KissMeData/071670/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193700,473774170,11000,11000,11000,11000,1214
20231012,193600,473774170,11000,11000,11000,11000,0
20231012,193500,473774170,11000,11000,11000,11000,0
20231012,193400,473774170,11000,11000,11000,11000,0
20231012,193300,473774170,11000,11000,11000,11000,0
20231012,193200,473774170,11000,11000,11000,11000,0
20231012,193100,473774170,11000,11000,11000,11000,0
20231012,193000,473774170,11000,11000,11000,11000,0
20231012,192900,473774170,11000,11000,11000,11000,0
20231012,192800,473774170,11000,11000,11000,11000,0
20231012,192700,473774170,11000,11000,11000,11000,0
20231012,192600,473774170,11000,11000,11000,11000,0
20231012,192500,473774170,11000,11000,11000,11000,0
20231012,192400,473774170,11000,11000,11000,11000,0
20231012,192300,473774170,11000,11000,11000,11000,0
20231012,192200,473774170,11000,11000,11000,11000,0
20231012,192100,473774170,11000,11000,11000,11000,0
20231012,192000,473774170,11000,11000,11000,11000,0
20231012,191900,473774170,11000,11000,11000,11000,0
20231012,191800,473774170,11000,11000,11000,11000,0
20231012,191700,473774170,11000,11000,11000,11000,0
20231012,191600,473774170,11000,11000,11000,11000,0
20231012,191500,473774170,11000,11000,11000,11000,0
20231012,191400,473774170,11000,11000,11000,11000,0
20231012,191300,473774170,11000,11000,11000,11000,0
20231012,191200,473774170,11000,11000,11000,11000,0
20231012,191100,473774170,11000,11000,11000,11000,0
20231012,191000,473774170,11000,11000,11000,11000,0
20231012,190900,473774170,11000,11000,11000,11000,0
20231012,190800,473774170,11000,11000,11000,11000,0
20231012,190700,473774170,11000,11000,11000,11000,1214
20231012,190600,473774170,11000,11000,11000,11000,0
20231012,190500,473774170,11000,11000,11000,11000,0
20231012,190400,473774170,11000,11000,11000,11000,0
20231012,190300,473774170,11000,11000,11000,11000,0
20231012,190200,473774170,11000,11000,11000,11000,0
20231012,190100,473774170,11000,11000,11000,11000,0
20231012,190000,473774170,11000,11000,11000,11000,0
20231012,185900,473774170,11000,11000,11000,11000,0
20231012,185800,473774170,11000,11000,11000,11000,0
20231012,185700,473774170,11000,11000,11000,11000,0
20231012,185600,473774170,11000,11000,11000,11000,0
20231012,185500,473774170,11000,11000,11000,11000,0
20231012,185400,473774170,11000,11000,11000,11000,0
20231012,185300,473774170,11000,11000,11000,11000,0
20231012,185200,473774170,11000,11000,11000,11000,0
20231012,185100,473774170,11000,11000,11000,11000,0
20231012,185000,473774170,11000,11000,11000,11000,0
20231012,184900,473774170,11000,11000,11000,11000,0
20231012,184800,473774170,11000,11000,11000,11000,0
20231012,184700,473774170,11000,11000,11000,11000,0
20231012,184600,473774170,11000,11000,11000,11000,0
20231012,184500,473774170,11000,11000,11000,11000,0
20231012,184400,473774170,11000,11000,11000,11000,0
20231012,184300,473774170,11000,11000,11000,11000,0
20231012,184200,473774170,11000,11000,11000,11000,0
20231012,184100,473774170,11000,11000,11000,11000,0
20231012,184000,473774170,11000,11000,11000,11000,0
20231012,183900,473774170,11000,11000,11000,11000,0
20231012,183800,473774170,11000,11000,11000,11000,0
20231012,183700,473774170,11000,11000,11000,11000,1214
20231012,183600,473774170,11000,11000,11000,11000,0
20231012,183500,473774170,11000,11000,11000,11000,0
20231012,183400,473774170,11000,11000,11000,11000,0
20231012,183300,473774170,11000,11000,11000,11000,0
20231012,183200,473774170,11000,11000,11000,11000,0
20231012,183100,473774170,11000,11000,11000,11000,0
20231012,183000,473774170,11000,11000,11000,11000,0
20231012,182900,473774170,11000,11000,11000,11000,0
20231012,182800,473774170,11000,11000,11000,11000,0
20231012,182700,473774170,11000,11000,11000,11000,0
20231012,182600,473774170,11000,11000,11000,11000,0
20231012,182500,473774170,11000,11000,11000,11000,0
20231012,182400,473774170,11000,11000,11000,11000,0
20231012,182300,473774170,11000,11000,11000,11000,0
20231012,182200,473774170,11000,11000,11000,11000,0
20231012,182100,473774170,11000,11000,11000,11000,0
20231012,182000,473774170,11000,11000,11000,11000,0
20231012,181900,473774170,11000,11000,11000,11000,0
