900,10900,0
20231010,180900,802474210,10900,10900,10900,10900,0
20231010,180800,802474210,10900,10900,10900,10900,0
20231010,180700,802474210,10900,10900,10900,10900,0
20231010,180600,802474210,10900,10900,10900,10900,0
20231010,180500,802474210,10900,10900,10900,10900,0
20231010,180400,802474210,10900,10900,10900,10900,0
20231010,180300,802474210,10900,10900,10900,10900,0
20231010,180200,802474210,10900,10900,10900,10900,0
20231010,180100,802474210,10900,10900,10900,10900,0
20231010,180000,802474210,10900,10900,10900,10900,0
20231010,175900,802474210,10900,10900,10900,10900,0
20231010,175800,802474210,10900,10900,10900,10900,0
20231010,175700,802474210,10900,10900,10900,10900,0
20231010,175600,802474210,10900,10900,10900,10900,0
20231010,175500,802474210,10900,10900,10900,10900,0
20231010,175400,802474210,10900,10900,10900,10900,0
20231010,175300,802474210,10900,10900,10900,10900,0
20231010,175200,802474210,10900,10900,10900,10900,0
20231010,175100,802474210,10900,10900,10900,10900,0
20231010,175000,802474210,10900,10900,10900,10900,0
20231010,174900,802474210,10900,10900,10900,10900,0
20231010,174800,802474210,10900,10900,10900,10900,0
20231010,174700,802474210,10900,10900,10900,10900,3017
20231010,174600,802474210,10900,10900,10900,10900,0
20231010,174500,802474210,10900,10900,10900,10900,0
20231010,174400,802474210,10900,10900,10900,10900,0
20231010,174300,802474210,10900,10900,10900,10900,0
20231010,174200,802474210,10900,10900,10900,10900,0
20231010,174100,802474210,10900,10900,10900,10900,0
20231010,174000,802474210,10900,10900,10900,10900,0
20231010,173900,802474210,10900,10900,10900,10900,0
20231010,173800,802474210,10900,10900,10900,10900,0
20231010,173700,802474210,10900,10900,10900,10900,0
20231010,173600,802474210,10900,10900,10900,10900,0
20231010,173500,802474210,10900,10900,10900,10900,0
20231010,173400,802474210,10900,10900,10900,10900,0
20231010,173300,802474210,10900,10900,10900,10900,0
20231010,173200,802474210,10900,10900,10900,10900,0
20231010,173100,802474210,10900,10900,10900,10900,0
20231010,173000,802474210,10900,10900,10900,10900,0
20231010,172900,802474210,10900,10900,10900,10900,0
20231010,172800,802474210,10900,10900,10900,10900,0
20231010,172700,802474210,10900,10900,10900,10900,0
20231010,172600,802474210,10900,10900,10900,10900,0
20231010,172500,802474210,10900,10900,10900,10900,0
20231010,172400,802474210,10900,10900,10900,10900,0
20231010,172300,802474210,10900,10900,10900,10900,0
20231010,172200,802474210,10900,10900,10900,10900,0
20231010,172100,802474210,10900,10900,10900,10900,0
20231010,172000,802474210,10900,10900,10900,10900,0
20231010,171900,802474210,10900,10900,10900,10900,0
20231010,171800,802474210,10900,10900,10900,10900,0
20231010,171700,802474210,10900,10900,10900,10900,3017
20231010,171600,802474210,10900,10900,10900,10900,0
20231010,171500,802474210,10900,10900,10900,10900,0
20231010,171400,802474210,10900,10900,10900,10900,0
20231010,171300,802474210,10900,10900,10900,10900,0
20231010,171200,802474210,10900,10900,10900,10900,0
20231010,171100,802474210,10900,10900,10900,10900,0
20231010,171000,802474210,10900,10900,10900,10900,0
20231010,170900,802474210,10900,10900,10900,10900,0
20231010,170800,802474210,10900,10900,10900,10900,0
20231010,170700,802474210,10900,10900,10900,10900,0
20231010,170600,802474210,10900,10900,10900,10900,0
20231010,170500,802474210,10900,10900,10900,10900,0
20231010,170400,802474210,10900,10900,10900,10900,0
20231010,170300,802474210,10900,10900,10900,10900,0
20231010,170200,802474210,10900,10900,10900,10900,0
20231010,170100,802474210,10900,10900,10900,10900,0
