KissMeData/032190/min/candle-20231011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231011,190700,3451389800,13510,13510,13510,13510,5737
20231011,190600,3451389800,13510,13510,13510,13510,0
20231011,190500,3451389800,13510,13510,13510,13510,0
20231011,190400,3451389800,13510,13510,13510,13510,0
20231011,190300,3451389800,13510,13510,13510,13510,0
20231011,190200,3451389800,13510,13510,13510,13510,0
20231011,190100,3451389800,13510,13510,13510,13510,0
20231011,190000,3451389800,13510,13510,13510,13510,0
20231011,185900,3451389800,13510,13510,13510,13510,0
20231011,185800,3451389800,13510,13510,13510,13510,0
20231011,185700,3451389800,13510,13510,13510,13510,0
20231011,185600,3451389800,13510,13510,13510,13510,0
20231011,185500,3451389800,13510,13510,13510,13510,0
20231011,185400,3451389800,13510,13510,13510,13510,0
20231011,185300,3451389800,13510,13510,13510,13510,0
20231011,185200,3451389800,13510,13510,13510,13510,0
20231011,185100,3451389800,13510,13510,13510,13510,0
20231011,185000,3451389800,13510,13510,13510,13510,0
20231011,184900,3451389800,13510,13510,13510,13510,0
20231011,184800,3451389800,13510,13510,13510,13510,0
20231011,184700,3451389800,13510,13510,13510,13510,0
20231011,184600,3451389800,13510,13510,13510,13510,0
20231011,184500,3451389800,13510,13510,13510,13510,0
20231011,184400,3451389800,13510,13510,13510,13510,0
20231011,184300,3451389800,13510,13510,13510,13510,0
20231011,184200,3451389800,13510,13510,13510,13510,0
20231011,184100,3451389800,13510,13510,13510,13510,0
20231011,184000,3451389800,13510,13510,13510,13510,0
20231011,183900,3451389800,13510,13510,13510,13510,0
20231011,183800,3451389800,13510,13510,13510,13510,0
20231011,183700,3451389800,13510,13510,13510,13510,5737
20231011,183600,3451389800,13510,13510,13510,13510,0
20231011,183500,3451389800,13510,13510,13510,13510,0
20231011,183400,3451389800,13510,13510,13510,13510,0
20231011,183300,3451389800,13510,13510,13510,13510,0
20231011,183200,3451389800,13510,13510,13510,13510,0
20231011,183100,3451389800,13510,13510,13510,13510,0
20231011,183000,3451389800,13510,13510,13510,13510,0
20231011,182900,3451389800,13510,13510,13510,13510,0
20231011,182800,3451389800,13510,13510,13510,13510,0
20231011,182700,3451389800,13510,13510,13510,13510,0
20231011,182600,3451389800,13510,13510,13510,13510,0
20231011,182500,3451389800,13510,13510,13510,13510,0
20231011,182400,3451389800,13510,13510,13510,13510,0
20231011,182300,3451389800,13510,13510,13510,13510,0
20231011,182200,3451389800,13510,13510,13510,13510,0
20231011,182100,3451389800,13510,13510,13510,13510,0
20231011,182000,3451389800,13510,13510,13510,13510,0
20231011,181900,3451389800,13510,13510,13510,13510,0
20231011,181800,3451389800,13510,13510,13510,13510,0
20231011,181700,3451389800,13510,13510,13510,13510,0
20231011,181600,3451389800,13510,13510,13510,13510,0
20231011,181500,3451389800,13510,13510,13510,13510,0
20231011,181400,3451389800,13510,13510,13510,13510,0
20231011,181300,3451389800,13510,13510,13510,13510,0
20231011,181200,3451389800,13510,13510,13510,13510,0
20231011,181100,3451389800,13510,13510,13510,13510,0
20231011,181000,3451389800,13510,13510,13510,13510,0
20231011,180900,3451389800,13510,13510,13510,13510,0
20231011,180800,3451389800,13510,13510,13510,13510,0
20231011,180700,3451389800,13510,13510,13510,13510,5737
20231011,180600,3451389800,13510,13510,13510,13510,0
20231011,180500,3451389800,13510,13510,13510,13510,0
20231011,180400,3451389800,13510,13510,13510,13510,0
20231011,180300,3451389800,13510,13510,13510,13510,0
20231011,180200,3451389800,13510,13510,13510,13510,0
20231011,180100,3451389800,13510,13510,13510,13510,0
20231011,180000,3451389800,13510,13510,13510,13510,0
20231011,175900,3451389800,13510,13510,13510,13510,0
20231011,175800,3451389800,13510,13510,13510,13510,0
20231011,175700,3451389800,13510,13510,13510,13510,0
20231011,175600,3451389800,13510,13510,13510,13510,0
20231011,175500,3451389800,13510,13510,13510,13510,0
20231011,175400,3451389800,13510,13510,13510,13510,0
20231011,175300,3451389800,13510,13510,13510,13510,0
20231011,175200,3451389800,13510,13510,13510,13510,0