20231012,181800,473774170,11000,11000,11000,11000,0
20231012,181700,473774170,11000,11000,11000,11000,0
20231012,181600,473774170,11000,11000,11000,11000,0
20231012,181500,473774170,11000,11000,11000,11000,0
20231012,181400,473774170,11000,11000,11000,11000,0
20231012,181300,473774170,11000,11000,11000,11000,0
20231012,181200,473774170,11000,11000,11000,11000,0
20231012,181100,473774170,11000,11000,11000,11000,0
20231012,181000,473774170,11000,11000,11000,11000,0
20231012,180900,473774170,11000,11000,11000,11000,0
20231012,180800,473774170,11000,11000,11000,11000,0
20231012,180700,473774170,11000,11000,11000,11000,1214
20231012,180600,473774170,11000,11000,11000,11000,0
20231012,180500,473774170,11000,11000,11000,11000,0
20231012,180400,473774170,11000,11000,11000,11000,0
20231012,180300,473774170,11000,11000,11000,11000,0
20231012,180200,473774170,11000,11000,11000,11000,0
20231012,180100,473774170,11000,11000,11000,11000,0
20231012,180000,473774170,11000,11000,11000,11000,0
20231012,175900,473774170,11000,11000,11000,11000,0
20231012,175800,473774170,11000,11000,11000,11000,0
20231012,175700,473774170,11000,11000,11000,11000,0
20231012,175600,473774170,11000,11000,11000,11000,0
20231012,175500,473774170,11000,11000,11000,11000,0
20231012,175400,473774170,11000,11000,11000,11000,0
20231012,175300,473774170,11000,11000,11000,11000,0
20231012,175200,473774170,11000,11000,11000,11000,0
20231012,175100,473774170,11000,11000,11000,11000,0
20231012,175000,473774170,11000,11000,11000,11000,0
20231012,174900,473774170,11000,11000,11000,11000,0
20231012,174800,473774170,11000,11000,11000,11000,0
20231012,174700,473774170,11000,11000,11000,11000,0
20231012,174600,473774170,11000,11000,11000,11000,0
20231012,174500,473774170,11000,11000,11000,11000,0
20231012,174400,473774170,11000,11000,11000,11000,0
20231012,174300,473774170,11000,11000,11000,11000,0
20231012,174200,473774170,11000,11000,11000,11000,0
20231012,174100,473774170,11000,11000,11000,11000,0
20231012,174000,473774170,11000,11000,11000,11000,0
20231012,173900,473774170,11000,11000,11000,11000,0
20231012,173800,473774170,11000,11000,11000,11000,0
20231012,173700,473774170,11000,11000,11000,11000,1214
20231012,173600,473774170,11000,11000,11000,11000,0
20231012,173500,473774170,11000,11000,11000,11000,0
20231012,173400,473774170,11000,11000,11000,11000,0
20231012,173300,473774170,11000,11000,11000,11000,0
20231012,173200,473774170,11000,11000,11000,11000,0
20231012,173100,473774170,11000,11000,11000,11000,0
20231012,173000,473774170,11000,11000,11000,11000,0
20231012,172900,473774170,11000,11000,11000,11000,0
20231012,172800,473774170,11000,11000,11000,11000,0
20231012,172700,473774170,11000,11000,11000,11000,0
20231012,172600,473774170,11000,11000,11000,11000,0
20231012,172500,473774170,11000,11000,11000,11000,0
20231012,172400,473774170,11000,11000,11000,11000,0
20231012,172300,473774170,11000,11000,11000,11000,0
20231012,172200,473774170,11000,11000,11000,11000,0
20231012,172100,473774170,11000,11000,11000,11000,0
20231012,172000,473774170,11000,11000,11000,11000,0
20231012,171900,473774170,11000,11000,11000,11000,0
20231012,171800,473774170,11000,11000,11000,11000,0
20231012,171700,473774170,11000,11000,11000,11000,0
20231012,171600,473774170,11000,11000,11000,11000,0
20231012,171500,473774170,11000,11000,11000,11000,0
20231012,171400,473774170,11000,11000,11000,11000,0
20231012,171300,473774170,11000,11000,11000,11000,0
20231012,171200,473774170,11000,11000,11000,11000,0
20231012,171100,473774170,11000,11000,11000,11000,0
20231012,171000,473774170,11000,11000,11000,11000,0
20231012,170900,473774170,11000,11000,11000,11000,0
20231012,170800,473774170,11000,11000,11000,11000,0
20231012,170700,473774170,11000,11000,11000,11000,1214
20231012,170600,473774170,11000,11000,11000,11000,0
20231012,170500,473774170,11000,11000,11000,11000,0
20231012,170400,473774170,11000,11000,11000,11000,0
20231012,170300,473774170,11000,11000,11000,11000,0
20231012,170200,473774170,11000,11000,11000,11000,0
20231012,170100,473774170,11000,11000,11000,11000,0
20231012,170000,473774170,11000,11000,11000,11000,0
20231012,165900,473774170,11000,11000,11000,11000,0
20231012,165800,473774170,11000,11000,11000,11000,0