20231010,170000,802474210,10900,10900,10900,10900,0
20231010,165900,802474210,10900,10900,10900,10900,0
20231010,165800,802474210,10900,10900,10900,10900,0
20231010,165700,802474210,10900,10900,10900,10900,0
20231010,165600,802474210,10900,10900,10900,10900,0
20231010,165500,802474210,10900,10900,10900,10900,0
20231010,165400,802474210,10900,10900,10900,10900,0
20231010,165300,802474210,10900,10900,10900,10900,0
20231010,165200,802474210,10900,10900,10900,10900,0
20231010,165100,802474210,10900,10900,10900,10900,0
20231010,165000,802474210,10900,10900,10900,10900,0
20231010,164900,802474210,10900,10900,10900,10900,0
20231010,164800,802474210,10900,10900,10900,10900,0
20231010,164700,802474210,10900,10900,10900,10900,3017
20231010,164600,802474210,10900,10900,10900,10900,0
20231010,164500,802474210,10900,10900,10900,10900,0
20231010,164400,802474210,10900,10900,10900,10900,0
20231010,164300,802474210,10900,10900,10900,10900,0
20231010,164200,802474210,10900,10900,10900,10900,0
20231010,164100,802474210,10900,10900,10900,10900,0
20231010,164000,802474210,10900,10900,10900,10900,0
20231010,163900,802474210,10900,10900,10900,10900,0
20231010,163800,802474210,10900,10900,10900,10900,0
20231010,163700,802474210,10900,10900,10900,10900,0
20231010,163600,802474210,10900,10900,10900,10900,0
20231010,163500,802474210,10900,10900,10900,10900,0
20231010,163400,802474210,10900,10900,10900,10900,0
20231010,163300,802474210,10900,10900,10900,10900,0
20231010,163200,802474210,10900,10900,10900,10900,0
20231010,163100,802474210,10900,10900,10900,10900,0
20231010,163000,802474210,10900,10900,10900,10900,0
20231010,162900,802474210,10900,10900,10900,10900,0
20231010,162800,802474210,10900,10900,10900,10900,0
20231010,162700,802474210,10900,10900,10900,10900,0
20231010,162600,802474210,10900,10900,10900,10900,0
20231010,162500,802474210,10900,10900,10900,10900,0
20231010,162400,802474210,10900,10900,10900,10900,0
20231010,162300,802474210,10900,10900,10900,10900,0
20231010,162200,802474210,10900,10900,10900,10900,0
20231010,162100,802474210,10900,10900,10900,10900,0
20231010,162000,802474210,10900,10900,10900,10900,0
20231010,161900,802474210,10900,10900,10900,10900,0
20231010,161800,802474210,10900,10900,10900,10900,0
20231010,161700,802474210,10900,10900,10900,10900,3017
20231010,161600,802474210,10900,10900,10900,10900,0
20231010,161500,802474210,10900,10900,10900,10900,0
20231010,161400,802474210,10900,10900,10900,10900,0
20231010,161300,802474210,10900,10900,10900,10900,0
20231010,161200,802474210,10900,10900,10900,10900,0
20231010,161100,802474210,10900,10900,10900,10900,0
20231010,161000,802474210,10900,10900,10900,10900,0
20231010,160900,802474210,10900,10900,10900,10900,0
20231010,160800,802474210,10900,10900,10900,10900,0
20231010,160700,802474210,10900,10900,10900,10900,0
20231010,160600,802474210,10900,10900,10900,10900,0
20231010,160500,802474210,10900,10900,10900,10900,0
20231010,160400,802474210,10900,10900,10900,10900,0
20231010,160300,802474210,10900,10900,10900,10900,0
20231010,160200,802474210,10900,10900,10900,10900,0
20231010,160100,802474210,10900,10900,10900,10900,0
20231010,160000,802474210,10900,10900,10900,10900,0
20231010,155900,802474210,10900,10900,10900,10900,0
20231010,155800,802474210,10900,10900,10900,10900,0
20231010,155700,802474210,10900,10900,10900,10900,0
20231010,155600,802474210,10900,10900,10900,10900,0
20231010,155500,802474210,10900,10900,10900,10900,0
20231010,155400,802474210,10900,10900,10900,10900,0
20231010,155300,802474210,10900,10900,10900,10900,0
20231010,155200,802474210,10900,10900,10900,10900,0
20231010,155100,802474210,10900,10900,10900,10900,0