20231011,175100,3451389800,13510,13510,13510,13510,0
20231011,175000,3451389800,13510,13510,13510,13510,0
20231011,174900,3451389800,13510,13510,13510,13510,0
20231011,174800,3451389800,13510,13510,13510,13510,0
20231011,174700,3451389800,13510,13510,13510,13510,0
20231011,174600,3451389800,13510,13510,13510,13510,0
20231011,174500,3451389800,13510,13510,13510,13510,0
20231011,174400,3451389800,13510,13510,13510,13510,0
20231011,174300,3451389800,13510,13510,13510,13510,0
20231011,174200,3451389800,13510,13510,13510,13510,0
20231011,174100,3451389800,13510,13510,13510,13510,0
20231011,174000,3451389800,13510,13510,13510,13510,0
20231011,173900,3451389800,13510,13510,13510,13510,0
20231011,173800,3451389800,13510,13510,13510,13510,0
20231011,173700,3451389800,13510,13510,13510,13510,5737
20231011,173600,3451389800,13510,13510,13510,13510,0
20231011,173500,3451389800,13510,13510,13510,13510,0
20231011,173400,3451389800,13510,13510,13510,13510,0
20231011,173300,3451389800,13510,13510,13510,13510,0
20231011,173200,3451389800,13510,13510,13510,13510,0
20231011,173100,3451389800,13510,13510,13510,13510,0
20231011,173000,3451389800,13510,13510,13510,13510,0
20231011,172900,3451389800,13510,13510,13510,13510,0
20231011,172800,3451389800,13510,13510,13510,13510,0
20231011,172700,3451389800,13510,13510,13510,13510,0
20231011,172600,3451389800,13510,13510,13510,13510,0
20231011,172500,3451389800,13510,13510,13510,13510,0
20231011,172400,3451389800,13510,13510,13510,13510,0
20231011,172300,3451389800,13510,13510,13510,13510,0
20231011,172200,3451389800,13510,13510,13510,13510,0
20231011,172100,3451389800,13510,13510,13510,13510,0
20231011,172000,3451389800,13510,13510,13510,13510,0
20231011,171900,3451389800,13510,13510,13510,13510,0
20231011,171800,3451389800,13510,13510,13510,13510,0
20231011,171700,3451389800,13510,13510,13510,13510,0
20231011,171600,3451389800,13510,13510,13510,13510,0
20231011,171500,3451389800,13510,13510,13510,13510,0
20231011,171400,3451389800,13510,13510,13510,13510,0
20231011,171300,3451389800,13510,13510,13510,13510,0
20231011,171200,3451389800,13510,13510,13510,13510,0
20231011,171100,3451389800,13510,13510,13510,13510,0
20231011,171000,3451389800,13510,13510,13510,13510,0
20231011,170900,3451389800,13510,13510,13510,13510,0
20231011,170800,3451389800,13510,13510,13510,13510,0
20231011,170700,3451389800,13510,13510,13510,13510,5737
20231011,170600,3451389800,13510,13510,13510,13510,0
20231011,170500,3451389800,13510,13510,13510,13510,0
20231011,170400,3451389800,13510,13510,13510,13510,0
20231011,170300,3451389800,13510,13510,13510,13510,0
20231011,170200,3451389800,13510,13510,13510,13510,0
20231011,170100,3451389800,13510,13510,13510,13510,0
20231011,170000,3451389800,13510,13510,13510,13510,0
20231011,165900,3451389800,13510,13510,13510,13510,0
20231011,165800,3451389800,13510,13510,13510,13510,0
20231011,165700,3451389800,13510,13510,13510,13510,0
20231011,165600,3451389800,13510,13510,13510,13510,0
20231011,165500,3451389800,13510,13510,13510,13510,0
20231011,165400,3451389800,13510,13510,13510,13510,0
20231011,165300,3451389800,13510,13510,13510,13510,0
20231011,165200,3451389800,13510,13510,13510,13510,0
20231011,165100,3451389800,13510,13510,13510,13510,0
20231011,165000,3451389800,13510,13510,13510,13510,0
20231011,164900,3451389800,13510,13510,13510,13510,0
20231011,164800,3451389800,13510,13510,13510,13510,0
20231011,164700,3451389800,13510,13510,13510,13510,0
20231011,164600,3451389800,13510,13510,13510,13510,0
20231011,164500,3451389800,13510,13510,13510,13510,0
20231011,164400,3451389800,13510,13510,13510,13510,0
20231011,164300,3451389800,13510,13510,13510,13510,0
20231011,164200,3451389800,13510,13510,13510,13510,0
20231011,164100,3451389800,13510,13510,13510,13510,0
20231011,164000,3451389800,13510,13510,13510,13510,0
20231011,163900,3451389800,13510,13510,13510,13510,0
20231011,163800,3451389800,13510,13510,13510,13510,0
20231011,163700,3451389800,13510,13510,13510,13510,5737
20231011,163600,3451389800,13510,13510,13510,13510,0
20231011,163500,3451389800,13510,13510,13510,13510,0
