KissMeData/076080/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,193800,314528305,3700,3700,3700,3700,3450
20231012,193700,314528305,3700,3700,3700,3700,0
20231012,193600,314528305,3700,3700,3700,3700,0
20231012,193500,314528305,3700,3700,3700,3700,0
20231012,193400,314528305,3700,3700,3700,3700,0
20231012,193300,314528305,3700,3700,3700,3700,0
20231012,193200,314528305,3700,3700,3700,3700,0
20231012,193100,314528305,3700,3700,3700,3700,0
20231012,193000,314528305,3700,3700,3700,3700,0
20231012,192900,314528305,3700,3700,3700,3700,0
20231012,192800,314528305,3700,3700,3700,3700,0
20231012,192700,314528305,3700,3700,3700,3700,0
20231012,192600,314528305,3700,3700,3700,3700,0
20231012,192500,314528305,3700,3700,3700,3700,0
20231012,192400,314528305,3700,3700,3700,3700,0
20231012,192300,314528305,3700,3700,3700,3700,0
20231012,192200,314528305,3700,3700,3700,3700,0
20231012,192100,314528305,3700,3700,3700,3700,0
20231012,192000,314528305,3700,3700,3700,3700,0
20231012,191900,314528305,3700,3700,3700,3700,0
20231012,191800,314528305,3700,3700,3700,3700,0
20231012,191700,314528305,3700,3700,3700,3700,0
20231012,191600,314528305,3700,3700,3700,3700,0
20231012,191500,314528305,3700,3700,3700,3700,0
20231012,191400,314528305,3700,3700,3700,3700,0
20231012,191300,314528305,3700,3700,3700,3700,0
20231012,191200,314528305,3700,3700,3700,3700,0
20231012,191100,314528305,3700,3700,3700,3700,0
20231012,191000,314528305,3700,3700,3700,3700,0
20231012,190900,314528305,3700,3700,3700,3700,0
20231012,190800,314528305,3700,3700,3700,3700,3450
20231012,190700,314528305,3700,3700,3700,3700,0
20231012,190600,314528305,3700,3700,3700,3700,0
20231012,190500,314528305,3700,3700,3700,3700,0
20231012,190400,314528305,3700,3700,3700,3700,0
20231012,190300,314528305,3700,3700,3700,3700,0
20231012,190200,314528305,3700,3700,3700,3700,0
20231012,190100,314528305,3700,3700,3700,3700,0
20231012,190000,314528305,3700,3700,3700,3700,0
20231012,185900,314528305,3700,3700,3700,3700,0
20231012,185800,314528305,3700,3700,3700,3700,0
20231012,185700,314528305,3700,3700,3700,3700,0
20231012,185600,314528305,3700,3700,3700,3700,0
20231012,185500,314528305,3700,3700,3700,3700,0
20231012,185400,314528305,3700,3700,3700,3700,0
20231012,185300,314528305,3700,3700,3700,3700,0
20231012,185200,314528305,3700,3700,3700,3700,0
20231012,185100,314528305,3700,3700,3700,3700,0
20231012,185000,314528305,3700,3700,3700,3700,0
20231012,184900,314528305,3700,3700,3700,3700,0
20231012,184800,314528305,3700,3700,3700,3700,0
20231012,184700,314528305,3700,3700,3700,3700,0
20231012,184600,314528305,3700,3700,3700,3700,0
20231012,184500,314528305,3700,3700,3700,3700,0
20231012,184400,314528305,3700,3700,3700,3700,0
20231012,184300,314528305,3700,3700,3700,3700,0
20231012,184200,314528305,3700,3700,3700,3700,0
20231012,184100,314528305,3700,3700,3700,3700,0
20231012,184000,314528305,3700,3700,3700,3700,0
20231012,183900,314528305,3700,3700,3700,3700,0
20231012,183800,314528305,3700,3700,3700,3700,3450
20231012,183700,314528305,3700,3700,3700,3700,0
20231012,183600,314528305,3700,3700,3700,3700,0
20231012,183500,314528305,3700,3700,3700,3700,0
20231012,183400,314528305,3700,3700,3700,3700,0
20231012,183300,314528305,3700,3700,3700,3700,0
20231012,183200,314528305,3700,3700,3700,3700,0
20231012,183100,314528305,3700,3700,3700,3700,0
20231012,183000,314528305,3700,3700,3700,3700,0
20231012,182900,314528305,3700,3700,3700,3700,0
