KissMeData/065130/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193100,913148710,6220,6220,6220,6220,2370
20231012,193000,913148710,6220,6220,6220,6220,0
20231012,192900,913148710,6220,6220,6220,6220,0
20231012,192800,913148710,6220,6220,6220,6220,0
20231012,192700,913148710,6220,6220,6220,6220,0
20231012,192600,913148710,6220,6220,6220,6220,0
20231012,192500,913148710,6220,6220,6220,6220,0
20231012,192400,913148710,6220,6220,6220,6220,0
20231012,192300,913148710,6220,6220,6220,6220,0
20231012,192200,913148710,6220,6220,6220,6220,0
20231012,192100,913148710,6220,6220,6220,6220,0
20231012,192000,913148710,6220,6220,6220,6220,0
20231012,191900,913148710,6220,6220,6220,6220,0
20231012,191800,913148710,6220,6220,6220,6220,0
20231012,191700,913148710,6220,6220,6220,6220,0
20231012,191600,913148710,6220,6220,6220,6220,0
20231012,191500,913148710,6220,6220,6220,6220,0
20231012,191400,913148710,6220,6220,6220,6220,0
20231012,191300,913148710,6220,6220,6220,6220,0
20231012,191200,913148710,6220,6220,6220,6220,0
20231012,191100,913148710,6220,6220,6220,6220,0
20231012,191000,913148710,6220,6220,6220,6220,0
20231012,190900,913148710,6220,6220,6220,6220,0
20231012,190800,913148710,6220,6220,6220,6220,0
20231012,190700,913148710,6220,6220,6220,6220,0
20231012,190600,913148710,6220,6220,6220,6220,0
20231012,190500,913148710,6220,6220,6220,6220,0
20231012,190400,913148710,6220,6220,6220,6220,0
20231012,190300,913148710,6220,6220,6220,6220,0
20231012,190200,913148710,6220,6220,6220,6220,0
20231012,190100,913148710,6220,6220,6220,6220,2370
20231012,190000,913148710,6220,6220,6220,6220,0
20231012,185900,913148710,6220,6220,6220,6220,0
20231012,185800,913148710,6220,6220,6220,6220,0
20231012,185700,913148710,6220,6220,6220,6220,0
20231012,185600,913148710,6220,6220,6220,6220,0
20231012,185500,913148710,6220,6220,6220,6220,0
20231012,185400,913148710,6220,6220,6220,6220,0
20231012,185300,913148710,6220,6220,6220,6220,0
20231012,185200,913148710,6220,6220,6220,6220,0
20231012,185100,913148710,6220,6220,6220,6220,0
20231012,185000,913148710,6220,6220,6220,6220,0
20231012,184900,913148710,6220,6220,6220,6220,0
20231012,184800,913148710,6220,6220,6220,6220,0
20231012,184700,913148710,6220,6220,6220,6220,0
20231012,184600,913148710,6220,6220,6220,6220,0
20231012,184500,913148710,6220,6220,6220,6220,0
20231012,184400,913148710,6220,6220,6220,6220,0
20231012,184300,913148710,6220,6220,6220,6220,0
20231012,184200,913148710,6220,6220,6220,6220,0
20231012,184100,913148710,6220,6220,6220,6220,0
20231012,184000,913148710,6220,6220,6220,6220,0
20231012,183900,913148710,6220,6220,6220,6220,0
20231012,183800,913148710,6220,6220,6220,6220,0
20231012,183700,913148710,6220,6220,6220,6220,0
20231012,183600,913148710,6220,6220,6220,6220,0
20231012,183500,913148710,6220,6220,6220,6220,0
20231012,183400,913148710,6220,6220,6220,6220,0
20231012,183300,913148710,6220,6220,6220,6220,0
20231012,183200,913148710,6220,6220,6220,6220,0
20231012,183100,913148710,6220,6220,6220,6220,2370
20231012,183000,913148710,6220,6220,6220,6220,0
20231012,182900,913148710,6220,6220,6220,6220,0
20231012,182800,913148710,6220,6220,6220,6220,0
20231012,182700,913148710,6220,6220,6220,6220,0
20231012,182600,913148710,6220,6220,6220,6220,0
20231012,182500,913148710,6220,6220,6220,6220,0
20231012,182400,913148710,6220,6220,6220,6220,0
20231012,182300,913148710,6220,6220,6220,6220,0
20231012,182200,913148710,6220,6220,6220,6220,0
20231012,182100,913148710,6220,6220,6220,6220,0
20231012,182000,913148710,6220,6220,6220,6220,0
20231012,181900,913148710,6220,6220,6220,6220,0
20231012,181800,913148710,6220,6220,6220,6220,0
20231012,181700,913148710,6220,6220,6220,6220,0
20231012,181600,913148710,6220,6220,6220,6220,0
20231012,181500,913148710,6220,6220,6220,6220,0
20231012,181400,913148710,6220,6220,6220,6220,0
20231012,181300,913148710,6220,6220,6220,6220,0
