KissMeData/004270/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,184000,6637540160,2355,2355,2355,2355,61249
20231012,183900,6637540160,2355,2355,2355,2355,0
20231012,183800,6637540160,2355,2355,2355,2355,0
20231012,183700,6637540160,2355,2355,2355,2355,0
20231012,183600,6637540160,2355,2355,2355,2355,0
20231012,183500,6637540160,2355,2355,2355,2355,0
20231012,183400,6637540160,2355,2355,2355,2355,0
20231012,183300,6637540160,2355,2355,2355,2355,0
20231012,183200,6637540160,2355,2355,2355,2355,0
20231012,183100,6637540160,2355,2355,2355,2355,0
20231012,183000,6637540160,2355,2355,2355,2355,0
20231012,182900,6637540160,2355,2355,2355,2355,0
20231012,182800,6637540160,2355,2355,2355,2355,0
20231012,182700,6637540160,2355,2355,2355,2355,0
20231012,182600,6637540160,2355,2355,2355,2355,0
20231012,182500,6637540160,2355,2355,2355,2355,0
20231012,182400,6637540160,2355,2355,2355,2355,0
20231012,182300,6637540160,2355,2355,2355,2355,0
20231012,182200,6637540160,2355,2355,2355,2355,0
20231012,182100,6637540160,2355,2355,2355,2355,0
20231012,182000,6637540160,2355,2355,2355,2355,0
20231012,181900,6637540160,2355,2355,2355,2355,0
20231012,181800,6637540160,2355,2355,2355,2355,0
20231012,181700,6637540160,2355,2355,2355,2355,0
20231012,181600,6637540160,2355,2355,2355,2355,0
20231012,181500,6637540160,2355,2355,2355,2355,0
20231012,181400,6637540160,2355,2355,2355,2355,0
20231012,181300,6637540160,2355,2355,2355,2355,0
20231012,181200,6637540160,2355,2355,2355,2355,0
20231012,181100,6637540160,2355,2355,2355,2355,0
20231012,181000,6637540160,2355,2355,2355,2355,61249
20231012,180900,6637540160,2355,2355,2355,2355,0
20231012,180800,6637540160,2355,2355,2355,2355,0
20231012,180700,6637540160,2355,2355,2355,2355,0
20231012,180600,6637540160,2355,2355,2355,2355,0
20231012,180500,6637540160,2355,2355,2355,2355,0
20231012,180400,6637540160,2355,2355,2355,2355,0
20231012,180300,6637540160,2355,2355,2355,2355,0
20231012,180200,6637540160,2355,2355,2355,2355,0
20231012,180100,6637540160,2355,2355,2355,2355,0
20231012,180000,6637540160,2355,2355,2355,2355,0
20231012,175900,6637540160,2355,2355,2355,2355,0
20231012,175800,6637540160,2355,2355,2355,2355,0
20231012,175700,6637540160,2355,2355,2355,2355,0
20231012,175600,6637540160,2355,2355,2355,2355,0
20231012,175500,6637540160,2355,2355,2355,2355,0
20231012,175400,6637540160,2355,2355,2355,2355,0
20231012,175300,6637540160,2355,2355,2355,2355,0
20231012,175200,6637540160,2355,2355,2355,2355,0
20231012,175100,6637540160,2355,2355,2355,2355,0
20231012,175000,6637540160,2355,2355,2355,2355,0
20231012,174900,6637540160,2355,2355,2355,2355,0
20231012,174800,6637540160,2355,2355,2355,2355,0
20231012,174700,6637540160,2355,2355,2355,2355,0
20231012,174600,6637540160,2355,2355,2355,2355,0
20231012,174500,6637540160,2355,2355,2355,2355,0
20231012,174400,6637540160,2355,2355,2355,2355,0
20231012,174300,6637540160,2355,2355,2355,2355,0
20231012,174200,6637540160,2355,2355,2355,2355,0
20231012,174100,6637540160,2355,2355,2355,2355,0
20231012,174000,6637540160,2355,2355,2355,2355,61249
20231012,173900,6637540160,2355,2355,2355,2355,0
20231012,173800,6637540160,2355,2355,2355,2355,0
20231012,173700,6637540160,2355,2355,2355,2355,0
20231012,173600,6637540160,2355,2355,2355,2355,0
20231012,173500,6637540160,2355,2355,2355,2355,0
20231012,173400,6637540160,2355,2355,2355,2355,0
20231012,173300,6637540160,2355,2355,2355,2355,0
20231012,173200,6637540160,2355,2355,2355,2355,0
20231012,173100,6637540160,2355,2355,2355,2355,0
20231012,173000,6637540160,2355,2355,2355,2355,0
20231012,172900,6637540160,2355,2355,2355,2355,0
20231012,172800,6637540160,2355,2355,2355,2355,0
20231012,172700,6637540160,2355,2355,2355,2355,0