20231011,163400,3451389800,13510,13510,13510,13510,0
20231011,163300,3451389800,13510,13510,13510,13510,0
20231011,163200,3451389800,13510,13510,13510,13510,0
20231011,163100,3451389800,13510,13510,13510,13510,0
20231011,163000,3451389800,13510,13510,13510,13510,0
20231011,162900,3451389800,13510,13510,13510,13510,0
20231011,162800,3451389800,13510,13510,13510,13510,0
20231011,162700,3451389800,13510,13510,13510,13510,0
20231011,162600,3451389800,13510,13510,13510,13510,0
20231011,162500,3451389800,13510,13510,13510,13510,0
20231011,162400,3451389800,13510,13510,13510,13510,0
20231011,162300,3451389800,13510,13510,13510,13510,0
20231011,162200,3451389800,13510,13510,13510,13510,0
20231011,162100,3451389800,13510,13510,13510,13510,0
20231011,162000,3451389800,13510,13510,13510,13510,0
20231011,161900,3451389800,13510,13510,13510,13510,0
20231011,161800,3451389800,13510,13510,13510,13510,0
20231011,161700,3451389800,13510,13510,13510,13510,0
20231011,161600,3451389800,13510,13510,13510,13510,0
20231011,161500,3451389800,13510,13510,13510,13510,0
20231011,161400,3451389800,13510,13510,13510,13510,0
20231011,161300,3451389800,13510,13510,13510,13510,0
20231011,161200,3451389800,13510,13510,13510,13510,0
20231011,161100,3451389800,13510,13510,13510,13510,0
20231011,161000,3451389800,13510,13510,13510,13510,0
20231011,160900,3451389800,13510,13510,13510,13510,0
20231011,160800,3451389800,13510,13510,13510,13510,0
20231011,160700,3451389800,13510,13510,13510,13510,5737
20231011,160600,3451389800,13510,13510,13510,13510,0
20231011,160500,3451389800,13510,13510,13510,13510,0
20231011,160400,3451389800,13510,13510,13510,13510,0
20231011,160300,3451389800,13510,13510,13510,13510,0
20231011,160200,3451389800,13510,13510,13510,13510,0
20231011,160100,3451389800,13510,13510,13510,13510,0
20231011,160000,3451389800,13510,13510,13510,13510,0
20231011,155900,3451389800,13510,13510,13510,13510,0
20231011,155800,3451389800,13510,13510,13510,13510,0
20231011,155700,3451389800,13510,13510,13510,13510,0
20231011,155600,3451389800,13510,13510,13510,13510,0
20231011,155500,3451389800,13510,13510,13510,13510,0
20231011,155400,3451389800,13510,13510,13510,13510,0
20231011,155300,3451389800,13510,13510,13510,13510,0
20231011,155200,3451389800,13510,13510,13510,13510,0
20231011,155100,3451389800,13510,13510,13510,13510,0
20231011,155000,3451389800,13510,13510,13510,13510,0
20231011,154900,3451389800,13510,13510,13510,13510,0
20231011,154800,3451389800,13510,13510,13510,13510,0
20231011,154700,3451389800,13510,13510,13510,13510,0
20231011,154600,3451389800,13510,13510,13510,13510,0
20231011,154500,3451389800,13510,13510,13510,13510,0
20231011,154400,3451389800,13510,13510,13510,13510,0
20231011,154300,3451389800,13510,13510,13510,13510,0
20231011,154200,3451389800,13510,13510,13510,13510,0
20231011,154100,3451389800,13510,13510,13510,13510,0
20231011,154000,3451389800,13510,13510,13510,13510,0
20231011,153900,3451389800,13510,13510,13510,13510,0
20231011,153800,3451389800,13510,13510,13510,13510,0
20231011,153700,3451389800,13510,13510,13510,13510,5737
20231011,153600,3451389800,13510,13510,13510,13510,0
20231011,153500,3451389800,13510,13510,13510,13510,0
20231011,153400,3451389800,13510,13510,13510,13510,0
20231011,153300,3451389800,13510,13510,13510,13510,0
20231011,153200,3451389800,13510,13510,13510,13510,0
20231011,153100,3451389800,13510,13510,13510,13510,0
20231011,153000,3451389800,13510,13510,13510,13510,5737
20231011,152900,3373882930,13460,13460,13460,13460,0
20231011,152800,3373882930,13460,13460,13460,13460,0
20231011,152700,3373882930,13460,13460,13460,13460,0
20231011,152600,3373882930,13460,13460,13460,13460,0
20231011,152500,3373882930,13460,13460,13460,13460,0
20231011,152400,3373882930,13460,13460,13460,13460,0
20231011,152300,3373882930,13460,13460,13460,13460,0
20231011,152200,3373882930,13460,13460,13460,13460,0
20231011,152100,3373882930,13460,13460,13460,13460,0
20231011,152000,3373882930,13460,13460,13460,13460,0
20231011,151900,3373882930,13460,13450,13460,13450,151
20231011,151800,3371851350,13450,13450,13450,13450,78
20231011,151700,3370802250,13460,13410,13460,13410,434