20231012,181200,913148710,6220,6220,6220,6220,0
20231012,181100,913148710,6220,6220,6220,6220,0
20231012,181000,913148710,6220,6220,6220,6220,0
20231012,180900,913148710,6220,6220,6220,6220,0
20231012,180800,913148710,6220,6220,6220,6220,0
20231012,180700,913148710,6220,6220,6220,6220,0
20231012,180600,913148710,6220,6220,6220,6220,0
20231012,180500,913148710,6220,6220,6220,6220,0
20231012,180400,913148710,6220,6220,6220,6220,0
20231012,180300,913148710,6220,6220,6220,6220,0
20231012,180200,913148710,6220,6220,6220,6220,0
20231012,180100,913148710,6220,6220,6220,6220,2370
20231012,180000,913148710,6220,6220,6220,6220,0
20231012,175900,913148710,6220,6220,6220,6220,0
20231012,175800,913148710,6220,6220,6220,6220,0
20231012,175700,913148710,6220,6220,6220,6220,0
20231012,175600,913148710,6220,6220,6220,6220,0
20231012,175500,913148710,6220,6220,6220,6220,0
20231012,175400,913148710,6220,6220,6220,6220,0
20231012,175300,913148710,6220,6220,6220,6220,0
20231012,175200,913148710,6220,6220,6220,6220,0
20231012,175100,913148710,6220,6220,6220,6220,0
20231012,175000,913148710,6220,6220,6220,6220,0
20231012,174900,913148710,6220,6220,6220,6220,0
20231012,174800,913148710,6220,6220,6220,6220,0
20231012,174700,913148710,6220,6220,6220,6220,0
20231012,174600,913148710,6220,6220,6220,6220,0
20231012,174500,913148710,6220,6220,6220,6220,0
20231012,174400,913148710,6220,6220,6220,6220,0
20231012,174300,913148710,6220,6220,6220,6220,0
20231012,174200,913148710,6220,6220,6220,6220,0
20231012,174100,913148710,6220,6220,6220,6220,0
20231012,174000,913148710,6220,6220,6220,6220,0
20231012,173900,913148710,6220,6220,6220,6220,0
20231012,173800,913148710,6220,6220,6220,6220,0
20231012,173700,913148710,6220,6220,6220,6220,0
20231012,173600,913148710,6220,6220,6220,6220,0
20231012,173500,913148710,6220,6220,6220,6220,0
20231012,173400,913148710,6220,6220,6220,6220,0
20231012,173300,913148710,6220,6220,6220,6220,0
20231012,173200,913148710,6220,6220,6220,6220,0
20231012,173100,913148710,6220,6220,6220,6220,2370
20231012,173000,913148710,6220,6220,6220,6220,0
20231012,172900,913148710,6220,6220,6220,6220,0
20231012,172800,913148710,6220,6220,6220,6220,0
20231012,172700,913148710,6220,6220,6220,6220,0
20231012,172600,913148710,6220,6220,6220,6220,0
20231012,172500,913148710,6220,6220,6220,6220,0
20231012,172400,913148710,6220,6220,6220,6220,0
20231012,172300,913148710,6220,6220,6220,6220,0
20231012,172200,913148710,6220,6220,6220,6220,0
20231012,172100,913148710,6220,6220,6220,6220,0
20231012,172000,913148710,6220,6220,6220,6220,0
20231012,171900,913148710,6220,6220,6220,6220,0
20231012,171800,913148710,6220,6220,6220,6220,0
20231012,171700,913148710,6220,6220,6220,6220,0
20231012,171600,913148710,6220,6220,6220,6220,0
20231012,171500,913148710,6220,6220,6220,6220,0
20231012,171400,913148710,6220,6220,6220,6220,0
20231012,171300,913148710,6220,6220,6220,6220,0
20231012,171200,913148710,6220,6220,6220,6220,0
20231012,171100,913148710,6220,6220,6220,6220,0
20231012,171000,913148710,6220,6220,6220,6220,0
20231012,170900,913148710,6220,6220,6220,6220,0
20231012,170800,913148710,6220,6220,6220,6220,0
20231012,170700,913148710,6220,6220,6220,6220,0
20231012,170600,913148710,6220,6220,6220,6220,0
20231012,170500,913148710,6220,6220,6220,6220,0
20231012,170400,913148710,6220,6220,6220,6220,0
20231012,170300,913148710,6220,6220,6220,6220,0
20231012,170200,913148710,6220,6220,6220,6220,0
20231012,170100,913148710,6220,6220,6220,6220,2370
20231012,170000,913148710,6220,6220,6220,6220,0
20231012,165900,913148710,6220,6220,6220,6220,0
20231012,165800,913148710,6220,6220,6220,6220,0
20231012,165700,913148710,6220,6220,6220,6220,0
20231012,165600,913148710,6220,6220,6220,6220,0
20231012,165500,913148710,6220,6220,6220,6220,0
20231012,165400,913148710,6220,6220,6220,6220,0
20231012,165300,913148710,6220,6220,6220,6220,0