20231012,172600,6637540160,2355,2355,2355,2355,0
20231012,172500,6637540160,2355,2355,2355,2355,0
20231012,172400,6637540160,2355,2355,2355,2355,0
20231012,172300,6637540160,2355,2355,2355,2355,0
20231012,172200,6637540160,2355,2355,2355,2355,0
20231012,172100,6637540160,2355,2355,2355,2355,0
20231012,172000,6637540160,2355,2355,2355,2355,0
20231012,171900,6637540160,2355,2355,2355,2355,0
20231012,171800,6637540160,2355,2355,2355,2355,0
20231012,171700,6637540160,2355,2355,2355,2355,0
20231012,171600,6637540160,2355,2355,2355,2355,0
20231012,171500,6637540160,2355,2355,2355,2355,0
20231012,171400,6637540160,2355,2355,2355,2355,0
20231012,171300,6637540160,2355,2355,2355,2355,0
20231012,171200,6637540160,2355,2355,2355,2355,0
20231012,171100,6637540160,2355,2355,2355,2355,0
20231012,171000,6637540160,2355,2355,2355,2355,61249
20231012,170900,6637540160,2355,2355,2355,2355,0
20231012,170800,6637540160,2355,2355,2355,2355,0
20231012,170700,6637540160,2355,2355,2355,2355,0
20231012,170600,6637540160,2355,2355,2355,2355,0
20231012,170500,6637540160,2355,2355,2355,2355,0
20231012,170400,6637540160,2355,2355,2355,2355,0
20231012,170300,6637540160,2355,2355,2355,2355,0
20231012,170200,6637540160,2355,2355,2355,2355,0
20231012,170100,6637540160,2355,2355,2355,2355,0
20231012,170000,6637540160,2355,2355,2355,2355,0
20231012,165900,6637540160,2355,2355,2355,2355,0
20231012,165800,6637540160,2355,2355,2355,2355,0
20231012,165700,6637540160,2355,2355,2355,2355,0
20231012,165600,6637540160,2355,2355,2355,2355,0
20231012,165500,6637540160,2355,2355,2355,2355,0
20231012,165400,6637540160,2355,2355,2355,2355,0
20231012,165300,6637540160,2355,2355,2355,2355,0
20231012,165200,6637540160,2355,2355,2355,2355,0
20231012,165100,6637540160,2355,2355,2355,2355,0
20231012,165000,6637540160,2355,2355,2355,2355,0
20231012,164900,6637540160,2355,2355,2355,2355,0
20231012,164800,6637540160,2355,2355,2355,2355,0
20231012,164700,6637540160,2355,2355,2355,2355,0
20231012,164600,6637540160,2355,2355,2355,2355,0
20231012,164500,6637540160,2355,2355,2355,2355,0
20231012,164400,6637540160,2355,2355,2355,2355,0
20231012,164300,6637540160,2355,2355,2355,2355,0
20231012,164200,6637540160,2355,2355,2355,2355,0
20231012,164100,6637540160,2355,2355,2355,2355,0
20231012,164000,6637540160,2355,2355,2355,2355,61249
20231012,163900,6637540160,2355,2355,2355,2355,0
20231012,163800,6637540160,2355,2355,2355,2355,0
20231012,163700,6637540160,2355,2355,2355,2355,0
20231012,163600,6637540160,2355,2355,2355,2355,0
20231012,163500,6637540160,2355,2355,2355,2355,0
20231012,163400,6637540160,2355,2355,2355,2355,0
20231012,163300,6637540160,2355,2355,2355,2355,0
20231012,163200,6637540160,2355,2355,2355,2355,0
20231012,163100,6637540160,2355,2355,2355,2355,0
20231012,163000,6637540160,2355,2355,2355,2355,0
20231012,162900,6637540160,2355,2355,2355,2355,0
20231012,162800,6637540160,2355,2355,2355,2355,0
20231012,162700,6637540160,2355,2355,2355,2355,0
20231012,162600,6637540160,2355,2355,2355,2355,0
20231012,162500,6637540160,2355,2355,2355,2355,0
20231012,162400,6637540160,2355,2355,2355,2355,0
20231012,162300,6637540160,2355,2355,2355,2355,0
20231012,162200,6637540160,2355,2355,2355,2355,0
20231012,162100,6637540160,2355,2355,2355,2355,0
20231012,162000,6637540160,2355,2355,2355,2355,0
20231012,161900,6637540160,2355,2355,2355,2355,0
20231012,161800,6637540160,2355,2355,2355,2355,0
20231012,161700,6637540160,2355,2355,2355,2355,0
20231012,161600,6637540160,2355,2355,2355,2355,0
20231012,161500,6637540160,2355,2355,2355,2355,0
20231012,161400,6637540160,2355,2355,2355,2355,0
20231012,161300,6637540160,2355,2355,2355,2355,0
20231012,161200,6637540160,2355,2355,2355,2355,0
20231012,161100,6637540160,2355,2355,2355,2355,0