20231012,165700,473774170,11000,11000,11000,11000,0
20231012,165600,473774170,11000,11000,11000,11000,0
20231012,165500,473774170,11000,11000,11000,11000,0
20231012,165400,473774170,11000,11000,11000,11000,0
20231012,165300,473774170,11000,11000,11000,11000,0
20231012,165200,473774170,11000,11000,11000,11000,0
20231012,165100,473774170,11000,11000,11000,11000,0
20231012,165000,473774170,11000,11000,11000,11000,0
20231012,164900,473774170,11000,11000,11000,11000,0
20231012,164800,473774170,11000,11000,11000,11000,0
20231012,164700,473774170,11000,11000,11000,11000,0
20231012,164600,473774170,11000,11000,11000,11000,0
20231012,164500,473774170,11000,11000,11000,11000,0
20231012,164400,473774170,11000,11000,11000,11000,0
20231012,164300,473774170,11000,11000,11000,11000,0
20231012,164200,473774170,11000,11000,11000,11000,0
20231012,164100,473774170,11000,11000,11000,11000,0
20231012,164000,473774170,11000,11000,11000,11000,0
20231012,163900,473774170,11000,11000,11000,11000,0
20231012,163800,473774170,11000,11000,11000,11000,0
20231012,163700,473774170,11000,11000,11000,11000,1214
20231012,163600,473774170,11000,11000,11000,11000,0
20231012,163500,473774170,11000,11000,11000,11000,0
20231012,163400,473774170,11000,11000,11000,11000,0
20231012,163300,473774170,11000,11000,11000,11000,0
20231012,163200,473774170,11000,11000,11000,11000,0
20231012,163100,473774170,11000,11000,11000,11000,0
20231012,163000,473774170,11000,11000,11000,11000,0
20231012,162900,473774170,11000,11000,11000,11000,0
20231012,162800,473774170,11000,11000,11000,11000,0
20231012,162700,473774170,11000,11000,11000,11000,0
20231012,162600,473774170,11000,11000,11000,11000,0
20231012,162500,473774170,11000,11000,11000,11000,0
20231012,162400,473774170,11000,11000,11000,11000,0
20231012,162300,473774170,11000,11000,11000,11000,0
20231012,162200,473774170,11000,11000,11000,11000,0
20231012,162100,473774170,11000,11000,11000,11000,0
20231012,162000,473774170,11000,11000,11000,11000,0
20231012,161900,473774170,11000,11000,11000,11000,0
20231012,161800,473774170,11000,11000,11000,11000,0
20231012,161700,473774170,11000,11000,11000,11000,0
20231012,161600,473774170,11000,11000,11000,11000,0
20231012,161500,473774170,11000,11000,11000,11000,0
20231012,161400,473774170,11000,11000,11000,11000,0
20231012,161300,473774170,11000,11000,11000,11000,0
20231012,161200,473774170,11000,11000,11000,11000,0
20231012,161100,473774170,11000,11000,11000,11000,0
20231012,161000,473774170,11000,11000,11000,11000,0
20231012,160900,473774170,11000,11000,11000,11000,0
20231012,160800,473774170,11000,11000,11000,11000,0
20231012,160700,473774170,11000,11000,11000,11000,1214
20231012,160600,473774170,11000,11000,11000,11000,0
20231012,160500,473774170,11000,11000,11000,11000,0
20231012,160400,473774170,11000,11000,11000,11000,0
20231012,160300,473774170,11000,11000,11000,11000,0
20231012,160200,473774170,11000,11000,11000,11000,0
20231012,160100,473774170,11000,11000,11000,11000,0
20231012,160000,473774170,11000,11000,11000,11000,0
20231012,155900,473774170,11000,11000,11000,11000,0
20231012,155800,473774170,11000,11000,11000,11000,0
20231012,155700,473774170,11000,11000,11000,11000,0
20231012,155600,473774170,11000,11000,11000,11000,0
20231012,155500,473774170,11000,11000,11000,11000,0
20231012,155400,473774170,11000,11000,11000,11000,0
20231012,155300,473774170,11000,11000,11000,11000,0
20231012,155200,473774170,11000,11000,11000,11000,0
20231012,155100,473774170,11000,11000,11000,11000,0
20231012,155000,473774170,11000,11000,11000,11000,0
20231012,154900,473774170,11000,11000,11000,11000,0
20231012,154800,473774170,11000,11000,11000,11000,0
20231012,154700,473774170,11000,11000,11000,11000,0
20231012,154600,473774170,11000,11000,11000,11000,0
20231012,154500,473774170,11000,11000,11000,11000,0
20231012,154400,473774170,11000,11000,11000,11000,0
20231012,154300,473774170,11000,11000,11000,11000,0
20231012,154200,473774170,11000,11000,11000,11000,0
20231012,154100,473774170,11000,11000,11000,11000,0
20231012,154000,473774170,11000,11000,11000,11000,0
20231012,153900,473774170,11000,11000,11000,11000,0
20231012,153800,473774170,11000,11000,11000,11000,0