20231012,165200,913148710,6220,6220,6220,6220,0
20231012,165100,913148710,6220,6220,6220,6220,0
20231012,165000,913148710,6220,6220,6220,6220,0
20231012,164900,913148710,6220,6220,6220,6220,0
20231012,164800,913148710,6220,6220,6220,6220,0
20231012,164700,913148710,6220,6220,6220,6220,0
20231012,164600,913148710,6220,6220,6220,6220,0
20231012,164500,913148710,6220,6220,6220,6220,0
20231012,164400,913148710,6220,6220,6220,6220,0
20231012,164300,913148710,6220,6220,6220,6220,0
20231012,164200,913148710,6220,6220,6220,6220,0
20231012,164100,913148710,6220,6220,6220,6220,0
20231012,164000,913148710,6220,6220,6220,6220,0
20231012,163900,913148710,6220,6220,6220,6220,0
20231012,163800,913148710,6220,6220,6220,6220,0
20231012,163700,913148710,6220,6220,6220,6220,0
20231012,163600,913148710,6220,6220,6220,6220,0
20231012,163500,913148710,6220,6220,6220,6220,0
20231012,163400,913148710,6220,6220,6220,6220,0
20231012,163300,913148710,6220,6220,6220,6220,0
20231012,163200,913148710,6220,6220,6220,6220,0
20231012,163100,913148710,6220,6220,6220,6220,2370
20231012,163000,913148710,6220,6220,6220,6220,0
20231012,162900,913148710,6220,6220,6220,6220,0
20231012,162800,913148710,6220,6220,6220,6220,0
20231012,162700,913148710,6220,6220,6220,6220,0
20231012,162600,913148710,6220,6220,6220,6220,0
20231012,162500,913148710,6220,6220,6220,6220,0
20231012,162400,913148710,6220,6220,6220,6220,0
20231012,162300,913148710,6220,6220,6220,6220,0
20231012,162200,913148710,6220,6220,6220,6220,0
20231012,162100,913148710,6220,6220,6220,6220,0
20231012,162000,913148710,6220,6220,6220,6220,0
20231012,161900,913148710,6220,6220,6220,6220,0
20231012,161800,913148710,6220,6220,6220,6220,0
20231012,161700,913148710,6220,6220,6220,6220,0
20231012,161600,913148710,6220,6220,6220,6220,0
20231012,161500,913148710,6220,6220,6220,6220,0
20231012,161400,913148710,6220,6220,6220,6220,0
20231012,161300,913148710,6220,6220,6220,6220,0
20231012,161200,913148710,6220,6220,6220,6220,0
20231012,161100,913148710,6220,6220,6220,6220,0
20231012,161000,913148710,6220,6220,6220,6220,0
20231012,160900,913148710,6220,6220,6220,6220,0
20231012,160800,913148710,6220,6220,6220,6220,0
20231012,160700,913148710,6220,6220,6220,6220,0
20231012,160600,913148710,6220,6220,6220,6220,0
20231012,160500,913148710,6220,6220,6220,6220,0
20231012,160400,913148710,6220,6220,6220,6220,0
20231012,160300,913148710,6220,6220,6220,6220,0
20231012,160200,913148710,6220,6220,6220,6220,0
20231012,160100,913148710,6220,6220,6220,6220,2370
20231012,160000,913148710,6220,6220,6220,6220,0
20231012,155900,913148710,6220,6220,6220,6220,0
20231012,155800,913148710,6220,6220,6220,6220,0
20231012,155700,913148710,6220,6220,6220,6220,0
20231012,155600,913148710,6220,6220,6220,6220,0
20231012,155500,913148710,6220,6220,6220,6220,0
20231012,155400,913148710,6220,6220,6220,6220,0
20231012,155300,913148710,6220,6220,6220,6220,0
20231012,155200,913148710,6220,6220,6220,6220,0
20231012,155100,913148710,6220,6220,6220,6220,0
20231012,155000,913148710,6220,6220,6220,6220,0
20231012,154900,913148710,6220,6220,6220,6220,0
20231012,154800,913148710,6220,6220,6220,6220,0
20231012,154700,913148710,6220,6220,6220,6220,0
20231012,154600,913148710,6220,6220,6220,6220,0
20231012,154500,913148710,6220,6220,6220,6220,0
20231012,154400,913148710,6220,6220,6220,6220,0
20231012,154300,913148710,6220,6220,6220,6220,0
20231012,154200,913148710,6220,6220,6220,6220,0
20231012,154100,913148710,6220,6220,6220,6220,0
20231012,154000,913148710,6220,6220,6220,6220,0
20231012,153900,913148710,6220,6220,6220,6220,0
20231012,153800,913148710,6220,6220,6220,6220,0
20231012,153700,913148710,6220,6220,6220,6220,0
20231012,153600,913148710,6220,6220,6220,6220,0
20231012,153500,913148710,6220,6220,6220,6220,0
20231012,153400,913148710,6220,6220,6220,6220,0
20231012,153300,913148710,6220,6220,6220,6220,0