20231012,161000,6637540160,2355,2355,2355,2355,61249
20231012,160900,6637540160,2355,2355,2355,2355,0
20231012,160800,6637540160,2355,2355,2355,2355,0
20231012,160700,6637540160,2355,2355,2355,2355,0
20231012,160600,6637540160,2355,2355,2355,2355,0
20231012,160500,6637540160,2355,2355,2355,2355,0
20231012,160400,6637540160,2355,2355,2355,2355,0
20231012,160300,6637540160,2355,2355,2355,2355,0
20231012,160200,6637540160,2355,2355,2355,2355,0
20231012,160100,6637540160,2355,2355,2355,2355,0
20231012,160000,6637540160,2355,2355,2355,2355,0
20231012,155900,6637540160,2355,2355,2355,2355,0
20231012,155800,6637540160,2355,2355,2355,2355,0
20231012,155700,6637540160,2355,2355,2355,2355,0
20231012,155600,6637540160,2355,2355,2355,2355,0
20231012,155500,6637540160,2355,2355,2355,2355,0
20231012,155400,6637540160,2355,2355,2355,2355,0
20231012,155300,6637540160,2355,2355,2355,2355,0
20231012,155200,6637540160,2355,2355,2355,2355,0
20231012,155100,6637540160,2355,2355,2355,2355,0
20231012,155000,6637540160,2355,2355,2355,2355,0
20231012,154900,6637540160,2355,2355,2355,2355,0
20231012,154800,6637540160,2355,2355,2355,2355,0
20231012,154700,6637540160,2355,2355,2355,2355,0
20231012,154600,6637540160,2355,2355,2355,2355,0
20231012,154500,6637540160,2355,2355,2355,2355,0
20231012,154400,6637540160,2355,2355,2355,2355,0
20231012,154300,6637540160,2355,2355,2355,2355,0
20231012,154200,6637540160,2355,2355,2355,2355,0
20231012,154100,6637540160,2355,2355,2355,2355,0
20231012,154000,6637540160,2355,2355,2355,2355,61249
20231012,153900,6637540160,2355,2355,2355,2355,0
20231012,153800,6637540160,2355,2355,2355,2355,0
20231012,153700,6637540160,2355,2355,2355,2355,0
20231012,153600,6637540160,2355,2355,2355,2355,0
20231012,153500,6637540160,2355,2355,2355,2355,0
20231012,153400,6637540160,2355,2355,2355,2355,0
20231012,153300,6637540160,2355,2355,2355,2355,0
20231012,153200,6637540160,2355,2355,2355,2355,0
20231012,153100,6637540160,2355,2355,2355,2355,0
20231012,153000,6637540160,2355,2355,2355,2355,61249
20231012,152900,6493298765,2340,2340,2340,2340,0
20231012,152800,6493298765,2340,2340,2340,2340,0
20231012,152700,6493298765,2340,2340,2340,2340,0
20231012,152600,6493298765,2340,2340,2340,2340,0
20231012,152500,6493298765,2340,2340,2340,2340,0
20231012,152400,6493298765,2340,2340,2340,2340,0
20231012,152300,6493298765,2340,2340,2340,2340,0
20231012,152200,6493298765,2340,2340,2340,2340,0
20231012,152100,6493298765,2340,2340,2340,2340,0
20231012,152000,6493298765,2340,2340,2340,2340,0
20231012,151900,6493298765,2340,2335,2345,2330,27517
20231012,151800,6428978685,2340,2340,2345,2335,6014
20231012,151700,6414905720,2340,2345,2345,2340,2424
20231012,151600,6409230150,2340,2335,2345,2335,3578
20231012,151500,6400857530,2335,2340,2345,2335,13074
20231012,151400,6370272800,2340,2335,2345,2335,11237
20231012,151300,6343951110,2335,2335,2345,2335,25487
20231012,151200,6284331415,2340,2340,2345,2335,12277
20231012,151100,6255601320,2340,2335,2345,2335,5004
20231012,151000,6243894710,2340,2345,2345,2335,4030
20231012,150900,6234464490,2340,2335,2345,2335,6985
20231012,150800,6218116535,2335,2340,2345,2335,2593
20231012,150700,6212048930,2340,2340,2345,2340,1759
20231012,150600,6207932860,2335,2335,2340,2335,615
20231012,150500,6206495765,2335,2340,2340,2335,2303
20231012,150400,6201108095,2340,2340,2345,2340,455
20231012,150300,6200042570,2340,2335,2350,2335,1088
20231012,150200,6197498530,2335,2330,2340,2330,840
20231012,150100,6195533250,2330,2335,2340,2330,471
20231012,150000,6194435795,2335,2325,2335,2325,8928
20231012,145900,6173651905,2325,2325,2330,2320,8980
20231012,145800,6152775680,2325,2325,2330,2325,7856