20231011,151600,3364977530,13440,13420,13460,13400,1387
20231011,151500,3346368090,13420,13450,13450,13420,180
20231011,151400,3343949020,13450,13470,13470,13450,1105
20231011,151300,3329068960,13480,13490,13490,13480,698
20231011,151200,3319654900,13490,13520,13520,13490,1276
20231011,151100,3302420670,13520,13510,13520,13510,254
20231011,151000,3298988620,13510,13520,13520,13510,391
20231011,150900,3293702400,13520,13550,13550,13520,1430
20231011,150800,3274350290,13550,13540,13550,13540,247
20231011,150700,3271005900,13540,13550,13550,13540,160
20231011,150600,3268838870,13550,13560,13560,13550,1351
20231011,150500,3250531550,13550,13540,13550,13540,867
20231011,150400,3238789100,13540,13540,13550,13540,1956
20231011,150300,3212289610,13520,13520,13520,13520,10
20231011,150200,3212154410,13520,13520,13520,13520,116
20231011,150100,3210586090,13550,13540,13550,13520,876
20231011,150000,3198725010,13550,13530,13550,13530,612
20231011,145900,3190438500,13530,13520,13530,13520,2068
20231011,145800,3162462920,13520,13510,13520,13510,2437
20231011,145700,3129528550,13500,13500,13500,13500,58
20231011,145600,3128745550,13500,13510,13510,13500,103
20231011,145500,3127354050,13510,13480,13510,13480,549
20231011,145400,3119949900,13470,13480,13480,13470,278
20231011,145300,3116205140,13470,13500,13500,13470,418
20231011,145200,3110566600,13500,13490,13500,13490,279
20231011,145100,3106800260,13500,13500,13500,13500,693
20231011,145000,3097444760,13490,13510,13510,13480,2249
20231011,144900,3067090640,13510,13480,13510,13480,3861
20231011,144800,3014981260,13480,13470,13490,13470,1872
20231011,144700,2989745960,13470,13460,13470,13450,713
20231011,144600,2980149960,13460,13460,13470,13460,139
20231011,144500,2978279010,13470,13420,13470,13420,942
20231011,144400,2965624390,13420,13420,13420,13420,589
20231011,144300,2957720010,13420,13430,13430,13420,132
20231011,144200,2955947260,13440,13470,13470,13440,373
20231011,144100,2950927890,13470,13470,13470,13470,500
20231011,144000,2944192890,13470,13470,13470,13460,230
20231011,143900,2941095350,13470,13460,13470,13460,403
20231011,143800,2935670730,13460,13450,13460,13450,1184
20231011,143700,2919738190,13450,13450,13450,13450,37
20231011,143600,2919240540,13450,13440,13450,13440,67
20231011,143500,2918339980,13440,13440,13450,13440,103
20231011,143400,2916955610,13440,13440,13450,13440,70
20231011,143300,2916014540,13440,13440,13440,13440,61
20231011,143200,2915194700,13450,13440,13450,13440,95
20231011,143100,2913917560,13440,13430,13450,13430,1982
20231011,143000,2887281580,13440,13440,13440,13440,33
20231011,142900,2886838060,13430,13440,13440,13430,2
20231011,142800,2886811190,13430,13430,13430,13430,26
20231011,142700,2886462010,13430,13440,13440,13430,323
20231011,142600,2882121920,13440,13420,13440,13420,73
20231011,142500,2881141010,13440,13420,13440,13420,304
20231011,142400,2877061250,13430,13430,13430,13430,200
20231011,142300,2874375250,13430,13430,13430,13430,82
20231011,142200,2873273990,13440,13440,13440,13440,107
20231011,142100,2871835910,13430,13440,13440,13430,113
20231011,142000,2870317850,13440,13450,13450,13440,77
20231011,141900,2869282960,13450,13440,13450,13440,142
20231011,141800,2867373070,13440,13430,13440,13430,164
20231011,141700,2865169010,13430,13430,13430,13430,1
20231011,141600,2865155580,13440,13420,13440,13420,500
20231011,141500,2858441690,13420,13430,13430,13420,340
20231011,141400,2853878110,13440,13440,13450,13430,466
20231011,141300,2847614500,13450,13440,13450,13440,279
20231011,141200,2843862170,13450,13440,13450,13440,91
20231011,141100,2842638960,13450,13440,13450,13440,167
20231011,141000,2840394290,13440,13440,13440,13440,106
20231011,140900,2838969650,13440,13400,13440,13400,773
20231011,140800,2828603420,13390,13400,13400,13390,141
20231011,140700,2826714870,13410,13410,13410,13390,189
20231011,140600,2824182160,13400,13400,13410,13400,345
20231011,140500,2819559140,13400,13420,13420,13400,121
20231011,140400,2817936800,13430,13430,13430,13430,0
20231011,140300,2817936800,13430,13390,13430,13390,145
20231011,140200,2815993850,13390,13440,13440,13390,1004