20231010,155000,802474210,10900,10900,10900,10900,0
20231010,154900,802474210,10900,10900,10900,10900,0
20231010,154800,802474210,10900,10900,10900,10900,0
20231010,154700,802474210,10900,10900,10900,10900,3017
20231010,154600,802474210,10900,10900,10900,10900,0
20231010,154500,802474210,10900,10900,10900,10900,0
20231010,154400,802474210,10900,10900,10900,10900,0
20231010,154300,802474210,10900,10900,10900,10900,0
20231010,154200,802474210,10900,10900,10900,10900,0
20231010,154100,802474210,10900,10900,10900,10900,0
20231010,154000,802474210,10900,10900,10900,10900,0
20231010,153900,802474210,10900,10900,10900,10900,0
20231010,153800,802474210,10900,10900,10900,10900,0
20231010,153700,802474210,10900,10900,10900,10900,0
20231010,153600,802474210,10900,10900,10900,10900,0
20231010,153500,802474210,10900,10900,10900,10900,0
20231010,153400,802474210,10900,10900,10900,10900,0
20231010,153300,802474210,10900,10900,10900,10900,0
20231010,153200,802474210,10900,10900,10900,10900,0
20231010,153100,802474210,10900,10900,10900,10900,0
20231010,153000,802474210,10900,10900,10900,10900,3017
20231010,152900,769588910,10940,10940,10940,10940,0
20231010,152800,769588910,10940,10940,10940,10940,0
20231010,152700,769588910,10940,10940,10940,10940,0
20231010,152600,769588910,10940,10940,10940,10940,0
20231010,152500,769588910,10940,10940,10940,10940,0
20231010,152400,769588910,10940,10940,10940,10940,0
20231010,152300,769588910,10940,10940,10940,10940,0
20231010,152200,769588910,10940,10940,10940,10940,0
20231010,152100,769588910,10940,10940,10940,10940,0
20231010,152000,769588910,10940,10940,10940,10940,0
20231010,151900,769588910,10940,10950,10950,10920,312
20231010,151800,766178970,10940,10950,10950,10940,621
20231010,151700,759379120,10970,10970,10970,10960,627
20231010,151600,752506440,10990,10990,10990,10990,50
20231010,151500,751956940,11000,11000,11000,11000,1
20231010,151400,751945940,10990,11000,11010,10990,769
20231010,151300,743491920,11000,11000,11000,11000,23
20231010,151200,743238920,11000,11000,11000,11000,1
20231010,151100,743227920,11000,10990,11000,10990,5
20231010,151000,743172950,10990,10990,11000,10990,824
20231010,150900,734111750,10990,10970,10990,10970,26
20231010,150800,733826410,10990,10970,10990,10970,172
20231010,150700,731937590,10970,10990,10990,10960,206
20231010,150600,729677910,10980,10980,10990,10980,527
20231010,150500,723891440,10970,10970,10970,10960,180
20231010,150400,721916850,10970,10980,10980,10970,1064
20231010,150300,710243780,10980,11000,11000,10980,60
20231010,150200,709583980,11000,11000,11000,11000,0
20231010,150100,709583980,11000,10980,11000,10970,413
20231010,150000,705050280,10980,10980,10980,10970,1060
20231010,145900,693421470,10980,10990,10990,10980,474
20231010,145800,688216940,11000,10990,11000,10980,270
20231010,145700,685251240,11000,11000,11000,11000,1
20231010,145600,685240240,10990,11000,11000,10990,325
20231010,145500,681668440,10990,11010,11010,10990,44
20231010,145400,681184520,11000,11010,11010,11000,65
20231010,145300,680469150,11020,11020,11020,11020,22
20231010,145200,680226710,11020,11020,11020,11020,16
20231010,145100,680050390,11020,11030,11030,11020,75
20231010,145000,679223770,11070,11070,11070,11070,5
20231010,144900,679168420,11080,11080,11080,11080,0
20231010,144800,679168420,11080,11080,11080,11080,105
20231010,144700,678005020,11090,11090,11090,11090,0
20231010,144600,678005020,11090,11070,11090,11070,86
20231010,144500,677052980,11080,11080,11080,11080,0
20231010,144400,677052980,11080,11080,11080,11080,91
20231010,144300,676044700,11080,11080,11080,11080,10