20231012,153200,913148710,6220,6220,6220,6220,0
20231012,153100,913148710,6220,6220,6220,6220,2370
20231012,153000,913148710,6220,6220,6220,6220,2370
20231012,152900,898407310,6200,6200,6200,6200,0
20231012,152800,898407310,6200,6200,6200,6200,0
20231012,152700,898407310,6200,6200,6200,6200,0
20231012,152600,898407310,6200,6200,6200,6200,0
20231012,152500,898407310,6200,6200,6200,6200,0
20231012,152400,898407310,6200,6200,6200,6200,0
20231012,152300,898407310,6200,6200,6200,6200,0
20231012,152200,898407310,6200,6200,6200,6200,0
20231012,152100,898407310,6200,6200,6200,6200,0
20231012,152000,898407310,6200,6200,6200,6200,0
20231012,151900,898407310,6200,6200,6200,6190,854
20231012,151800,893120480,6200,6210,6210,6200,78
20231012,151700,892636390,6200,6200,6200,6200,2
20231012,151600,892623990,6200,6200,6200,6200,52
20231012,151500,892301590,6210,6210,6210,6210,0
20231012,151400,892301590,6210,6210,6210,6210,1
20231012,151300,892295380,6210,6210,6210,6210,50
20231012,151200,891984880,6220,6220,6220,6220,5
20231012,151100,891953780,6220,6210,6220,6210,2
20231012,151000,891941350,6210,6190,6210,6190,374
20231012,150900,889620060,6190,6190,6190,6190,50
20231012,150800,889310560,6200,6200,6200,6200,0
20231012,150700,889310560,6200,6190,6200,6190,11
20231012,150600,889242370,6190,6190,6190,6190,10
20231012,150500,889180470,6190,6190,6190,6190,0
20231012,150400,889180470,6190,6190,6190,6190,1
20231012,150300,889174280,6200,6180,6200,6180,8
20231012,150200,889124700,6190,6170,6200,6170,265
20231012,150100,887481750,6200,6200,6200,6200,0
20231012,150000,887481750,6200,6210,6210,6150,5005
20231012,145900,856612090,6220,6220,6220,6220,0
20231012,145800,856612090,6220,6210,6220,6210,435
20231012,145700,853910730,6210,6210,6210,6210,0
20231012,145600,853910730,6210,6210,6220,6210,30
20231012,145500,853724420,6220,6200,6220,6200,275
20231012,145400,852016700,6200,6210,6210,6200,2
20231012,145300,852004290,6200,6200,6200,6200,292
20231012,145200,850193890,6180,6180,6180,6180,10
20231012,145100,850132090,6180,6180,6180,6180,0
20231012,145000,850132090,6180,6180,6180,6180,1
20231012,144900,850125910,6180,6180,6180,6180,0
20231012,144800,850125910,6180,6180,6180,6180,0
20231012,144700,850125910,6180,6180,6180,6180,0
20231012,144600,850125910,6180,6180,6180,6180,0
20231012,144500,850125910,6180,6180,6180,6180,1
20231012,144400,850119730,6190,6190,6190,6190,2
20231012,144300,850107350,6200,6200,6200,6200,0
20231012,144200,850107350,6200,6180,6200,6180,7
20231012,144100,850063990,6200,6200,6200,6200,0
20231012,144000,850063990,6200,6200,6200,6200,0
20231012,143900,850063990,6200,6200,6200,6200,30
20231012,143800,849877990,6200,6200,6200,6200,40
20231012,143700,849629990,6200,6200,6200,6200,0
20231012,143600,849629990,6200,6200,6200,6200,0
20231012,143500,849629990,6200,6200,6200,6200,0
20231012,143400,849629990,6200,6200,6200,6200,100
20231012,143300,849009990,6200,6190,6200,6190,1437
20231012,143200,840102560,6180,6180,6180,6180,0
20231012,143100,840102560,6180,6180,6180,6180,0
20231012,143000,840102560,6180,6180,6180,6180,185
20231012,142900,838959260,6160,6160,6160,6160,1
20231012,142800,838953100,6130,6130,6130,6130,0
20231012,142700,838953100,6130,6170,6170,6130,20
20231012,142600,838830310,6130,6130,6130,6130,0
20231012,142500,838830310,6130,6130,6130,6130,0
20231012,142400,838830310,6130,6130,6130,6130,476
20231012,142300,835912430,6130,6140,6140,6130,35
20231012,142200,835697800,6180,6180,6180,6180,100
20231012,142100,835079800,6180,6180,6180,6180,101
20231012,142000,834455620,6130,6150,6180,6130,1065
20231012,141900,827926490,6130,6130,6130,6130,0
20231012,141800,827926490,6130,6130,6130,6130,0
20231012,141700,827926490,6130,6180,6180,6130,1254
20231012,141600,820233880,6190,6190,6190,6190,2
20231012,141500,820221500,6140,6140,6140,6140,0
20231012,141400,820221500,6140,6140,6140,6140,0