20231012,153700,473774170,11000,11000,11000,11000,1214
20231012,153600,473774170,11000,11000,11000,11000,0
20231012,153500,473774170,11000,11000,11000,11000,0
20231012,153400,473774170,11000,11000,11000,11000,0
20231012,153300,473774170,11000,11000,11000,11000,0
20231012,153200,473774170,11000,11000,11000,11000,0
20231012,153100,473774170,11000,11000,11000,11000,0
20231012,153000,473774170,11000,11000,11000,11000,1214
20231012,152900,460420170,10940,10940,10940,10940,0
20231012,152800,460420170,10940,10940,10940,10940,0
20231012,152700,460420170,10940,10940,10940,10940,0
20231012,152600,460420170,10940,10940,10940,10940,0
20231012,152500,460420170,10940,10940,10940,10940,0
20231012,152400,460420170,10940,10940,10940,10940,0
20231012,152300,460420170,10940,10940,10940,10940,0
20231012,152200,460420170,10940,10940,10940,10940,0
20231012,152100,460420170,10940,10940,10940,10940,0
20231012,152000,460420170,10940,10940,10940,10940,0
20231012,151900,460420170,10940,10950,10950,10940,79
20231012,151800,459555310,10950,10960,10960,10950,5
20231012,151700,459500550,10960,10970,10970,10960,242
20231012,151600,456846800,10980,10980,10980,10980,0
20231012,151500,456846800,10980,10980,10980,10980,4
20231012,151400,456802880,10980,10980,10980,10980,1
20231012,151300,456791900,10960,10980,10980,10960,201
20231012,151200,454588920,10980,10960,10980,10960,209
20231012,151100,452298230,10950,10950,10950,10950,19
20231012,151000,452090180,10950,10950,10950,10950,113
20231012,150900,450852830,10960,10960,10960,10960,13
20231012,150800,450710350,10950,10950,10950,10950,1
20231012,150700,450699400,10980,10980,10980,10980,0
20231012,150600,450699400,10980,10980,10980,10980,0
20231012,150500,450699400,10980,10980,10980,10980,0
20231012,150400,450699400,10980,10980,10980,10980,2
20231012,150300,450677440,10980,10980,10980,10980,0
20231012,150200,450677440,10980,10980,10980,10980,0
20231012,150100,450677440,10980,10980,10980,10980,0
20231012,150000,450677440,10980,10980,10980,10980,1
20231012,145900,450666460,10940,10940,10940,10940,0
20231012,145800,450666460,10940,10980,10980,10940,13
20231012,145700,450524140,10960,10970,10970,10960,6
20231012,145600,450458350,10980,10980,10980,10980,0
20231012,145500,450458350,10980,10970,10980,10970,501
20231012,145400,444958320,10940,10940,10940,10920,2012
20231012,145300,422966360,10960,10950,10960,10950,28
20231012,145200,422659750,10960,10960,10960,10960,1
20231012,145100,422648790,10950,10950,10950,10950,18
20231012,145000,422451690,10950,10950,10950,10950,0
20231012,144900,422451690,10950,10950,10950,10950,2
20231012,144800,422429790,10960,10960,10960,10960,1
20231012,144700,422418830,10960,10960,10960,10960,10
20231012,144600,422309230,10980,10980,10980,10980,0
20231012,144500,422309230,10980,10980,10980,10980,0
20231012,144400,422309230,10980,10980,10980,10980,0
20231012,144300,422309230,10980,10980,10980,10980,0
20231012,144200,422309230,10980,10980,10980,10980,0
20231012,144100,422309230,10980,10980,10980,10980,1
20231012,144000,422298250,10930,10950,10950,10930,3000
20231012,143900,389496490,10980,10960,10980,10960,30
20231012,143800,389167500,10960,10960,10960,10950,11
20231012,143700,389047030,10950,10950,10960,10950,7
20231012,143600,388970370,10960,10950,10960,10950,26
20231012,143500,388685660,10950,10950,10950,10950,106
20231012,143400,387524960,10950,10950,10950,10950,10
20231012,143300,387415460,10960,10960,10960,10960,0
20231012,143200,387415460,10960,10960,10960,10960,0
20231012,143100,387415460,10960,10960,10960,10960,0
20231012,143000,387415460,10960,10950,10960,10950,46
20231012,142900,386911750,10960,10960,10960,10960,1
20231012,142800,386900790,10950,10950,10950,10950,12
20231012,142700,386769390,10940,10960,10960,10940,618
20231012,142600,380000070,10970,10970,10970,10970,2
20231012,142500,379978130,10980,10980,10980,10980,0
20231012,142400,379978130,10980,10980,10980,10970,207
20231012,142300,377705620,10980,10980,10980,10980,1
20231012,142200,377694640,10990,10970,10990,10970,37
20231012,142100,377288370,10970,10980,10980,10960,120
20231012,142000,375971990,10970,10980,10980,10970,22
20231012,141900,375730640,10970,10970,10970,10970,0
20231012,141800,375730640,10970,10970,10970,10970,0