20231010,144200,675933900,11080,11070,11080,11070,682
20231010,144100,668380010,11070,11060,11070,11060,399
20231010,144000,663965540,11060,11060,11060,11060,347
20231010,143900,660127720,11060,11040,11060,11040,81
20231010,143800,659233060,11030,10990,11030,10990,53
20231010,143700,658648550,11030,11030,11030,11030,0
20231010,143600,658648550,11030,11030,11030,11030,2
20231010,143500,658626490,10990,11000,11000,10990,100
20231010,143400,657527280,11060,11060,11060,11060,0
20231010,143300,657527280,11060,11060,11060,11060,0
20231010,143200,657527280,11060,11060,11060,11060,0
20231010,143100,657527280,11060,11060,11060,11060,0
20231010,143000,657527280,11060,11060,11060,11060,1
20231010,142900,657516220,10990,11000,11000,10990,144
20231010,142800,655933440,11060,11060,11060,11060,20
20231010,142700,655712240,11060,11060,11060,11060,0
20231010,142600,655712240,11060,11060,11060,11060,0
20231010,142500,655712240,11060,11060,11060,11060,1
20231010,142400,655701180,11060,11060,11060,11060,1
20231010,142300,655690120,11020,11020,11020,11020,70
20231010,142200,654918720,11020,11060,11060,11020,55
20231010,142100,654312420,10990,10990,10990,10990,68
20231010,142000,653565100,10990,10990,10990,10990,321
20231010,141900,650037310,10990,11000,11000,10990,654
20231010,141800,642848750,10990,11020,11020,10990,371
20231010,141700,638767720,11080,11080,11080,11080,0
20231010,141600,638767720,11080,11040,11080,11000,207
20231010,141500,636486280,11080,11080,11080,11080,0
20231010,141400,636486280,11080,11080,11080,11080,0
20231010,141300,636486280,11080,11050,11080,11000,453
20231010,141200,631499110,11090,11060,11100,11050,887
20231010,141100,621697490,11050,11100,11100,11050,565
20231010,141000,615445570,11110,11110,11110,11110,10
20231010,140900,615334470,11130,11130,11130,11130,0
20231010,140800,615334470,11130,11130,11130,11130,0
20231010,140700,615334470,11130,11130,11130,11130,77
20231010,140600,614477460,11090,11130,11140,11090,3400
20231010,140500,576741080,11120,11110,11120,11110,714
20231010,140400,568808480,11120,11120,11120,11120,17
20231010,140300,568619440,11130,11130,11130,11130,17
20231010,140200,568430230,11140,11140,11140,11140,0
20231010,140100,568430230,11140,11120,11140,11120,510
20231010,140000,562751780,11130,11130,11130,11130,0
20231010,135900,562751780,11130,11130,11130,11130,0
20231010,135800,562751780,11130,11130,11130,11130,0
20231010,135700,562751780,11130,11130,11130,11130,1
20231010,135600,562740650,11130,11130,11130,11130,0
20231010,135500,562740650,11130,11130,11130,11130,0
20231010,135400,562740650,11130,11130,11130,11130,30
20231010,135300,562406750,11140,11140,11140,11140,0
20231010,135200,562406750,11140,11140,11140,11140,0
20231010,135100,562406750,11140,11140,11140,11140,0
20231010,135000,562406750,11140,11150,11150,11140,167
20231010,134900,560545760,11150,11150,11150,11150,0
20231010,134800,560545760,11150,11150,11150,11150,3
20231010,134700,560512310,11150,11150,11150,11150,0
20231010,134600,560512310,11150,11150,11150,11150,0
20231010,134500,560512310,11150,11150,11150,11150,10
20231010,134400,560400810,11150,11150,11150,11150,33
20231010,134300,560032860,11170,11170,11170,11170,0
20231010,134200,560032860,11170,11170,11170,11170,50
20231010,134100,559474360,11170,11170,11170,11170,1
20231010,134000,559463190,11170,11170,11170,11170,0
20231010,133900,559463190,11170,11170,11170,11170,0
20231010,133800,559463190,11170,11170,11170,11170,2
20231010,133700,559440850,11170,11170,11170,11170,0
20231010,133600,559440850,11170,11170,11170,11170,1
20231010,133500,559429680,11170,11170,11170,11170,0
20231010,133400,559429680,11170,11170,11170,11170,0