20231011,140100,2802524770,13440,13440,13440,13440,8
20231011,140000,2802417250,13440,13430,13450,13430,283
20231011,135900,2798613650,13440,13440,13440,13430,651
20231011,135800,2789868210,13440,13420,13440,13420,470
20231011,135700,2783560040,13420,13420,13420,13420,3
20231011,135600,2783519780,13430,13440,13450,13430,395
20231011,135500,2778211780,13450,13440,13450,13440,131
20231011,135400,2776450540,13450,13450,13450,13450,57
20231011,135300,2775683890,13450,13450,13450,13450,97
20231011,135200,2774379240,13450,13450,13450,13440,381
20231011,135100,2769254890,13450,13440,13460,13430,1436
20231011,135000,2749948450,13430,13430,13430,13430,0
20231011,134900,2749948450,13430,13430,13430,13420,110
20231011,134800,2748471200,13420,13440,13440,13420,213
20231011,134700,2745610710,13440,13440,13440,13440,138
20231011,134600,2743755990,13450,13430,13450,13430,998
20231011,134500,2730342880,13430,13440,13440,13430,79
20231011,134400,2729281620,13430,13430,13440,13430,203
20231011,134300,2726554620,13440,13440,13440,13430,89
20231011,134200,2725358480,13440,13430,13440,13430,225
20231011,134100,2722334590,13430,13430,13440,13430,617
20231011,134000,2714047620,13420,13420,13440,13420,1762
20231011,133900,2690380250,13400,13420,13420,13400,1257
20231011,133800,2673527310,13420,13410,13420,13410,63
20231011,133700,2672681960,13410,13410,13410,13410,20
20231011,133600,2672413760,13410,13440,13440,13410,1017
20231011,133500,2658763130,13430,13430,13440,13430,42
20231011,133400,2658198720,13430,13440,13440,13430,95
20231011,133300,2656922290,13430,13420,13440,13420,336
20231011,133200,2652409830,13430,13430,13430,13430,113
20231011,133100,2650892240,13430,13420,13460,13420,3670
20231011,133000,2601624540,13420,13440,13470,13420,2527
20231011,132900,2567664150,13470,13450,13470,13440,2954
20231011,132800,2527913440,13460,13440,13460,13440,1046
20231011,132700,2513847720,13450,13440,13450,13440,345
20231011,132600,2509210900,13440,13450,13450,13440,646
20231011,132500,2500526130,13460,13440,13460,13430,2129
20231011,132400,2471904920,13440,13420,13440,13420,407
20231011,132300,2466439930,13420,13430,13440,13420,450
20231011,132200,2460393560,13440,13400,13440,13400,1939
20231011,132100,2434378550,13400,13390,13400,13390,1217
20231011,132000,2418070950,13390,13380,13390,13380,260
20231011,131900,2414590750,13370,13380,13380,13370,150
20231011,131800,2412584250,13390,13390,13390,13380,691
20231011,131700,2403332760,13390,13390,13390,13380,255
20231011,131600,2399918360,13390,13380,13390,13380,9
20231011,131500,2399797910,13380,13370,13390,13370,561
20231011,131400,2392291820,13360,13330,13360,13330,738
20231011,131300,2382432200,13370,13370,13370,13370,0
20231011,131200,2382432200,13370,13370,13380,13310,2911
20231011,131100,2343559770,13360,13330,13360,13330,467
20231011,131000,2337321960,13330,13330,13330,13320,725
20231011,130900,2327657910,13360,13350,13360,13330,747
20231011,130800,2317696040,13360,13360,13360,13360,58
20231011,130700,2316921160,13370,13370,13380,13370,1365
20231011,130600,2298662720,13370,13380,13380,13370,226
20231011,130500,2295640850,13380,13400,13400,13380,252
20231011,130400,2292266750,13400,13400,13400,13400,41
20231011,130300,2291717350,13390,13380,13390,13380,293
20231011,130200,2287795200,13390,13390,13390,13390,143
20231011,130100,2285880430,13390,13390,13390,13390,19
20231011,130000,2285626020,13390,13380,13400,13380,3712
20231011,125900,2235947820,13380,13370,13380,13370,123
20231011,125800,2234302510,13380,13370,13380,13370,267
20231011,125700,2230731830,13370,13360,13370,13360,28
20231011,125600,2230357480,13370,13370,13370,13360,152
20231011,125500,2228325440,13370,13380,13380,13370,297
20231011,125400,2224353790,13380,13370,13380,13370,1067
20231011,125300,2210082870,13360,13370,13370,13360,48
20231011,125200,2209441160,13360,13350,13360,13350,542
20231011,125100,2202201540,13340,13330,13340,13330,968
20231011,125000,2189291430,13350,13350,13350,13330,296
20231011,124900,2185344730,13330,13360,13360,13330,285
20231011,124800,2181541300,13360,13370,13370,13360,373
20231011,124700,2176557240,13370,13370,13370,13360,592