20231012,145700,6134510415,2325,2325,2330,2325,3041
20231012,145600,6127436850,2325,2330,2335,2325,2835
20231012,145500,6120843845,2330,2330,2335,2325,8039
20231012,145400,6102110095,2325,2330,2335,2325,15015
20231012,145300,6067147565,2330,2345,2350,2330,25127
20231012,145200,6008333945,2350,2350,2350,2345,610
20231012,145100,6006900460,2350,2350,2350,2345,301
20231012,145000,6006194415,2350,2345,2350,2340,1861
20231012,144900,6001833915,2345,2350,2350,2340,2318
20231012,144800,5996395445,2340,2340,2350,2340,3665
20231012,144700,5987801025,2345,2340,2345,2335,114
20231012,144600,5987534265,2340,2340,2345,2340,229
20231012,144500,5986998400,2340,2340,2345,2335,1220
20231012,144400,5984145815,2340,2340,2340,2340,2807
20231012,144300,5977577435,2340,2330,2340,2330,2387
20231012,144200,5972007585,2335,2335,2335,2330,919
20231012,144100,5969863280,2335,2330,2335,2330,1511
20231012,144000,5966342635,2330,2335,2340,2330,5481
20231012,143900,5953551150,2340,2340,2340,2335,2023
20231012,143800,5948827330,2335,2340,2340,2335,628
20231012,143700,5947358450,2340,2340,2340,2340,315
20231012,143600,5946621350,2335,2340,2340,2335,1558
20231012,143500,5942978130,2340,2330,2340,2330,731
20231012,143400,5941268340,2330,2330,2340,2330,153
20231012,143300,5940910850,2330,2330,2330,2330,1367
20231012,143200,5937725740,2330,2325,2335,2325,2874
20231012,143100,5931020520,2325,2325,2330,2320,5697
20231012,143000,5917786895,2330,2330,2330,2330,16
20231012,142900,5917749615,2335,2330,2335,2330,732
20231012,142800,5916044050,2330,2330,2340,2325,2494
20231012,142700,5910233520,2325,2330,2330,2325,9044
20231012,142600,5889205505,2330,2330,2330,2330,6278
20231012,142500,5874577765,2340,2330,2340,2330,2281
20231012,142400,5869262980,2330,2340,2345,2325,9472
20231012,142300,5847172045,2340,2340,2340,2340,1259
20231012,142200,5844225985,2340,2340,2340,2340,300
20231012,142100,5843523985,2340,2340,2340,2340,513
20231012,142000,5842323565,2340,2340,2340,2340,1500
20231012,141900,5838813565,2335,2340,2340,2335,4328
20231012,141800,5828702635,2340,2335,2340,2335,827
20231012,141700,5826769455,2340,2335,2340,2335,501
20231012,141600,5825598620,2335,2340,2345,2335,1013
20231012,141500,5823233160,2345,2340,2345,2340,307
20231012,141400,5822514345,2340,2335,2340,2335,4712
20231012,141300,5811505560,2340,2340,2340,2340,2304
20231012,141200,5806114200,2340,2345,2345,2340,1379
20231012,141100,5802880465,2345,2345,2345,2340,686
20231012,141000,5801271800,2340,2345,2345,2340,1332
20231012,140900,5798148885,2345,2345,2345,2345,1
20231012,140800,5798146540,2350,2345,2350,2345,208
20231012,140700,5797658770,2345,2350,2350,2345,1655
20231012,140600,5793775820,2355,2360,2360,2350,240
20231012,140500,5793209640,2360,2350,2360,2350,1301
20231012,140400,5790152280,2350,2360,2360,2350,1943
20231012,140300,5785576800,2355,2350,2355,2350,810
20231012,140200,5783671865,2355,2350,2355,2350,13
20231012,140100,5783641265,2350,2355,2355,2345,2203
20231012,140000,5778464595,2360,2360,2370,2355,9637
20231012,135900,5755702575,2355,2335,2355,2335,36245
20231012,135800,5670932130,2335,2340,2340,2335,1987
20231012,135700,5666284980,2340,2340,2345,2340,10
20231012,135600,5666261575,2340,2340,2345,2340,105
20231012,135500,5666015365,2340,2340,2340,2335,3021
20231012,135400,5658951200,2335,2340,2345,2335,7264
20231012,135300,5641967660,2345,2345,2345,2345,4159
20231012,135200,5632214805,2345,2350,2350,2345,944
20231012,135100,5629998530,2350,2350,2350,2350,521
20231012,135000,5628774180,2345,2345,2350,2340,5082
20231012,134900,5616869835,2340,2340,2340,2340,7
20231012,134800,5616853455,2345,2345,2345,2345,2
20231012,134700,5616848765,2345,2345,2345,2345,1417
20231012,134600,5613525900,2350,2340,2350,2340,770