20231012,141300,820221500,6140,6140,6140,6140,31
20231012,141200,820031160,6140,6140,6140,6140,0
20231012,141100,820031160,6140,6180,6180,6140,772
20231012,141000,815287760,6190,6190,6190,6190,0
20231012,140900,815287760,6190,6190,6190,6190,0
20231012,140800,815287760,6190,6190,6190,6190,1
20231012,140700,815281570,6190,6190,6190,6190,240
20231012,140600,813795970,6190,6180,6190,6180,186
20231012,140500,812646480,6180,6170,6180,6140,674
20231012,140400,808506390,6150,6150,6150,6150,0
20231012,140300,808506390,6150,6150,6150,6150,0
20231012,140200,808506390,6150,6160,6160,6150,100
20231012,140100,807891290,6150,6170,6170,6150,267
20231012,140000,806249170,6190,6180,6190,6150,2020
20231012,135900,793818160,6200,6200,6200,6200,15
20231012,135800,793725160,6200,6200,6200,6200,0
20231012,135700,793725160,6200,6200,6200,6200,0
20231012,135600,793725160,6200,6200,6200,6200,0
20231012,135500,793725160,6200,6170,6200,6170,101
20231012,135400,793101960,6170,6170,6170,6170,100
20231012,135300,792484960,6170,6170,6170,6170,2
20231012,135200,792472620,6170,6170,6170,6170,0
20231012,135100,792472620,6170,6170,6170,6170,0
20231012,135000,792472620,6170,6170,6170,6170,1
20231012,134900,792466450,6170,6170,6170,6170,0
20231012,134800,792466450,6170,6170,6170,6170,0
20231012,134700,792466450,6170,6170,6170,6170,0
20231012,134600,792466450,6170,6170,6170,6170,0
20231012,134500,792466450,6170,6170,6170,6170,0
20231012,134400,792466450,6170,6170,6170,6170,1
20231012,134300,792460280,6180,6180,6180,6180,29
20231012,134200,792281060,6180,6180,6180,6180,14
20231012,134100,792194540,6200,6200,6200,6200,0
20231012,134000,792194540,6200,6200,6200,6200,12
20231012,133900,792120140,6200,6200,6200,6200,28
20231012,133800,791946540,6200,6200,6200,6200,15
20231012,133700,791853540,6200,6200,6200,6200,402
20231012,133600,789361140,6200,6200,6200,6200,0
20231012,133500,789361140,6200,6190,6200,6190,76
20231012,133400,788890410,6150,6150,6150,6150,0
20231012,133300,788890410,6150,6150,6150,6150,0
20231012,133200,788890410,6150,6150,6150,6150,0
20231012,133100,788890410,6150,6150,6150,6150,47
20231012,133000,788601360,6200,6200,6200,6200,0
20231012,132900,788601360,6200,6190,6200,6190,619
20231012,132800,784766960,6150,6150,6150,6150,91
20231012,132700,784207310,6150,6150,6150,6150,0
20231012,132600,784207310,6150,6150,6150,6150,200
20231012,132500,782977310,6150,6170,6170,6150,3000
20231012,132400,764514620,6210,6210,6210,6210,0
20231012,132300,764514620,6210,6210,6210,6210,53
20231012,132200,764185490,6210,6210,6210,6210,43
20231012,132100,763918460,6220,6220,6220,6220,0
20231012,132000,763918460,6220,6220,6220,6220,0
20231012,131900,763918460,6220,6220,6220,6220,0
20231012,131800,763918460,6220,6190,6220,6180,391
20231012,131700,761491230,6220,6220,6220,6220,80
20231012,131600,760993630,6220,6180,6220,6180,3521
20231012,131500,739156000,6180,6170,6180,6150,446
20231012,131400,736403020,6170,6140,6170,6140,51
20231012,131300,736089850,6140,6140,6140,6140,0
20231012,131200,736089850,6140,6140,6140,6140,0
20231012,131100,736089850,6140,6140,6140,6140,0
20231012,131000,736089850,6140,6140,6140,6140,1952
20231012,130900,724104570,6140,6140,6140,6140,0
20231012,130800,724104570,6140,6140,6140,6140,0
20231012,130700,724104570,6140,6140,6140,6140,216
20231012,130600,722778330,6150,6150,6150,6150,0
20231012,130500,722778330,6150,6150,6150,6150,10
20231012,130400,722716830,6150,6150,6150,6150,6
20231012,130300,722679930,6150,6150,6150,6150,0
20231012,130200,722679930,6150,6150,6150,6150,4
20231012,130100,722655330,6140,6140,6140,6140,1
20231012,130000,722649190,6170,6160,6170,6160,1000
20231012,125900,716480580,6160,6150,6160,6150,248
20231012,125800,714955330,6150,6150,6150,6150,0
20231012,125700,714955330,6150,6150,6150,6150,0
20231012,125600,714955330,6150,6150,6150,6150,2
20231012,125500,714943030,6150,6150,6150,6150,16