20231011,124600,2168645400,13360,13350,13370,13350,2322
20231011,124500,2137640640,13350,13340,13350,13340,1092
20231011,124400,2123062460,13340,13350,13350,13340,1389
20231011,124300,2104525970,13350,13350,13350,13340,306
20231011,124200,2100441870,13360,13340,13360,13330,646
20231011,124100,2091820420,13340,13350,13350,13340,165
20231011,124000,2089618870,13350,13350,13350,13340,235
20231011,123900,2086482650,13360,13370,13370,13310,323
20231011,123800,2082171200,13380,13380,13410,13380,125
20231011,123700,2080498650,13380,13440,13440,13380,974
20231011,123600,2067442950,13440,13430,13450,13430,834
20231011,123500,2056230480,13430,13420,13430,13420,620
20231011,123400,2047909980,13420,13430,13440,13420,877
20231011,123300,2036127000,13420,13440,13440,13420,307
20231011,123200,2032002830,13440,13460,13460,13440,646
20231011,123100,2023310220,13460,13430,13460,13430,3917
20231011,123000,1970621980,13430,13420,13430,13420,967
20231011,122900,1957640830,13430,13420,13440,13420,2590
20231011,122800,1922865240,13410,13410,13420,13400,1326
20231011,122700,1905084100,13410,13380,13410,13380,2488
20231011,122600,1871741150,13390,13320,13390,13320,4897
20231011,122500,1806338890,13320,13290,13320,13290,890
20231011,122400,1794493590,13280,13310,13320,13280,223
20231011,122300,1791527370,13320,13280,13320,13280,6170
20231011,122200,1709461660,13280,13270,13280,13260,6423
20231011,122100,1624193470,13260,13250,13260,13250,635
20231011,122000,1615774370,13250,13200,13260,13200,13110
20231011,121900,1442347840,13190,13190,13190,13190,0
20231011,121800,1442347840,13190,13190,13190,13190,0
20231011,121700,1442347840,13190,13200,13200,13190,221
20231011,121600,1439430940,13200,13200,13210,13200,931
20231011,121500,1427133740,13200,13210,13210,13200,181
20231011,121400,1424743730,13210,13220,13220,13210,376
20231011,121300,1419776420,13220,13230,13230,13220,673
20231011,121200,1410879180,13220,13220,13230,13220,1073
20231011,121100,1396692970,13220,13220,13220,13220,272
20231011,121000,1393097130,13220,13220,13230,13210,631
20231011,120900,1384756880,13220,13210,13220,13210,128
20231011,120800,1383065740,13220,13210,13220,13210,322
20231011,120700,1378812030,13210,13200,13210,13200,51
20231011,120600,1378138430,13200,13200,13200,13190,262
20231011,120500,1374680140,13200,13200,13200,13200,229
20231011,120400,1371657340,13190,13190,13190,13190,2
20231011,120300,1371630960,13180,13180,13180,13180,113
20231011,120200,1370141620,13180,13210,13220,13180,745
20231011,120100,1360310990,13220,13190,13220,13190,1903
20231011,120000,1335183630,13190,13180,13190,13180,878
20231011,115900,1323603910,13180,13180,13180,13170,311
20231011,115800,1319505380,13180,13180,13180,13180,46
20231011,115700,1318899100,13180,13180,13180,13180,378
20231011,115600,1313917060,13180,13180,13180,13170,112
20231011,115500,1312441190,13180,13180,13180,13180,42
20231011,115400,1311887630,13180,13180,13180,13180,66
20231011,115300,1311017750,13170,13170,13170,13170,4
20231011,115200,1310965070,13170,13180,13180,13170,725
20231011,115100,1301415250,13180,13180,13180,13180,0
20231011,115000,1301415250,13180,13190,13190,13180,217
20231011,114900,1298553520,13190,13190,13190,13190,200
20231011,114800,1295915520,13200,13210,13210,13200,175
20231011,114700,1293605260,13210,13200,13210,13200,605
20231011,114600,1285619210,13200,13200,13210,13200,664
20231011,114500,1276853200,13210,13210,13210,13200,35
20231011,114400,1276390910,13210,13210,13220,13210,100
20231011,114300,1275069700,13220,13210,13220,13210,161
20231011,114200,1272942100,13200,13220,13220,13200,42
20231011,114100,1272387670,13220,13200,13220,13200,1247
20231011,114000,1255924760,13200,13170,13200,13170,691
20231011,113900,1246813770,13170,13180,13180,13170,162
20231011,113800,1244679610,13170,13170,13170,13170,19
20231011,113700,1244429380,13170,13180,13180,13170,1762
20231011,113600,1221206770,13190,13160,13190,13160,176
20231011,113500,1218887380,13160,13160,13170,13160,172
20231011,113400,1216623240,13160,13170,13170,13160,55
20231011,113300,1215898940,13180,13190,13190,13180,404
20231011,113200,1210573660,13200,13190,13200,13180,725