20231012,141700,375730640,10970,10970,10970,10970,12
20231012,141600,375599000,10980,10980,10980,10980,10
20231012,141500,375489200,10970,10970,10970,10970,2
20231012,141400,375467260,10970,10970,10970,10970,11
20231012,141300,375346590,10970,10970,10970,10970,2
20231012,141200,375324650,10980,10980,10980,10980,0
20231012,141100,375324650,10980,10980,10980,10980,0
20231012,141000,375324650,10980,10980,10980,10980,0
20231012,140900,375324650,10980,10980,10980,10980,0
20231012,140800,375324650,10980,10980,10980,10960,3
20231012,140700,375291730,10960,10970,10970,10960,248
20231012,140600,372572650,10970,10970,10970,10970,0
20231012,140500,372572650,10970,10970,10970,10970,40
20231012,140400,372133850,10970,10970,10970,10960,150
20231012,140300,370488530,10960,10960,10960,10960,10
20231012,140200,370378930,10980,10980,10980,10980,0
20231012,140100,370378930,10980,10980,10980,10980,1
20231012,140000,370367950,10980,10980,10980,10980,0
20231012,135900,370367950,10980,10970,10980,10970,9
20231012,135800,370269210,10980,10980,10980,10980,0
20231012,135700,370269210,10980,10980,10980,10980,0
20231012,135600,370269210,10980,10980,10980,10980,0
20231012,135500,370269210,10980,10980,10980,10980,1
20231012,135400,370258230,10990,10990,10990,10990,0
20231012,135300,370258230,10990,10990,10990,10990,0
20231012,135200,370258230,10990,10990,10990,10990,0
20231012,135100,370258230,10990,10990,10990,10990,0
20231012,135000,370258230,10990,10990,10990,10990,5
20231012,134900,370203280,10990,10970,10990,10960,22
20231012,134800,369961900,10990,10990,10990,10990,0
20231012,134700,369961900,10990,10990,10990,10990,0
20231012,134600,369961900,10990,10990,10990,10990,0
20231012,134500,369961900,10990,10990,10990,10990,0
20231012,134400,369961900,10990,10990,10990,10990,0
20231012,134300,369961900,10990,10990,10990,10990,0
20231012,134200,369961900,10990,10970,10990,10970,301
20231012,134100,366654270,10960,10970,10970,10960,356
20231012,134000,362749950,10990,10990,10990,10990,0
20231012,133900,362749950,10990,10990,10990,10990,0
20231012,133800,362749950,10990,10980,10990,10980,6
20231012,133700,362684060,10980,10980,10980,10980,15
20231012,133600,362519360,10980,10980,10980,10980,0
20231012,133500,362519360,10980,10970,10980,10970,107
20231012,133400,361345560,10970,10970,10970,10970,1
20231012,133300,361334590,10980,10980,10980,10980,0
20231012,133200,361334590,10980,10970,10980,10970,301
20231012,133100,358032610,10980,10990,10990,10980,145
20231012,133000,356440500,10980,10980,10980,10980,8
20231012,132900,356352660,10990,10990,10990,10990,0
20231012,132800,356352660,10990,10980,10990,10980,2
20231012,132700,356330690,10990,10990,10990,10990,1
20231012,132600,356319700,10980,10980,10980,10980,20
20231012,132500,356100100,10990,10980,10990,10980,217
20231012,132400,353717430,10980,10980,10980,10980,8
20231012,132300,353629590,10980,10980,10980,10980,8
20231012,132200,353541750,10990,10980,10990,10980,2
20231012,132100,353519780,11000,11000,11000,11000,0
20231012,132000,353519780,11000,11000,11000,11000,3
20231012,131900,353486780,11000,11000,11000,11000,0
20231012,131800,353486780,11000,11000,11000,11000,0
20231012,131700,353486780,11000,11000,11000,11000,100
20231012,131600,352386780,10980,10980,10980,10980,0
20231012,131500,352386780,10980,10980,10980,10980,23
20231012,131400,352134240,10990,10990,10990,10990,96
20231012,131300,351079200,10980,10980,10980,10980,6
20231012,131200,351013320,10990,10990,10990,10980,17
20231012,131100,350826500,10980,10980,10980,10980,0
20231012,131000,350826500,10980,10980,10980,10980,6
20231012,130900,350760620,10980,10980,10980,10980,1
20231012,130800,350749640,10990,10990,10990,10990,14
20231012,130700,350595780,11000,11000,11000,11000,1
20231012,130600,350584780,10990,10990,10990,10990,0
20231012,130500,350584780,10990,10990,10990,10990,7
20231012,130400,350507850,10990,11000,11000,10990,57
20231012,130300,349881410,10990,10990,10990,10990,1
20231012,130200,349870420,10990,10990,10990,10990,31
20231012,130100,349529730,10990,10990,10990,10990,0
20231012,130000,349529730,10990,10990,10990,10990,0
20231012,125900,349529730,10990,10980,10990,10980,15
20231012,125800,349364930,10990,10990,10990,10990,0