20231012,125400,714844630,6140,6140,6140,6140,4
20231012,125300,714820070,6140,6150,6160,6140,198
20231012,125200,713604220,6150,6150,6150,6150,254
20231012,125100,712042120,6160,6160,6160,6160,0
20231012,125000,712042120,6160,6160,6160,6160,0
20231012,124900,712042120,6160,6160,6160,6160,3
20231012,124800,712023640,6160,6160,6160,6160,2
20231012,124700,712011320,6170,6170,6170,6170,0
20231012,124600,712011320,6170,6170,6170,6170,0
20231012,124500,712011320,6170,6170,6170,6170,8
20231012,124400,711961960,6140,6140,6140,6140,9
20231012,124300,711906700,6140,6140,6140,6140,1
20231012,124200,711900560,6160,6160,6160,6160,0
20231012,124100,711900560,6160,6140,6160,6140,707
20231012,124000,707556440,6130,6130,6130,6130,29
20231012,123900,707378670,6130,6130,6130,6130,0
20231012,123800,707378670,6130,6130,6130,6130,0
20231012,123700,707378670,6130,6130,6130,6130,0
20231012,123600,707378670,6130,6130,6130,6130,1
20231012,123500,707372540,6160,6160,6160,6160,0
20231012,123400,707372540,6160,6160,6160,6160,12
20231012,123300,707298620,6160,6140,6160,6140,182
20231012,123200,706179340,6140,6140,6140,6140,13
20231012,123100,706099520,6130,6130,6130,6130,0
20231012,123000,706099520,6130,6130,6130,6130,0
20231012,122900,706099520,6130,6130,6130,6130,0
20231012,122800,706099520,6130,6130,6130,6130,0
20231012,122700,706099520,6130,6140,6140,6130,6
20231012,122600,706062690,6140,6140,6140,6140,0
20231012,122500,706062690,6140,6140,6140,6140,2
20231012,122400,706050410,6120,6140,6140,6120,86
20231012,122300,705524060,6150,6150,6150,6150,0
20231012,122200,705524060,6150,6150,6150,6150,0
20231012,122100,705524060,6150,6150,6150,6150,9
20231012,122000,705468710,6150,6150,6150,6150,0
20231012,121900,705468710,6150,6150,6150,6150,1
20231012,121800,705462560,6160,6160,6160,6160,0
20231012,121700,705462560,6160,6160,6160,6150,3
20231012,121600,705444090,6160,6160,6160,6160,109
20231012,121500,704772650,6160,6160,6160,6160,0
20231012,121400,704772650,6160,6160,6160,6160,1
20231012,121300,704766490,6170,6170,6170,6170,0
20231012,121200,704766490,6170,6150,6170,6150,171
20231012,121100,703714440,6140,6140,6140,6140,102
20231012,121000,703088160,6140,6140,6140,6140,1
20231012,120900,703082020,6120,6120,6120,6120,0
20231012,120800,703082020,6120,6150,6150,6120,101
20231012,120700,702463840,6160,6160,6160,6160,1
20231012,120600,702457680,6170,6170,6170,6170,0
20231012,120500,702457680,6170,6160,6170,6160,86
20231012,120400,701927910,6120,6150,6150,6120,16
20231012,120300,701829560,6100,6150,6170,6100,989
20231012,120200,695773410,6150,6130,6150,6130,63
20231012,120100,695387140,6120,6120,6120,6120,0
20231012,120000,695387140,6120,6120,6120,6120,53
20231012,115900,695062780,6130,6130,6130,6130,43
20231012,115800,694799190,6130,6120,6130,6110,164
20231012,115700,693795290,6120,6130,6130,6120,31
20231012,115600,693605540,6130,6090,6130,6090,68
20231012,115500,693190910,6100,6090,6100,6090,11
20231012,115400,693123910,6090,6100,6100,6090,30
20231012,115300,692941130,6100,6100,6100,6100,1
20231012,115200,692935030,6120,6090,6120,6090,35
20231012,115100,692721850,6120,6100,6120,6100,58
20231012,115000,692367970,6090,6090,6090,6090,32
20231012,114900,692173090,6100,6100,6100,6100,10
20231012,114800,692112090,6110,6090,6110,6090,29
20231012,114700,691935460,6120,6120,6120,6120,1
20231012,114600,691929340,6100,6100,6100,6100,34
20231012,114500,691721940,6080,6080,6080,6080,26
20231012,114400,691563860,6080,6080,6080,6080,227
20231012,114300,690183700,6080,6080,6080,6080,20
20231012,114200,690062100,6080,6130,6130,6080,30
20231012,114100,689879400,6080,6080,6080,6080,43
20231012,114000,689617960,6080,6090,6090,6080,40
20231012,113900,689374400,6120,6100,6120,6100,715
20231012,113800,685012880,6100,6130,6130,6100,939
20231012,113700,679257890,6130,6140,6160,6130,2024
20231012,113600,666835500,6150,6140,6150,6140,241