20231012,134500,5611723260,2340,2345,2345,2340,1576
20231012,134400,5608034625,2340,2345,2345,2340,700
20231012,134300,5606396525,2340,2350,2350,2340,1079
20231012,134200,5603871595,2350,2345,2350,2340,3758
20231012,134100,5595061555,2345,2345,2345,2345,2566
20231012,134000,5589044285,2345,2345,2345,2345,6255
20231012,133900,5574376310,2350,2350,2350,2350,2501
20231012,133800,5568498960,2350,2350,2350,2350,2653
20231012,133700,5562264410,2355,2350,2355,2350,739
20231012,133600,5560527755,2350,2350,2355,2350,271
20231012,133500,5559890405,2350,2355,2355,2350,216
20231012,133400,5559381750,2355,2355,2355,2355,4622
20231012,133300,5548496940,2355,2350,2355,2350,2267
20231012,133200,5543162180,2355,2350,2355,2350,247
20231012,133100,5542581720,2350,2350,2350,2350,3557
20231012,133000,5534222770,2355,2350,2355,2350,227
20231012,132900,5533688740,2355,2360,2360,2355,51
20231012,132800,5533568630,2350,2350,2350,2350,189
20231012,132700,5533124480,2350,2350,2360,2350,687
20231012,132600,5531509590,2355,2355,2355,2355,1768
20231012,132500,5527345950,2360,2360,2360,2360,1
20231012,132400,5527343590,2360,2360,2360,2360,2520
20231012,132300,5521396390,2355,2355,2355,2350,529
20231012,132200,5520150605,2350,2350,2360,2350,5060
20231012,132100,5508259595,2350,2350,2355,2350,1087
20231012,132000,5505701360,2350,2350,2350,2350,397
20231012,131900,5504768410,2355,2350,2355,2350,1839
20231012,131800,5500442305,2355,2360,2360,2355,1656
20231012,131700,5496538870,2360,2360,2360,2360,1120
20231012,131600,5493895670,2360,2350,2360,2345,2180
20231012,131500,5488765930,2350,2350,2355,2350,232
20231012,131400,5488220230,2350,2350,2350,2350,2373
20231012,131300,5482643680,2350,2350,2350,2350,155
20231012,131200,5482279430,2350,2350,2355,2350,4235
20231012,131100,5472318735,2350,2350,2355,2350,2901
20231012,131000,5465501250,2350,2350,2355,2350,1481
20231012,130900,5462019250,2355,2355,2355,2355,12
20231012,130800,5461990990,2355,2350,2355,2350,107
20231012,130700,5461739480,2350,2355,2355,2350,174
20231012,130600,5461330130,2360,2360,2360,2360,11
20231012,130500,5461304170,2360,2355,2360,2350,1113
20231012,130400,5458683970,2360,2365,2365,2360,788
20231012,130300,5456824280,2365,2360,2365,2355,413
20231012,130200,5455850995,2360,2355,2360,2355,1614
20231012,130100,5452049460,2355,2355,2355,2355,2127
20231012,130000,5447040375,2355,2360,2360,2350,4043
20231012,125900,5437514675,2360,2360,2360,2360,106
20231012,125800,5437264515,2360,2360,2360,2355,389
20231012,125700,5436347365,2360,2360,2360,2360,744
20231012,125600,5434591525,2360,2365,2365,2355,1041
20231012,125500,5432132975,2365,2365,2365,2355,278
20231012,125400,5431476505,2370,2360,2370,2355,8761
20231012,125300,5410768520,2360,2350,2360,2350,1303
20231012,125200,5407699495,2350,2350,2355,2350,3156
20231012,125100,5400272525,2355,2350,2355,2350,1325
20231012,125000,5397158770,2350,2350,2350,2345,117
20231012,124900,5396884370,2350,2350,2350,2345,5753
20231012,124800,5383364835,2355,2350,2355,2345,8202
20231012,124700,5364088195,2350,2350,2350,2350,1196
20231012,124600,5361277595,2355,2355,2355,2350,1686
20231012,124500,5357307075,2355,2355,2360,2355,2511
20231012,124400,5351383020,2355,2355,2355,2350,803
20231012,124300,5349495955,2350,2345,2350,2345,6221
20231012,124200,5334876610,2350,2350,2350,2345,5746
20231012,124100,5321374080,2355,2355,2355,2355,4592
20231012,124000,5310559920,2355,2355,2355,2355,303
20231012,123900,5309846355,2355,2360,2360,2355,66
20231012,123800,5309690695,2360,2360,2365,2355,1108
20231012,123700,5307075795,2360,2360,2365,2360,4582
20231012,123600,5296242775,2360,2370,2370,2360,3644
20231012,123500,5287617505,2365,2355,2370,2355,4143
20231012,123400,5277840635,2360,2355,2360,2355,1021