20231012,182800,314528305,3700,3700,3700,3700,0
20231012,182700,314528305,3700,3700,3700,3700,0
20231012,182600,314528305,3700,3700,3700,3700,0
20231012,182500,314528305,3700,3700,3700,3700,0
20231012,182400,314528305,3700,3700,3700,3700,0
20231012,182300,314528305,3700,3700,3700,3700,0
20231012,182200,314528305,3700,3700,3700,3700,0
20231012,182100,314528305,3700,3700,3700,3700,0
20231012,182000,314528305,3700,3700,3700,3700,0
20231012,181900,314528305,3700,3700,3700,3700,0
20231012,181800,314528305,3700,3700,3700,3700,0
20231012,181700,314528305,3700,3700,3700,3700,0
20231012,181600,314528305,3700,3700,3700,3700,0
20231012,181500,314528305,3700,3700,3700,3700,0
20231012,181400,314528305,3700,3700,3700,3700,0
20231012,181300,314528305,3700,3700,3700,3700,0
20231012,181200,314528305,3700,3700,3700,3700,0
20231012,181100,314528305,3700,3700,3700,3700,0
20231012,181000,314528305,3700,3700,3700,3700,0
20231012,180900,314528305,3700,3700,3700,3700,0
20231012,180800,314528305,3700,3700,3700,3700,3450
20231012,180700,314528305,3700,3700,3700,3700,0
20231012,180600,314528305,3700,3700,3700,3700,0
20231012,180500,314528305,3700,3700,3700,3700,0
20231012,180400,314528305,3700,3700,3700,3700,0
20231012,180300,314528305,3700,3700,3700,3700,0
20231012,180200,314528305,3700,3700,3700,3700,0
20231012,180100,314528305,3700,3700,3700,3700,0
20231012,180000,314528305,3700,3700,3700,3700,0
20231012,175900,314528305,3700,3700,3700,3700,0
20231012,175800,314528305,3700,3700,3700,3700,0
20231012,175700,314528305,3700,3700,3700,3700,0
20231012,175600,314528305,3700,3700,3700,3700,0
20231012,175500,314528305,3700,3700,3700,3700,0
20231012,175400,314528305,3700,3700,3700,3700,0
20231012,175300,314528305,3700,3700,3700,3700,0
20231012,175200,314528305,3700,3700,3700,3700,0
20231012,175100,314528305,3700,3700,3700,3700,0
20231012,175000,314528305,3700,3700,3700,3700,0
20231012,174900,314528305,3700,3700,3700,3700,0
20231012,174800,314528305,3700,3700,3700,3700,0
20231012,174700,314528305,3700,3700,3700,3700,0
20231012,174600,314528305,3700,3700,3700,3700,0
20231012,174500,314528305,3700,3700,3700,3700,0
20231012,174400,314528305,3700,3700,3700,3700,0
20231012,174300,314528305,3700,3700,3700,3700,0
20231012,174200,314528305,3700,3700,3700,3700,0
20231012,174100,314528305,3700,3700,3700,3700,0
20231012,174000,314528305,3700,3700,3700,3700,0
20231012,173900,314528305,3700,3700,3700,3700,0
20231012,173800,314528305,3700,3700,3700,3700,3450
20231012,173700,314528305,3700,3700,3700,3700,0
20231012,173600,314528305,3700,3700,3700,3700,0
20231012,173500,314528305,3700,3700,3700,3700,0
20231012,173400,314528305,3700,3700,3700,3700,0
20231012,173300,314528305,3700,3700,3700,3700,0
20231012,173200,314528305,3700,3700,3700,3700,0
20231012,173100,314528305,3700,3700,3700,3700,0
20231012,173000,314528305,3700,3700,3700,3700,0
20231012,172900,314528305,3700,3700,3700,3700,0
20231012,172800,314528305,3700,3700,3700,3700,0
20231012,172700,314528305,3700,3700,3700,3700,0
20231012,172600,314528305,3700,3700,3700,3700,0
20231012,172500,314528305,3700,3700,3700,3700,0
20231012,172400,314528305,3700,3700,3700,3700,0
20231012,172300,314528305,3700,3700,3700,3700,0
20231012,172200,314528305,3700,3700,3700,3700,0
20231012,172100,314528305,3700,3700,3700,3700,0
20231012,172000,314528305,3700,3700,3700,3700,0
20231012,171900,314528305,3700,3700,3700,3700,0
20231012,171800,314528305,3700,3700,3700,3700,0