20231012,113500,665353680,6150,6150,6150,6140,890
20231012,113400,659887530,6150,6150,6150,6140,219
20231012,113300,658542520,6160,6160,6160,6140,359
20231012,113200,656336270,6160,6130,6160,6130,651
20231012,113100,652338200,6130,6060,6130,6060,2595
20231012,113000,636535730,6070,6090,6100,5910,13705
20231012,112900,554193090,6070,6070,6090,6070,217
20231012,112800,552875180,6080,6050,6080,6040,1816
20231012,112700,541864980,6050,6020,6050,6000,2159
20231012,112600,528869390,6030,6010,6050,6000,3935
20231012,112500,505168080,5750,5750,5750,5750,0
20231012,112400,505168080,5750,6110,6110,5750,12481
20231012,112300,430602930,6130,6120,6130,6120,50
20231012,112200,430296700,6110,6110,6110,6110,27
20231012,112100,430131730,6120,6120,6130,6100,814
20231012,112000,425148190,6120,6110,6130,6000,10482
20231012,111900,361655920,6110,6110,6110,6110,0
20231012,111800,361655920,6110,6150,6150,6110,78
20231012,111700,361177620,6110,6120,6120,6110,286
20231012,111600,359428370,6110,6110,6110,6110,33
20231012,111500,359226740,6110,6110,6110,6110,400
20231012,111400,356782740,6110,6170,6170,6060,8039
20231012,111300,307557730,6170,6170,6170,6170,29
20231012,111200,307378800,6170,6170,6170,6170,26
20231012,111100,307218380,6170,6170,6170,6170,35
20231012,111000,307002430,6170,6170,6170,6170,0
20231012,110900,307002430,6170,6170,6170,6170,48
20231012,110800,306706270,6170,6170,6170,6170,27
20231012,110700,306539680,6180,6180,6180,6180,5
20231012,110600,306508780,6170,6170,6170,6170,0
20231012,110500,306508780,6170,6200,6200,6170,31
20231012,110400,306317420,6170,6170,6170,6170,33
20231012,110300,306113810,6170,6170,6170,6170,37
20231012,110200,305885520,6160,6160,6160,6160,0
20231012,110100,305885520,6160,6160,6160,6160,27
20231012,110000,305719200,6160,6160,6160,6160,46
20231012,105900,305435840,6160,6160,6160,6160,33
20231012,105800,305232560,6200,6200,6200,6200,220
20231012,105700,303868560,6170,6170,6170,6170,27
20231012,105600,303701970,6200,6160,6200,6160,34
20231012,105500,303492490,6170,6170,6170,6170,108
20231012,105400,302826130,6180,6180,6180,6180,0
20231012,105300,302826130,6180,6180,6180,6180,171
20231012,105200,301769350,6180,6180,6180,6180,29
20231012,105100,301590130,6170,6170,6170,6170,34
20231012,105000,301380350,6170,6170,6170,6170,0
20231012,104900,301380350,6170,6170,6170,6170,33
20231012,104800,301176740,6200,6170,6200,6170,398
20231012,104700,298717450,6180,6170,6200,6150,122
20231012,104600,297964090,6170,6170,6170,6170,9
20231012,104500,297908560,6150,6150,6150,6150,46
20231012,104400,297625660,6150,6150,6150,6150,55
20231012,104300,297287410,6160,6160,6160,6160,30
20231012,104200,297102610,6170,6170,6170,6170,1
20231012,104100,297096440,6150,6170,6170,6150,53
20231012,104000,296770130,6150,6170,6170,6150,45
20231012,103900,296493160,6140,6140,6140,6140,25
20231012,103800,296339660,6140,6140,6140,6140,0
20231012,103700,296339660,6140,6140,6140,6140,25
20231012,103600,296186160,6140,6130,6140,6130,427
20231012,103500,293564650,6140,6140,6140,6140,29
20231012,103400,293386590,6130,6130,6130,6130,400
20231012,103300,290934590,6130,6130,6130,6130,52
20231012,103200,290615830,6120,6170,6170,6120,5029
20231012,103100,259810000,6140,6140,6140,6140,28
20231012,103000,259638080,6150,6150,6150,6150,49
20231012,102900,259336730,6140,6140,6140,6140,35
20231012,102800,259121830,6140,6140,6140,6130,73
20231012,102700,258673940,6130,6140,6140,6130,768
20231012,102600,253965590,6140,6150,6150,6140,126
20231012,102500,253191830,6140,6130,6150,6130,459
20231012,102400,250377530,6130,6130,6130,6130,59
20231012,102300,250015860,6140,6140,6140,6140,948
20231012,102200,244195140,6150,6150,6150,6150,11
20231012,102100,244127490,6150,6150,6150,6150,30
20231012,102000,243942990,6160,6150,6160,6140,677
20231012,101900,239778380,6140,6140,6140,6140,108