20231010,133300,559429680,11170,11170,11170,11170,0
20231010,133200,559429680,11170,11170,11170,11170,2
20231010,133100,559407340,11180,11180,11180,11180,0
20231010,133000,559407340,11180,11180,11180,11180,0
20231010,132900,559407340,11180,11180,11180,11180,0
20231010,132800,559407340,11180,11180,11180,11180,0
20231010,132700,559407340,11180,11180,11180,11180,0
20231010,132600,559407340,11180,11120,11180,11100,1010
20231010,132500,548187350,11120,11120,11120,11120,47
20231010,132400,547664710,11130,11150,11150,11130,30
20231010,132300,547330590,11150,11160,11160,11150,2
20231010,132200,547308280,11170,11170,11170,11170,400
20231010,132100,542840280,11170,11170,11170,11170,0
20231010,132000,542840280,11170,11170,11170,11170,0
20231010,131900,542840280,11170,11170,11170,11170,188
20231010,131800,540740320,11170,11170,11170,11170,200
20231010,131700,538506320,11180,11180,11180,11180,30
20231010,131600,538170920,11170,11170,11170,11170,220
20231010,131500,535713520,11170,11170,11170,11170,454
20231010,131400,530642340,11170,11140,11170,11140,17
20231010,131300,530452750,11180,11180,11180,11180,20
20231010,131200,530229150,11180,11180,11180,11180,2
20231010,131100,530206790,11170,11170,11170,11170,11
20231010,131000,530083920,11170,11170,11170,11170,3
20231010,130900,530050410,11170,11170,11170,11170,24
20231010,130800,529782330,11130,11170,11170,11120,575
20231010,130700,523383780,11120,11130,11130,11120,82
20231010,130600,522471890,11180,11180,11180,11180,100
20231010,130500,521353890,11180,11180,11180,11180,0
20231010,130400,521353890,11180,11180,11180,11180,69
20231010,130300,520582470,11180,11130,11180,11130,461
20231010,130200,515449690,11130,11180,11180,11130,64
20231010,130100,514736650,11180,11180,11180,11180,10
20231010,130000,514624850,11180,11170,11180,11170,23
20231010,125900,514367730,11130,11130,11130,11130,0
20231010,125800,514367730,11130,11140,11140,11130,173
20231010,125700,512442130,11190,11190,11190,11190,1
20231010,125600,512430940,11180,11180,11180,11180,39
20231010,125500,511994920,11180,11160,11180,11160,46
20231010,125400,511480660,11130,11130,11130,11130,1
20231010,125300,511469530,11130,11130,11130,11130,0
20231010,125200,511469530,11130,11130,11130,11130,0
20231010,125100,511469530,11130,11130,11130,11130,70
20231010,125000,510690430,11130,11130,11130,11130,111
20231010,124900,509455000,11130,11130,11130,11130,111
20231010,124800,508219570,11130,11130,11130,11130,10
20231010,124700,508108270,11120,11130,11130,11120,74
20231010,124600,507284910,11130,11130,11130,11130,0
20231010,124500,507284910,11130,11180,11180,11130,228
20231010,124400,504747170,11130,11130,11130,11130,0
20231010,124300,504747170,11130,11180,11180,11130,56
20231010,124200,504123790,11130,11130,11130,11130,0
20231010,124100,504123790,11130,11130,11130,11130,0
20231010,124000,504123790,11130,11130,11130,11130,269
20231010,123900,501129820,11130,11140,11140,11130,498
20231010,123800,495586140,11180,11190,11190,11180,13
20231010,123700,495440680,11190,11190,11190,11190,0
20231010,123600,495440680,11190,11190,11200,11190,283
20231010,123500,492271540,11140,11140,11140,11140,8
20231010,123400,492182420,11180,11180,11180,11180,50
20231010,123300,491623420,11140,11140,11140,11140,1
20231010,123200,491612280,11180,11180,11180,11180,0
20231010,123100,491612280,11180,11180,11180,11180,0
20231010,123000,491612280,11180,11180,11180,11180,60
20231010,122900,490941480,11140,11140,11140,11140,0
20231010,122800,490941480,11140,11180,11180,11140,120
20231010,122700,489600680,11180,11180,11180,11180,0
20231010,122600,489600680,11180,11180,11180,11180,0
20231010,122500,489600680,11180,11180,11180,11180,0