20231012,125700,349364930,10990,11000,11000,10990,6
20231012,125600,349298980,11010,11010,11010,11010,0
20231012,125500,349298980,11010,11010,11010,11010,0
20231012,125400,349298980,11010,11010,11010,11010,0
20231012,125300,349298980,11010,11010,11010,11010,0
20231012,125200,349298980,11010,11010,11010,11010,0
20231012,125100,349298980,11010,10990,11010,10990,603
20231012,125000,342666340,10990,10990,10990,10990,0
20231012,124900,342666340,10990,10980,10990,10980,46
20231012,124800,342161250,10980,10980,10980,10980,0
20231012,124700,342161250,10980,10980,10980,10980,16
20231012,124600,341985570,10980,10980,10980,10980,7
20231012,124500,341908710,10980,10980,10980,10980,0
20231012,124400,341908710,10980,10990,10990,10970,9
20231012,124300,341809950,10970,10980,10980,10970,89
20231012,124200,340833590,10980,10980,10980,10980,151
20231012,124100,339175610,10980,10980,10980,10980,1
20231012,124000,339164630,10990,10980,10990,10980,9
20231012,123900,339065800,10980,10980,10980,10980,3
20231012,123800,339032860,10980,10980,10980,10980,59
20231012,123700,338385040,10980,10980,10980,10980,1
20231012,123600,338374060,10990,10980,10990,10980,10
20231012,123500,338264250,11000,11000,11000,11000,0
20231012,123400,338264250,11000,10990,11000,10980,61
20231012,123300,337593430,10980,10980,10980,10980,3
20231012,123200,337560490,10990,11000,11000,10990,200
20231012,123100,335362480,10990,11000,11000,10990,6
20231012,123000,335296510,10990,11000,11000,10990,63
20231012,122900,334603640,11000,11000,11000,11000,4
20231012,122800,334559640,11000,11000,11000,11000,0
20231012,122700,334559640,11000,11000,11000,11000,1
20231012,122600,334548640,11000,11000,11000,11000,1
20231012,122500,334537640,11010,11010,11010,11010,0
20231012,122400,334537640,11010,11010,11010,11010,0
20231012,122300,334537640,11010,11010,11010,11010,6
20231012,122200,334471580,11000,11010,11010,11000,2301
20231012,122100,309149610,11020,11020,11020,11020,29
20231012,122000,308830030,11030,11020,11030,11020,7
20231012,121900,308752880,11020,11020,11020,11020,1
20231012,121800,308741860,11030,11030,11030,11030,1
20231012,121700,308730830,11020,11020,11020,11020,137
20231012,121600,307221090,11020,11030,11030,11020,134
20231012,121500,305743120,11030,11030,11030,11030,6
20231012,121400,305676940,11050,11050,11050,11050,0
20231012,121300,305676940,11050,11050,11050,11050,21
20231012,121200,305444890,11030,11040,11040,11030,501
20231012,121100,299918850,11030,11030,11030,11030,10
20231012,121000,299808550,11030,11030,11030,11030,7
20231012,120900,299731340,11030,11030,11030,11030,1
20231012,120800,299720310,11040,11040,11040,11030,31
20231012,120700,299378270,11030,11030,11030,11030,9
20231012,120600,299279000,11030,11030,11030,11030,0
20231012,120500,299279000,11030,11030,11030,11030,1
20231012,120400,299267970,11040,11040,11040,11040,0
20231012,120300,299267970,11040,11040,11040,11040,50
20231012,120200,298715970,11040,11050,11050,11040,235
20231012,120100,296121320,11060,11060,11060,11060,0
20231012,120000,296121320,11060,11060,11060,11060,0
20231012,115900,296121320,11060,11060,11060,11060,0
20231012,115800,296121320,11060,11060,11060,11060,0
20231012,115700,296121320,11060,11060,11060,11060,0
20231012,115600,296121320,11060,11060,11060,11060,0
20231012,115500,296121320,11060,11060,11060,11060,1
20231012,115400,296110260,11060,11060,11060,11060,1
20231012,115300,296099200,11080,11080,11080,11080,0
20231012,115200,296099200,11080,11080,11080,11080,1
20231012,115100,296088120,11070,11070,11070,11070,0
20231012,115000,296088120,11070,11070,11070,11070,0
20231012,114900,296088120,11070,11070,11070,11070,11
20231012,114800,295966350,11100,11100,11100,11100,0
20231012,114700,295966350,11100,11100,11100,11100,0
20231012,114600,295966350,11100,11100,11100,11100,0
20231012,114500,295966350,11100,11090,11100,11040,2913
20231012,114400,263789630,11100,11100,11100,11100,100
20231012,114300,262679630,11100,11090,11100,11090,212
20231012,114200,260328540,11090,11070,11090,11070,101
20231012,114100,259210450,11070,11070,11070,11070,3
20231012,114000,259177240,11070,11070,11070,11070,0
20231012,113900,259177240,11070,11070,11070,11070,8