20231012,101800,239115260,6140,6140,6140,6140,199
20231012,101700,237893400,6140,6140,6140,6140,495
20231012,101600,234854100,6140,6150,6150,6140,120
20231012,101500,234117290,6140,6140,6140,6140,30
20231012,101400,233933090,6140,6140,6140,6140,26
20231012,101300,233773450,6140,6140,6140,6140,523
20231012,101200,230562230,6140,6140,6140,6130,1025
20231012,101100,224268980,6140,6140,6140,6140,176
20231012,101000,223188340,6160,6150,6160,6140,535
20231012,100900,219902770,6150,6140,6150,6140,176
20231012,100800,218821740,6140,6140,6150,6140,71
20231012,100700,218385600,6130,6140,6140,6130,1599
20231012,100600,208578480,6140,6140,6140,6130,1635
20231012,100500,198550580,6140,6200,6200,6140,11117
20231012,100400,129976930,6200,6210,6210,6200,1088
20231012,100300,123223560,6210,6210,6220,6210,547
20231012,100200,119826490,6210,6220,6220,6210,1106
20231012,100100,112951790,6230,6230,6230,6220,102
20231012,100000,112316350,6230,6230,6230,6230,48
20231012,095900,112017310,6230,6240,6240,6230,39
20231012,095800,111774270,6240,6230,6240,6220,62
20231012,095700,111388310,6230,6230,6230,6220,635
20231012,095600,107432300,6240,6240,6240,6240,279
20231012,095500,105691340,6230,6230,6230,6230,29
20231012,095400,105510670,6240,6230,6240,6230,37
20231012,095300,105280060,6220,6220,6220,6220,0
20231012,095200,105280060,6220,6220,6220,6220,32
20231012,095100,105081020,6220,6220,6220,6220,28
20231012,095000,104906860,6230,6230,6230,6230,37
20231012,094900,104676350,6230,6230,6230,6230,70
20231012,094800,104240250,6230,6230,6230,6230,87
20231012,094700,103698240,6220,6230,6230,6220,100
20231012,094600,103076130,6230,6240,6240,6230,40
20231012,094500,102826830,6240,6240,6240,6240,30
20231012,094400,102639630,6250,6250,6250,6250,0
20231012,094300,102639630,6250,6250,6250,6250,3
20231012,094200,102620880,6270,6270,6270,6270,0
20231012,094100,102620880,6270,6270,6270,6270,3
20231012,094000,102602070,6220,6220,6220,6220,0
20231012,093900,102602070,6220,6230,6230,6220,1150
20231012,093800,95447150,6230,6230,6230,6230,1534
20231012,093700,85890330,6230,6250,6270,6230,1887
20231012,093600,74115480,6260,6270,6270,6260,116
20231012,093500,73389160,6270,6270,6270,6270,3
20231012,093400,73370350,6280,6270,6280,6270,492
20231012,093300,70285360,6270,6270,6270,6270,279
20231012,093200,68536030,6270,6240,6270,6240,2004
20231012,093100,56007970,6250,6260,6260,6240,503
20231012,093000,52864380,6260,6270,6270,6260,12
20231012,092900,52789250,6270,6260,6270,6260,34
20231012,092800,52576300,6260,6270,6270,6260,257
20231012,092700,50965150,6270,6270,6270,6270,200
20231012,092600,49711150,6280,6280,6280,6280,2
20231012,092500,49698590,6280,6290,6290,6280,32
20231012,092400,49497520,6290,6290,6290,6290,1
20231012,092300,49491230,6310,6300,6310,6250,357
20231012,092200,47256530,6300,6310,6310,6300,21
20231012,092100,47124130,6310,6310,6310,6310,200
20231012,092000,45862130,6250,6270,6320,6230,1668
20231012,091900,35431740,6280,6280,6280,6280,160
20231012,091800,34426940,6280,6280,6280,6280,0
20231012,091700,34426940,6280,6280,6280,6280,0
20231012,091600,34426940,6280,6300,6300,6280,294
20231012,091500,32576440,6300,6300,6300,6300,1
20231012,091400,32570140,6300,6310,6310,6300,30
20231012,091300,32381040,6300,6320,6340,6300,892
20231012,091200,26755730,6320,6320,6320,6320,3
20231012,091100,26736770,6350,6350,6350,6350,0
20231012,091000,26736770,6350,6350,6350,6350,0
20231012,090900,26736770,6350,6350,6350,6350,0
20231012,090800,26736770,6350,6330,6350,6330,4
20231012,090700,26711430,6310,6330,6330,6310,514
20231012,090600,23465160,6320,6360,6360,6320,215
20231012,090500,22103740,6370,6370,6370,6370,0
20231012,090400,22103740,6370,6370,6370,6370,1
20231012,090300,22097370,6390,6360,6390,6350,801
20231012,090200,17007420,6370,6370,6460,6370,640
20231012,090100,12921760,6370,6400,6490,6370,536
20231012,090000,9476190,6380,6350,6380,6350,1491