20231012,123300,5275434435,2355,2370,2370,2355,16206
20231012,123200,5237169405,2365,2370,2375,2365,10988
20231012,123100,5211132915,2375,2370,2380,2370,13463
20231012,123000,5179157030,2370,2370,2380,2370,41981
20231012,122900,5079489035,2370,2360,2370,2360,4220
20231012,122800,5069508790,2365,2360,2365,2360,18676
20231012,122700,5025404050,2360,2365,2365,2355,3457
20231012,122600,5017251970,2360,2360,2360,2360,129
20231012,122500,5016947530,2360,2360,2360,2360,1536
20231012,122400,5013322570,2365,2360,2365,2360,8044
20231012,122300,4994311500,2360,2360,2360,2360,1687
20231012,122200,4990330180,2360,2360,2360,2355,9321
20231012,122100,4968358730,2360,2360,2360,2360,4257
20231012,122000,4958312210,2360,2360,2365,2355,6469
20231012,121900,4943053325,2360,2360,2365,2355,7476
20231012,121800,4925399375,2360,2360,2365,2355,19882
20231012,121700,4878522235,2355,2360,2360,2355,2814
20231012,121600,4871892765,2360,2360,2360,2355,11318
20231012,121500,4845205355,2355,2355,2355,2355,2529
20231012,121400,4839249560,2355,2355,2355,2355,2312
20231012,121300,4833804800,2360,2350,2360,2350,6962
20231012,121200,4817411800,2350,2350,2350,2350,1097
20231012,121100,4814833850,2350,2345,2350,2345,106
20231012,121000,4814584775,2350,2350,2350,2350,2350
20231012,120900,4809062275,2350,2350,2355,2350,2655
20231012,120800,4802820795,2350,2350,2355,2350,6109
20231012,120700,4788464425,2350,2350,2355,2350,1061
20231012,120600,4785970575,2350,2355,2355,2350,340
20231012,120500,4785171315,2355,2355,2355,2355,564
20231012,120400,4783843095,2355,2355,2355,2355,5283
20231012,120300,4771401630,2355,2350,2355,2350,7344
20231012,120200,4754112120,2350,2350,2350,2345,9861
20231012,120100,4730956605,2345,2345,2345,2345,3187
20231012,120000,4723483090,2340,2340,2345,2340,1345
20231012,115900,4720333300,2340,2345,2345,2340,280
20231012,115800,4719677735,2345,2345,2345,2340,203
20231012,115700,4719201705,2345,2345,2345,2345,260
20231012,115600,4718592005,2345,2345,2345,2345,429
20231012,115500,4717586000,2350,2350,2350,2350,0
20231012,115400,4717586000,2350,2345,2350,2345,618
20231012,115300,4716134665,2350,2345,2350,2340,3708
20231012,115200,4707440380,2345,2350,2350,2345,1168
20231012,115100,4704700110,2345,2350,2350,2345,5737
20231012,115000,4691220140,2350,2350,2355,2350,380
20231012,114900,4690327120,2350,2350,2350,2345,1219
20231012,114800,4687462620,2350,2350,2350,2345,774
20231012,114700,4685644470,2350,2345,2350,2345,2167
20231012,114600,4680554270,2345,2345,2345,2340,1948
20231012,114500,4675988795,2345,2350,2350,2345,195
20231012,114400,4675531020,2350,2350,2350,2350,200
20231012,114300,4675061020,2350,2340,2350,2340,7277
20231012,114200,4658032365,2345,2350,2350,2345,8886
20231012,114100,4637194345,2350,2350,2355,2350,2379
20231012,114000,4631603690,2350,2350,2355,2350,5969
20231012,113900,4617568510,2350,2350,2350,2340,11724
20231012,113800,4590043915,2345,2340,2350,2340,14422
20231012,113700,4556222785,2345,2335,2345,2335,1632
20231012,113600,4552406555,2335,2335,2345,2335,513
20231012,113500,4551206680,2345,2340,2345,2335,538
20231012,113400,4549949905,2345,2340,2345,2340,3937
20231012,113300,4540737315,2345,2345,2345,2340,1210
20231012,113200,4537905900,2340,2345,2345,2340,1807
20231012,113100,4533671130,2345,2335,2350,2330,21674
20231012,113000,4482963620,2335,2330,2340,2330,1935
20231012,112900,4478448840,2335,2335,2335,2330,2217
20231012,112800,4473276885,2330,2330,2335,2330,135
20231012,112700,4472962280,2335,2335,2335,2330,270
20231012,112600,4472331840,2340,2335,2340,2325,16340
20231012,112500,4434259775,2335,2335,2335,2330,654
20231012,112400,4432733180,2335,2335,2335,2330,516
20231012,112300,4431528570,2330,2330,2335,2320,11308
20231012,112200,4405242495,2335,2335,2335,2335,1