20231012,113800,259088680,11080,11080,11080,11080,1
20231012,113700,259077600,11090,11090,11090,11090,105
20231012,113600,257913150,11100,11100,11100,11100,0
20231012,113500,257913150,11100,11100,11100,11100,50
20231012,113400,257358150,11100,11100,11100,11100,0
20231012,113300,257358150,11100,11100,11100,11100,0
20231012,113200,257358150,11100,11100,11100,11100,1
20231012,113100,257347050,11100,11100,11100,11100,0
20231012,113000,257347050,11100,11090,11100,11090,81
20231012,112900,256448750,11090,11090,11090,11090,45
20231012,112800,255949700,11100,11100,11100,11100,0
20231012,112700,255949700,11100,11100,11100,11100,23
20231012,112600,255694400,11090,11090,11090,11090,8
20231012,112500,255605680,11090,11090,11090,11090,1
20231012,112400,255594590,11080,11100,11100,11080,371
20231012,112300,251479280,11100,11100,11100,11100,389
20231012,112200,247161380,11100,11100,11100,11100,0
20231012,112100,247161380,11100,11090,11100,11090,201
20231012,112000,244932130,11090,11100,11100,11090,201
20231012,111900,242702030,11100,11100,11100,11100,290
20231012,111800,239483030,11090,11070,11090,11070,880
20231012,111700,229733910,11070,11070,11070,11070,0
20231012,111600,229733910,11070,11070,11070,11070,0
20231012,111500,229733910,11070,11050,11070,11050,151
20231012,111400,228062890,11050,11050,11050,11050,29
20231012,111300,227742440,11050,11050,11050,11050,1
20231012,111200,227731390,11060,11060,11060,11060,14
20231012,111100,227576550,11060,11060,11060,11060,134
20231012,111000,226094510,11070,11070,11070,11070,20
20231012,110900,225873110,11070,11060,11070,11060,56
20231012,110800,225253740,11060,11040,11060,11040,60
20231012,110700,224590300,11060,11060,11060,11060,1
20231012,110600,224579240,11050,11050,11050,11050,623
20231012,110500,217695090,11050,11040,11050,11040,558
20231012,110400,211530960,11040,11040,11040,11040,8
20231012,110300,211442640,11050,11050,11050,11050,0
20231012,110200,211442640,11050,11050,11050,11050,0
20231012,110100,211442640,11050,11050,11050,11050,350
20231012,110000,207575140,11060,11060,11060,11060,0
20231012,105900,207575140,11060,11060,11060,11060,0
20231012,105800,207575140,11060,11060,11060,11050,604
20231012,105700,200899920,11060,11050,11060,11050,16
20231012,105600,200723110,11050,11050,11050,11050,50
20231012,105500,200170610,11060,11060,11060,11060,23
20231012,105400,199916230,11060,11060,11060,11060,55
20231012,105300,199307930,11060,11060,11060,11060,152
20231012,105200,197626810,11070,11060,11070,11060,21
20231012,105100,197394540,11060,11060,11060,11060,1
20231012,105000,197383480,11060,11060,11060,11060,8
20231012,104900,197295000,11080,11070,11080,11070,18
20231012,104800,197095570,11080,11080,11080,11080,0
20231012,104700,197095570,11080,11080,11080,11080,1
20231012,104600,197084490,11050,11060,11070,11050,221
20231012,104500,194639080,11060,11050,11060,11050,10
20231012,104400,194528570,11060,11060,11060,11060,0
20231012,104300,194528570,11060,11050,11060,11050,198
20231012,104200,192340660,11050,11050,11050,11050,12
20231012,104100,192208060,11050,11050,11050,11050,46
20231012,104000,191699760,11020,11050,11050,11020,91
20231012,103900,190696910,11050,11050,11050,11050,90
20231012,103800,189702410,11050,11040,11050,11020,461
20231012,103700,184622110,11030,11030,11030,11030,107
20231012,103600,183441900,11040,11040,11040,11040,25
20231012,103500,183165900,11050,11050,11050,11050,36
20231012,103400,182768100,11060,11070,11070,11050,102
20231012,103300,181640970,11050,11070,11070,11050,19
20231012,103200,181431000,11060,11060,11060,11050,362
20231012,103100,177427380,11040,11040,11040,11040,18
20231012,103000,177228660,11060,11060,11060,11060,10
20231012,102900,177118060,11060,11060,11060,11060,0
20231012,102800,177118060,11060,11060,11060,11060,0
20231012,102700,177118060,11060,11050,11060,11030,500
20231012,102600,171590180,11020,11020,11020,11020,0
20231012,102500,171590180,11020,11020,11040,11020,139
20231012,102400,170056380,11020,11020,11020,11020,0
20231012,102300,170056380,11020,11020,11020,11020,8
20231012,102200,169968220,11020,11020,11020,11020,0
20231012,102100,169968220,11020,11020,11020,11020,0
20231012,102000,169968220,11020,11020,11020,11020,8
20231012,101900,169880060,11060,11060,11060,11060,0