20231011,113100,1201009730,13180,13190,13190,13180,1207
20231011,113000,1185101270,13190,13190,13190,13190,261
20231011,112900,1181658680,13190,13170,13190,13170,1442
20231011,112800,1162654650,13170,13170,13170,13170,201
20231011,112700,1160007480,13160,13170,13170,13160,974
20231011,112600,1147184500,13170,13160,13170,13150,1599
20231011,112500,1126139670,13160,13160,13160,13150,192
20231011,112400,1123612970,13170,13150,13170,13140,1234
20231011,112300,1107378360,13150,13120,13150,13120,1433
20231011,112200,1088557470,13120,13120,13130,13120,264
20231011,112100,1085091940,13120,13120,13130,13120,662
20231011,112000,1076406230,13120,13100,13120,13100,1833
20231011,111900,1052383960,13100,13110,13110,13090,277
20231011,111800,1048756160,13110,13110,13110,13110,59
20231011,111700,1047982670,13110,13110,13110,13110,3
20231011,111600,1047943340,13110,13110,13110,13100,105
20231011,111500,1046567290,13120,13110,13120,13110,45
20231011,111400,1045976900,13110,13110,13110,13110,465
20231011,111300,1039880750,13110,13100,13110,13100,511
20231011,111200,1033186550,13100,13100,13110,13100,77
20231011,111100,1032177490,13100,13100,13100,13100,53
20231011,111000,1031483190,13110,13100,13110,13100,213
20231011,110900,1028692220,13110,13110,13110,13110,28
20231011,110800,1028325140,13110,13120,13120,13110,83
20231011,110700,1027236900,13120,13110,13130,13110,771
20231011,110600,1017121260,13110,13110,13110,13100,397
20231011,110500,1011916740,13110,13110,13120,13110,67
20231011,110400,1011037950,13110,13110,13110,13110,415
20231011,110300,1005597300,13110,13120,13120,13110,135
20231011,110200,1003826870,13120,13120,13130,13120,229
20231011,110100,1000821860,13120,13140,13140,13120,447
20231011,110000,994952250,13140,13150,13150,13140,541
20231011,105900,987843100,13150,13150,13150,13150,434
20231011,105800,982136000,13150,13130,13150,13120,2552
20231011,105700,948596250,13130,13120,13130,13120,278
20231011,105600,944948790,13120,13120,13120,13120,34
20231011,105500,944502710,13110,13120,13130,13110,186
20231011,105400,942062400,13120,13120,13120,13120,96
20231011,105300,940802880,13110,13110,13110,13110,316
20231011,105200,936660120,13110,13100,13110,13100,813
20231011,105100,926008290,13110,13110,13120,13100,120
20231011,105000,924435070,13120,13140,13140,13120,116
20231011,104900,922911740,13130,13060,13140,13060,6454
20231011,104800,838392850,13050,13050,13050,13050,165
20231011,104700,836239600,13060,13060,13070,13060,165
20231011,104600,834084430,13060,13050,13060,13050,261
20231011,104500,830677980,13040,13040,13040,13040,80
20231011,104400,829634780,13040,13050,13050,13040,46
20231011,104300,829034530,13050,13040,13050,13040,102
20231011,104200,827703780,13040,13050,13050,13040,234
20231011,104100,824652080,13050,13060,13060,13050,133
20231011,104000,822916420,13050,13060,13060,13050,106
20231011,103900,821532760,13060,13060,13070,13060,728
20231011,103800,812024360,13060,13040,13060,13040,629
20231011,103700,803819210,13050,13040,13050,13040,174
20231011,103600,801549660,13040,13050,13050,13040,180
20231011,103500,799202260,13050,13060,13060,13050,410
20231011,103400,793850910,13070,13050,13070,13050,760
20231011,103300,783929710,13060,13070,13070,13060,114
20231011,103200,782440560,13070,13060,13070,13060,98
20231011,103100,781160440,13070,13060,13070,13060,434
20231011,103000,775489330,13060,13060,13060,13050,81
20231011,102900,774431670,13050,13050,13050,13040,394
20231011,102800,769291540,13040,13050,13050,13040,98
20231011,102700,768012720,13050,13050,13050,13050,80
20231011,102600,766968720,13050,13050,13050,13040,41
20231011,102500,766433680,13050,13050,13050,13050,9
20231011,102400,766316230,13050,13050,13050,13030,131
20231011,102300,764607690,13050,13030,13050,13030,397
20231011,102200,759433300,13040,13040,13040,13040,41
20231011,102100,758898660,13040,13040,13050,13040,55
20231011,102000,758181260,13050,13050,13060,13050,541
20231011,101900,751119360,13060,13010,13060,13010,3151
20231011,101800,710010090,13020,13000,13020,13000,395
20231011,101700,704873250,13000,12990,13000,12990,243
20231011,101600,701715580,12990,13000,13000,12990,131