20231010,122400,489600680,11180,11180,11180,11180,10
20231010,122300,489488880,11180,11180,11180,11180,3
20231010,122200,489455340,11130,11180,11180,11120,80
20231010,122100,488564750,11180,11130,11180,11130,66
20231010,122000,487829330,11120,11130,11130,11120,637
20231010,121900,480743630,11180,11170,11180,11160,361
20231010,121800,476707790,11140,11150,11170,11140,135
20231010,121700,475202130,11140,11140,11140,11140,139
20231010,121600,473653670,11180,11180,11180,11180,0
20231010,121500,473653670,11180,11180,11180,11180,0
20231010,121400,473653670,11180,11170,11180,11170,88
20231010,121300,472669840,11140,11140,11140,11140,146
20231010,121200,471043400,11140,11140,11140,11140,15
20231010,121100,470876300,11140,11190,11190,11140,33
20231010,121000,470507880,11190,11190,11190,11190,479
20231010,120900,465147870,11130,11130,11130,11130,0
20231010,120800,465147870,11130,11130,11130,11130,0
20231010,120700,465147870,11130,11200,11200,11130,2767
20231010,120600,434291010,11200,11200,11200,11200,0
20231010,120500,434291010,11200,11200,11200,11200,0
20231010,120400,434291010,11200,11200,11200,11200,11
20231010,120300,434167810,11210,11210,11210,11210,0
20231010,120200,434167810,11210,11210,11210,11210,0
20231010,120100,434167810,11210,11220,11220,11210,32
20231010,120000,433809070,11230,11230,11230,11230,1
20231010,115900,433797840,11230,11230,11230,11230,0
20231010,115800,433797840,11230,11230,11230,11230,0
20231010,115700,433797840,11230,11230,11230,11230,0
20231010,115600,433797840,11230,11230,11230,11230,0
20231010,115500,433797840,11230,11230,11230,11230,131
20231010,115400,432326710,11240,11230,11240,11230,122
20231010,115300,430956640,11240,11230,11240,11230,54
20231010,115200,430349740,11240,11200,11240,11200,491
20231010,115100,424838380,11190,11190,11190,11190,0
20231010,115000,424838380,11190,11190,11190,11190,0
20231010,114900,424838380,11190,11190,11190,11190,0
20231010,114800,424838380,11190,11190,11190,11190,0
20231010,114700,424838380,11190,11190,11190,11190,0
20231010,114600,424838380,11190,11190,11190,11190,100
20231010,114500,423719380,11190,11190,11190,11190,0
20231010,114400,423719380,11190,11190,11190,11190,0
20231010,114300,423719380,11190,11190,11190,11190,44
20231010,114200,423227020,11190,11190,11190,11190,0
20231010,114100,423227020,11190,11190,11190,11190,0
20231010,114000,423227020,11190,11170,11190,11170,151
20231010,113900,421538180,11170,11170,11170,11170,9
20231010,113800,421437650,11170,11170,11170,11170,13
20231010,113700,421292440,11170,11170,11170,11170,12
20231010,113600,421158400,11170,11190,11190,11170,18
20231010,113500,420957140,11200,11200,11200,11200,1
20231010,113400,420945940,11170,11170,11170,11170,40
20231010,113300,420499140,11170,11170,11170,11170,2
20231010,113200,420476800,11170,11170,11170,11170,50
20231010,113100,419918300,11170,11170,11170,11170,4
20231010,113000,419873620,11190,11190,11190,11190,3
20231010,112900,419840050,11160,11160,11160,11160,0
20231010,112800,419840050,11160,11160,11160,11160,145
20231010,112700,418221850,11160,11170,11170,11160,116
20231010,112600,416926900,11170,11170,11170,11170,15
20231010,112500,416759350,11180,11180,11180,11180,39
20231010,112400,416323330,11180,11190,11190,11180,225
20231010,112300,413807020,11190,11190,11190,11190,0
20231010,112200,413807020,11190,11190,11190,11190,0
20231010,112100,413807020,11190,11190,11190,11190,0
20231010,112000,413807020,11190,11190,11190,11190,46
20231010,111900,413292280,11190,11200,11200,11190,100
20231010,111800,412173270,11190,11200,11200,11190,426
20231010,111700,407406320,11230,11230,11230,11230,0