20231012,112100,4405240160,2330,2335,2335,2325,2006
20231012,112000,4400566825,2335,2335,2335,2325,1004
20231012,111900,4398222495,2335,2330,2335,2325,6064
20231012,111800,4384112865,2335,2330,2335,2330,423
20231012,111700,4383127260,2335,2330,2335,2330,26
20231012,111600,4383066675,2335,2330,2335,2330,78
20231012,111500,4382884925,2335,2325,2335,2325,8741
20231012,111400,4362523390,2330,2330,2330,2325,196
20231012,111300,4362067675,2330,2335,2335,2325,1519
20231012,111200,4358534330,2330,2330,2335,2325,274
20231012,111100,4357896885,2335,2335,2335,2330,144
20231012,111000,4357561320,2335,2335,2335,2330,4176
20231012,110900,4347826625,2335,2325,2335,2325,10814
20231012,110800,4322646675,2325,2335,2335,2325,4578
20231012,110700,4311996810,2330,2335,2335,2330,7627
20231012,110600,4294225365,2330,2330,2335,2330,2928
20231012,110500,4287402865,2335,2335,2340,2330,943
20231012,110400,4285204830,2335,2340,2340,2330,1579
20231012,110300,4281514235,2340,2340,2340,2330,19
20231012,110200,4281469935,2330,2345,2345,2330,3316
20231012,110100,4273733615,2345,2345,2345,2345,0
20231012,110000,4273733615,2345,2345,2345,2335,506
20231012,105900,4272552075,2345,2345,2345,2335,1223
20231012,105800,4269691380,2340,2340,2340,2335,3342
20231012,105700,4261879675,2335,2340,2340,2335,508
20231012,105600,4260693470,2340,2340,2345,2335,2893
20231012,105500,4253933225,2340,2340,2345,2340,4
20231012,105400,4253923860,2345,2345,2350,2335,3846
20231012,105300,4244928005,2345,2335,2350,2330,15223
20231012,105200,4209293325,2335,2335,2335,2325,4712
20231012,105100,4198294715,2335,2330,2335,2325,3608
20231012,105000,4189888075,2335,2335,2335,2330,260
20231012,104900,4189281190,2335,2330,2335,2330,1228
20231012,104800,4186419380,2335,2335,2340,2335,813
20231012,104700,4184521010,2340,2345,2345,2335,2824
20231012,104600,4177925400,2340,2345,2345,2340,3794
20231012,104500,4169047425,2340,2345,2345,2335,3140
20231012,104400,4161699015,2345,2340,2345,2340,381
20231012,104300,4160807365,2345,2345,2345,2340,152
20231012,104200,4160450955,2345,2340,2345,2340,1417
20231012,104100,4157128220,2340,2340,2340,2340,969
20231012,104000,4154860760,2340,2335,2340,2335,726
20231012,103900,4153164620,2340,2340,2340,2335,512
20231012,103800,4151966590,2340,2340,2345,2335,973
20231012,103700,4149689495,2335,2345,2345,2335,5966
20231012,103600,4135748005,2350,2345,2355,2340,1723
20231012,103500,4131706620,2355,2350,2360,2345,30786
20231012,103400,4059229610,2350,2345,2350,2340,15970
20231012,103300,4021793645,2345,2340,2345,2325,13311
20231012,103200,3990675540,2340,2320,2340,2320,13387
20231012,103100,3959460870,2330,2335,2335,2320,681
20231012,103000,3957878535,2335,2330,2335,2325,4647
20231012,102900,3947053385,2330,2325,2330,2325,5275
20231012,102800,3934782995,2330,2320,2330,2320,4659
20231012,102700,3923951690,2325,2325,2325,2320,4440
20231012,102600,3913650865,2325,2320,2325,2320,284
20231012,102500,3912991540,2325,2320,2325,2320,3002
20231012,102400,3906022360,2320,2320,2325,2315,530
20231012,102300,3904793025,2315,2320,2325,2315,1908
20231012,102200,3900367440,2320,2315,2320,2315,2890
20231012,102100,3893676870,2320,2330,2330,2320,9644
20231012,102000,3871288295,2330,2330,2330,2325,4392
20231012,101900,3861069450,2330,2320,2330,2320,1403
20231012,101800,3857813400,2320,2325,2335,2320,8913
20231012,101700,3837085845,2330,2330,2340,2325,10530
20231012,101600,3812535345,2335,2320,2335,2315,6219
20231012,101500,3798034590,2315,2330,2335,2315,9737
20231012,101400,3775410675,2335,2330,2340,2325,7909
20231012,101300,3756957840,2325,2320,2335,2320,10549
20231012,101200,3732392270,2325,2325,2325,2320,404
20231012,101100,3731454970,2325,2325,2325,2315,456