20231011,101500,700012590,13000,12980,13000,12980,706
20231011,101400,690846650,12980,12970,12980,12970,1608
20231011,101300,669990110,12970,12970,12970,12970,70
20231011,101200,669082210,12970,12970,12970,12970,45
20231011,101100,668498560,12970,12970,12970,12960,7
20231011,101000,668407780,12970,12960,12970,12960,109
20231011,100900,666995080,12960,12960,12960,12960,33
20231011,100800,666567400,12960,12950,12960,12950,186
20231011,100700,664157040,12960,12960,12960,12950,669
20231011,100600,655491800,12960,12970,12980,12960,316
20231011,100500,651394590,12970,12970,12970,12960,110
20231011,100400,649968410,12970,12970,12970,12960,38
20231011,100300,649475900,12970,12970,12980,12970,349
20231011,100200,644948370,12980,13000,13000,12980,185
20231011,100100,642545170,12990,12990,12990,12990,56
20231011,100000,641817730,12990,12990,12990,12990,30
20231011,095900,641428030,12990,12990,12990,12990,216
20231011,095800,638622190,12990,12980,12990,12980,54
20231011,095700,637920820,12980,12980,12980,12980,275
20231011,095600,634351320,12990,13000,13010,12990,222
20231011,095500,631465460,13000,12990,13000,12990,360
20231011,095400,626788310,12990,13000,13000,12980,233
20231011,095300,623761800,13000,13000,13000,12990,105
20231011,095200,622397370,13000,13010,13010,12990,238
20231011,095100,619304810,13010,13010,13010,13000,271
20231011,095000,615780320,13010,13010,13010,13000,285
20231011,094900,612072670,12990,13010,13020,12990,612
20231011,094800,604120690,13020,13020,13020,13010,209
20231011,094700,601400600,13020,12990,13020,12990,658
20231011,094600,592847950,12990,13030,13030,12990,583
20231011,094500,585264290,13030,13040,13040,13030,249
20231011,094400,582017660,13050,13030,13050,13030,1627
20231011,094300,560803100,13030,13020,13040,13000,2678
20231011,094200,525934370,13010,13000,13020,12990,472
20231011,094100,519793580,13000,13020,13030,13000,1211
20231011,094000,504040110,13020,13010,13020,13010,944
20231011,093900,491757170,13020,13020,13020,13010,29
20231011,093800,491379610,13020,13020,13030,13010,1036
20231011,093700,477889750,13020,13010,13020,13010,429
20231011,093600,472306040,13010,13000,13010,13000,60
20231011,093500,471525940,13000,13010,13010,13000,25
20231011,093400,471200790,13000,12990,13010,12990,1405
20231011,093300,452937540,13000,12990,13000,12990,346
20231011,093200,448442050,13000,13000,13000,12990,329
20231011,093100,444166150,13000,13000,13000,12990,644
20231011,093000,435798060,13000,13000,13000,13000,1
20231011,092900,435785060,13000,13000,13030,12980,1093
20231011,092800,421567820,13000,13000,13010,12990,360
20231011,092700,416888020,12990,13020,13020,12990,431
20231011,092600,411277190,13010,12940,13010,12940,2201
20231011,092500,382699770,12950,12930,12950,12930,385
20231011,092400,377718120,12930,12940,12950,12880,1453
20231011,092300,358952750,12940,12930,12950,12930,881
20231011,092200,347550660,12940,12950,12970,12940,461
20231011,092100,341578860,12960,12970,12980,12950,1356
20231011,092000,324001010,12960,12920,12960,12900,3024
20231011,091900,284874470,12920,12920,12930,12920,275
20231011,091800,281320140,12920,12900,12940,12890,3125
20231011,091700,240926320,12900,12870,12900,12850,1518
20231011,091600,221389110,12870,12870,12870,12870,18
20231011,091500,221157450,12890,12820,12890,12820,923
20231011,091400,209279680,12850,12850,12850,12800,1310
20231011,091300,192475760,12850,12840,12880,12840,371
20231011,091200,187705130,12850,12860,12860,12800,486
20231011,091100,181469020,12830,12810,12870,12810,1660
20231011,091000,160183850,12810,12800,12810,12800,250
20231011,090900,156982880,12800,12790,12820,12780,564
20231011,090800,149768390,12790,12790,12790,12780,77
20231011,090700,148783650,12810,12800,12820,12770,1445
20231011,090600,130290840,12800,12780,12800,12770,936
20231011,090500,118327140,12800,12780,12800,12780,786
20231011,090400,108277390,12790,12730,12800,12730,652
20231011,090300,99969020,12810,12710,12810,12710,448
20231011,090200,94258410,12710,12740,12740,12690,1933
20231011,090100,69703390,12830,12700,12830,12690,2375
20231011,090000,39456900,12700,12750,12750,12690,3098