20231010,111600,407406320,11230,11230,11230,11230,2
20231010,111500,407383860,11200,11200,11200,11200,100
20231010,111400,406263860,11190,11190,11190,11190,42
20231010,111300,405793880,11190,11190,11190,11190,368
20231010,111200,401675960,11200,11200,11200,11200,37
20231010,111100,401261560,11200,11210,11210,11190,885
20231010,111000,391349570,11210,11210,11210,11210,0
20231010,110900,391349570,11210,11210,11210,11210,0
20231010,110800,391349570,11210,11210,11210,11210,197
20231010,110700,389141200,11210,11220,11220,11200,539
20231010,110600,383098780,11210,11220,11220,11210,576
20231010,110500,376637060,11210,11220,11220,11210,102
20231010,110400,375493320,11250,11250,11250,11250,0
20231010,110300,375493320,11250,11250,11250,11250,1
20231010,110200,375482070,11220,11220,11220,11220,0
20231010,110100,375482070,11220,11220,11220,11220,1
20231010,110000,375470850,11210,11210,11210,11210,200
20231010,105900,373228850,11210,11210,11210,11210,0
20231010,105800,373228850,11210,11290,11290,11210,300
20231010,105700,369856710,11290,11290,11290,11290,20
20231010,105600,369630910,11290,11290,11290,11290,0
20231010,105500,369630910,11290,11290,11290,11290,0
20231010,105400,369630910,11290,11290,11290,11290,421
20231010,105300,364877820,11290,11290,11290,11290,0
20231010,105200,364877820,11290,11260,11290,11260,444
20231010,105100,359877540,11260,11220,11260,11220,2
20231010,105000,359855060,11250,11250,11250,11250,207
20231010,104900,357526310,11200,11200,11200,11200,0
20231010,104800,357526310,11200,11200,11200,11200,0
20231010,104700,357526310,11200,11230,11230,11200,880
20231010,104600,347662550,11220,11220,11220,11220,0
20231010,104500,347662550,11220,11230,11230,11220,15
20231010,104400,347494190,11220,11240,11240,11220,537
20231010,104300,341467090,11280,11280,11280,11280,0
20231010,104200,341467090,11280,11280,11280,11280,0
20231010,104100,341467090,11280,11280,11280,11280,0
20231010,104000,341467090,11280,11280,11280,11280,0
20231010,103900,341467090,11280,11280,11280,11280,1
20231010,103800,341455810,11230,11230,11230,11230,0
20231010,103700,341455810,11230,11230,11230,11230,0
20231010,103600,341455810,11230,11230,11230,11230,0
20231010,103500,341455810,11230,11260,11260,11230,600
20231010,103400,334709840,11290,11290,11290,11290,0
20231010,103300,334709840,11290,11290,11290,11290,0
20231010,103200,334709840,11290,11290,11290,11290,0
20231010,103100,334709840,11290,11290,11290,11290,30
20231010,103000,334371140,11290,11290,11290,11290,1
20231010,102900,334359850,11250,11250,11250,11250,0
20231010,102800,334359850,11250,11250,11250,11250,28
20231010,102700,334044850,11250,11250,11250,11250,502
20231010,102600,328397350,11290,11260,11290,11260,263
20231010,102500,325429130,11260,11260,11260,11260,15
20231010,102400,325260230,11290,11290,11290,11290,69
20231010,102300,324481220,11260,11260,11260,11260,0
20231010,102200,324481220,11260,11260,11260,11260,9
20231010,102100,324379880,11270,11260,11270,11260,157
20231010,102000,322612050,11240,11240,11240,11240,0
20231010,101900,322612050,11240,11240,11240,11240,0
20231010,101800,322612050,11240,11240,11240,11240,0
20231010,101700,322612050,11240,11240,11240,11240,0
20231010,101600,322612050,11240,11240,11240,11240,59
20231010,101500,321948890,11240,11290,11290,11240,340
20231010,101400,318127120,11240,11250,11250,11240,600
20231010,101300,311382080,11290,11290,11290,11290,0
20231010,101200,311382080,11290,11290,11290,11290,0
20231010,101100,311382080,11290,11290,11290,11290,0
20231010,101000,311382080,11290,11290,11290,11290,0
20231010,100900,311382080,11290,11290,11290,11290,0
20231010,100800,311382080,11290,11290,11290,11290,20