20231012,101000,3730397500,2325,2320,2325,2315,1135
20231012,100900,3727761025,2320,2320,2325,2315,926
20231012,100800,3725615545,2325,2325,2325,2315,2850
20231012,100700,3718997095,2325,2315,2325,2310,3317
20231012,100600,3711320060,2305,2310,2320,2305,16867
20231012,100500,3672408540,2315,2315,2320,2315,5087
20231012,100400,3660632115,2320,2310,2325,2305,8084
20231012,100300,3641941435,2305,2315,2315,2305,7817
20231012,100200,3623867590,2315,2315,2320,2315,2418
20231012,100100,3618264910,2315,2315,2320,2310,1954
20231012,100000,3613738725,2315,2315,2335,2315,4382
20231012,095900,3603561190,2330,2310,2330,2305,19236
20231012,095800,3559040125,2315,2305,2315,2300,27001
20231012,095700,3496816900,2305,2315,2325,2305,36918
20231012,095600,3411342725,2320,2330,2340,2320,8563
20231012,095500,3391460930,2340,2330,2340,2320,7343
20231012,095400,3374385790,2325,2340,2340,2325,5515
20231012,095300,3361545255,2340,2325,2340,2320,10076
20231012,095200,3338098390,2325,2325,2330,2320,9598
20231012,095100,3315805805,2330,2325,2330,2320,7540
20231012,095000,3298274090,2325,2325,2335,2320,13059
20231012,094900,3267901465,2325,2340,2340,2325,35984
20231012,094800,3184006670,2340,2340,2345,2340,9761
20231012,094700,3161165260,2340,2350,2355,2340,18236
20231012,094600,3118377450,2355,2345,2360,2345,634
20231012,094500,3116884125,2345,2355,2360,2345,8133
20231012,094400,3097756800,2350,2350,2365,2350,10269
20231012,094300,3073557260,2355,2360,2365,2345,18960
20231012,094200,3028913785,2355,2350,2360,2350,5756
20231012,094100,3015350000,2360,2360,2365,2350,13576
20231012,094000,2983349520,2355,2345,2360,2345,20744
20231012,093900,2934601445,2345,2345,2350,2345,4360
20231012,093800,2924375480,2345,2345,2350,2340,7219
20231012,093700,2907439525,2340,2345,2345,2335,2863
20231012,093600,2900749930,2335,2340,2350,2335,6968
20231012,093500,2884443340,2340,2345,2350,2335,9894
20231012,093400,2861269960,2335,2350,2355,2335,18211
20231012,093300,2818606420,2350,2350,2360,2345,16550
20231012,093200,2779701380,2355,2360,2365,2355,19985
20231012,093100,2732595940,2355,2365,2370,2355,22098
20231012,093000,2680409685,2365,2380,2385,2365,26743
20231012,092900,2616884485,2380,2365,2380,2360,53393
20231012,092800,2490244645,2360,2360,2365,2355,13816
20231012,092700,2457632670,2365,2365,2375,2355,58320
20231012,092600,2319723035,2375,2360,2375,2360,43736
20231012,092500,2216142695,2365,2350,2365,2345,36149
20231012,092400,2130934025,2345,2340,2345,2335,8628
20231012,092300,2110754520,2340,2345,2350,2340,5468
20231012,092200,2097955290,2350,2355,2355,2340,2484
20231012,092100,2092130520,2355,2330,2355,2320,37603
20231012,092000,2004237810,2330,2330,2335,2330,8189
20231012,091900,1985156300,2330,2325,2340,2325,12053
20231012,091800,1957106925,2330,2330,2345,2325,26180
20231012,091700,1896042035,2330,2345,2350,2330,21302
20231012,091600,1846299535,2345,2355,2355,2345,10941
20231012,091500,1820582600,2355,2360,2365,2350,14376
20231012,091400,1786701535,2360,2360,2365,2355,12155
20231012,091300,1758001420,2360,2345,2360,2340,13748
20231012,091200,1725670140,2335,2350,2350,2335,21228
20231012,091100,1675950900,2340,2345,2350,2340,19629
20231012,091000,1629994105,2345,2360,2360,2345,19160
20231012,090900,1584959850,2355,2350,2365,2350,28930
20231012,090800,1516788605,2360,2345,2360,2340,37217
20231012,090700,1429320635,2345,2370,2370,2340,29389
20231012,090600,1360149695,2370,2355,2380,2355,35912
20231012,090500,1275124750,2360,2330,2365,2330,37751
20231012,090400,1186424475,2330,2370,2370,2325,87170
20231012,090300,981440760,2370,2380,2390,2370,73899
20231012,090200,805782205,2380,2355,2385,2345,62973
20231012,090100,656549000,2355,2355,2370,2350,50418
20231012,090000,537529380,2360,2355,2390,2345,226497