20231012,101800,169880060,11060,11010,11060,11010,13
20231012,101700,169736750,11010,11010,11010,11010,22
20231012,101600,169494530,11010,11020,11020,11010,446
20231012,101500,164582770,11020,11030,11030,11020,195
20231012,101400,162431930,11030,11050,11050,11030,11
20231012,101300,162310540,11050,11040,11050,11040,2
20231012,101200,162288450,11030,11040,11040,11030,322
20231012,101100,158733580,11040,11050,11050,11040,277
20231012,101000,155675300,11050,11050,11050,11050,63
20231012,100900,154979150,11060,11060,11060,11060,0
20231012,100800,154979150,11060,11040,11060,11040,66
20231012,100700,154249600,11040,11040,11040,11040,28
20231012,100600,153940480,11050,11050,11050,11040,207
20231012,100500,151654580,11060,11060,11060,11060,10
20231012,100400,151543980,11060,11060,11060,11060,11
20231012,100300,151422320,11060,11070,11070,11060,9
20231012,100200,151322770,11060,11070,11070,11060,3
20231012,100100,151289570,11080,11080,11080,11080,6
20231012,100000,151223090,11070,11070,11070,11070,33
20231012,095900,150857780,11070,11060,11070,11060,16
20231012,095800,150680810,11060,11060,11060,11060,128
20231012,095700,149265130,11060,11070,11070,11060,34
20231012,095600,148888840,11070,11050,11070,11050,68
20231012,095500,148137130,11060,11070,11080,11050,91
20231012,095400,147130160,11080,11040,11080,11040,9
20231012,095300,147030760,11070,11070,11070,11070,26
20231012,095200,146742940,11090,11090,11090,11090,1
20231012,095100,146731850,11040,11090,11100,11040,418
20231012,095000,142096530,11100,11100,11100,11100,0
20231012,094900,142096530,11100,11080,11100,11080,368
20231012,094800,138015670,11090,11080,11090,11080,318
20231012,094700,134490140,11080,11050,11080,11050,361
20231012,094600,130497790,11070,11070,11070,11070,1
20231012,094500,130486720,11030,11070,11070,11030,136
20231012,094400,128985080,11080,11090,11090,11080,7
20231012,094300,128907460,11110,11110,11110,11110,13
20231012,094200,128763030,11070,11070,11070,11070,8
20231012,094100,128674470,11100,11100,11100,11100,1
20231012,094000,128663370,11100,11070,11100,11070,13
20231012,093900,128519430,11110,11100,11110,11050,314
20231012,093800,125049290,11060,11100,11100,11060,240
20231012,093700,122394620,11120,11120,11120,11120,0
20231012,093600,122394620,11120,11130,11130,11120,1700
20231012,093500,103475510,11130,11130,11130,11130,43
20231012,093400,102996920,11140,11090,11140,11090,611
20231012,093300,96205340,11090,11120,11120,11090,4
20231012,093200,96160890,11120,11120,11120,11120,0
20231012,093100,96160890,11120,11080,11120,11080,684
20231012,093000,88566400,11080,11030,11080,11030,728
20231012,092900,80525170,11030,11080,11080,11030,921
20231012,092800,70334660,11090,11100,11100,11090,124
20231012,092700,68959450,11110,11100,11110,11100,37
20231012,092600,68548740,11100,11100,11120,11100,10
20231012,092500,68437720,11100,11130,11130,11100,218
20231012,092400,66012980,11130,11120,11130,11120,8
20231012,092300,65923990,11120,11120,11130,11120,209
20231012,092200,63598900,11120,11100,11120,11100,671
20231012,092100,56137450,11120,11120,11120,11120,1
20231012,092000,56126330,11110,11070,11110,11070,1054
20231012,091900,44433370,11060,11060,11060,11060,573
20231012,091800,38095990,11060,11050,11060,11040,215
20231012,091700,35720580,11060,11060,11060,11060,2
20231012,091600,35698460,11080,11080,11080,11080,0
20231012,091500,35698460,11080,11090,11090,11080,114
20231012,091400,34434240,11090,11090,11090,11090,107
20231012,091300,33247610,11090,11080,11090,11080,22
20231012,091200,33003760,11080,11050,11080,11050,14
20231012,091100,32849030,11080,11080,11080,11080,1
20231012,091000,32837950,11050,11060,11080,11050,86
20231012,090900,31886830,11060,11040,11080,11040,516
20231012,090800,26183710,11040,11020,11040,11020,844
20231012,090700,16880710,11010,11020,11020,11010,102
20231012,090600,15756680,11030,11030,11030,11030,0
20231012,090500,15756680,11030,11030,11030,11030,0
20231012,090400,15756680,11030,11000,11030,10920,11
20231012,090300,15636130,11020,11000,11020,11000,145
20231012,090200,14040900,10990,10980,10990,10980,541
20231012,090100,8098860,10980,10980,10980,10980,300
20231012,090000,4804860,10970,10970,10970,10970,438