20231010,100700,311156280,11300,11300,11300,11300,1
20231010,100600,311144980,11240,11250,11250,11240,65
20231010,100500,310413760,11240,11260,11270,11240,544
20231010,100400,304293720,11270,11300,11300,11270,1167
20231010,100300,291109720,11310,11310,11310,11310,50
20231010,100200,290544220,11310,11310,11310,11310,105
20231010,100100,289356670,11310,11310,11310,11310,0
20231010,100000,289356670,11310,11310,11310,11310,57
20231010,095900,288712000,11310,11310,11310,11310,64
20231010,095800,287988160,11320,11320,11320,11320,48
20231010,095700,287444800,11370,11370,11370,11370,0
20231010,095600,287444800,11370,11370,11370,11370,30
20231010,095500,287103700,11370,11360,11370,11360,4
20231010,095400,287058250,11380,11380,11380,11380,0
20231010,095300,287058250,11380,11380,11380,11380,0
20231010,095200,287058250,11380,11380,11380,11380,0
20231010,095100,287058250,11380,11380,11380,11380,100
20231010,095000,285920250,11380,11380,11380,11380,482
20231010,094900,280435090,11380,11380,11380,11380,0
20231010,094800,280435090,11380,11380,11380,11380,0
20231010,094700,280435090,11380,11380,11380,11380,0
20231010,094600,280435090,11380,11370,11380,11370,15
20231010,094500,280264400,11310,11310,11310,11310,0
20231010,094400,280264400,11310,11340,11340,11310,432
20231010,094300,275377750,11390,11390,11390,11390,0
20231010,094200,275377750,11390,11380,11390,11380,211
20231010,094100,272974500,11390,11390,11390,11390,0
20231010,094000,272974500,11390,11390,11390,11390,246
20231010,093900,270172560,11390,11380,11390,11380,680
20231010,093800,262429760,11380,11380,11380,11380,4
20231010,093700,262384240,11380,11380,11380,11380,1
20231010,093600,262372860,11390,11390,11390,11390,0
20231010,093500,262372860,11390,11390,11400,11280,1401
20231010,093400,246409460,11390,11340,11390,11340,33
20231010,093300,246035090,11340,11250,11340,11250,34
20231010,093200,245650580,11290,11290,11290,11290,1
20231010,093100,245639290,11230,11230,11230,11230,0
20231010,093000,245639290,11230,11300,11300,11230,624
20231010,092900,238593650,11250,11300,11300,11250,1091
20231010,092800,226304430,11300,11350,11350,11300,156
20231010,092700,224536940,11350,11350,11350,11350,338
20231010,092600,220700640,11350,11350,11350,11350,51
20231010,092500,220121790,11410,11410,11410,11410,1
20231010,092400,220110380,11350,11360,11360,11350,190
20231010,092300,217953870,11350,11350,11350,11350,127
20231010,092200,216512420,11430,11410,11430,11410,43
20231010,092100,216021330,11350,11350,11350,11350,0
20231010,092000,216021330,11350,11430,11440,11350,409
20231010,091900,211372070,11460,11450,11460,11350,356
20231010,091800,207325390,11460,11430,11490,11410,956
20231010,091700,196359400,11430,11320,11430,11320,1437
20231010,091600,180008670,11320,11300,11350,11300,954
20231010,091500,169205720,11300,11250,11300,11250,696
20231010,091400,161359980,11160,11180,11180,11160,138
20231010,091300,159818990,11180,11180,11260,11180,515
20231010,091200,154023540,11200,11200,11200,11200,0
20231010,091100,154023540,11200,11200,11200,11200,1110
20231010,091000,141591540,11200,11200,11260,11200,698
20231010,090900,133756310,11170,11190,11190,11170,92
20231010,090800,132727650,11190,11160,11210,11150,528
20231010,090700,126815730,11220,11180,11360,11130,1502
20231010,090600,110008540,11230,11170,11600,11160,5505
20231010,090500,47259880,11110,11290,11290,11110,1089
20231010,090400,35070610,11250,11360,11360,11250,496
20231010,090300,29467750,11360,11360,11360,11360,20
20231010,090200,29240550,11360,11450,11460,11280,283
20231010,090100,26028900,11460,11250,11460,11240,1655
20231010,090000,7182760,11380,11300,11380,11300,633