20231012,171700,314528305,3700,3700,3700,3700,0
20231012,171600,314528305,3700,3700,3700,3700,0
20231012,171500,314528305,3700,3700,3700,3700,0
20231012,171400,314528305,3700,3700,3700,3700,0
20231012,171300,314528305,3700,3700,3700,3700,0
20231012,171200,314528305,3700,3700,3700,3700,0
20231012,171100,314528305,3700,3700,3700,3700,0
20231012,171000,314528305,3700,3700,3700,3700,0
20231012,170900,314528305,3700,3700,3700,3700,0
20231012,170800,314528305,3700,3700,3700,3700,3450
20231012,170700,314528305,3700,3700,3700,3700,0
20231012,170600,314528305,3700,3700,3700,3700,0
20231012,170500,314528305,3700,3700,3700,3700,0
20231012,170400,314528305,3700,3700,3700,3700,0
20231012,170300,314528305,3700,3700,3700,3700,0
20231012,170200,314528305,3700,3700,3700,3700,0
20231012,170100,314528305,3700,3700,3700,3700,0
20231012,170000,314528305,3700,3700,3700,3700,0
20231012,165900,314528305,3700,3700,3700,3700,0
20231012,165800,314528305,3700,3700,3700,3700,0
20231012,165700,314528305,3700,3700,3700,3700,0
20231012,165600,314528305,3700,3700,3700,3700,0
20231012,165500,314528305,3700,3700,3700,3700,0
20231012,165400,314528305,3700,3700,3700,3700,0
20231012,165300,314528305,3700,3700,3700,3700,0
20231012,165200,314528305,3700,3700,3700,3700,0
20231012,165100,314528305,3700,3700,3700,3700,0
20231012,165000,314528305,3700,3700,3700,3700,0
20231012,164900,314528305,3700,3700,3700,3700,0
20231012,164800,314528305,3700,3700,3700,3700,0
20231012,164700,314528305,3700,3700,3700,3700,0
20231012,164600,314528305,3700,3700,3700,3700,0
20231012,164500,314528305,3700,3700,3700,3700,0
20231012,164400,314528305,3700,3700,3700,3700,0
20231012,164300,314528305,3700,3700,3700,3700,0
20231012,164200,314528305,3700,3700,3700,3700,0
20231012,164100,314528305,3700,3700,3700,3700,0
20231012,164000,314528305,3700,3700,3700,3700,0
20231012,163900,314528305,3700,3700,3700,3700,0
20231012,163800,314528305,3700,3700,3700,3700,3450
20231012,163700,314528305,3700,3700,3700,3700,0
20231012,163600,314528305,3700,3700,3700,3700,0
20231012,163500,314528305,3700,3700,3700,3700,0
20231012,163400,314528305,3700,3700,3700,3700,0
20231012,163300,314528305,3700,3700,3700,3700,0
20231012,163200,314528305,3700,3700,3700,3700,0
20231012,163100,314528305,3700,3700,3700,3700,0
20231012,163000,314528305,3700,3700,3700,3700,0
20231012,162900,314528305,3700,3700,3700,3700,0
20231012,162800,314528305,3700,3700,3700,3700,0
20231012,162700,314528305,3700,3700,3700,3700,0
20231012,162600,314528305,3700,3700,3700,3700,0
20231012,162500,314528305,3700,3700,3700,3700,0
20231012,162400,314528305,3700,3700,3700,3700,0
20231012,162300,314528305,3700,3700,3700,3700,0
20231012,162200,314528305,3700,3700,3700,3700,0
20231012,162100,314528305,3700,3700,3700,3700,0
20231012,162000,314528305,3700,3700,3700,3700,0
20231012,161900,314528305,3700,3700,3700,3700,0
20231012,161800,314528305,3700,3700,3700,3700,0
20231012,161700,314528305,3700,3700,3700,3700,0
20231012,161600,314528305,3700,3700,3700,3700,0
20231012,161500,314528305,3700,3700,3700,3700,0
20231012,161400,314528305,3700,3700,3700,3700,0
20231012,161300,314528305,3700,3700,3700,3700,0
20231012,161200,314528305,3700,3700,3700,3700,0
20231012,161100,314528305,3700,3700,3700,3700,0
20231012,161000,314528305,3700,3700,3700,3700,0
20231012,160900,314528305,3700,3700,3700,3700,0
20231012,160800,314528305,3700,3700,3700,3700,3450
20231012,160700,314528305,3700,3700,3700,3700,0
20231012,160600,314528305,3700,3700,3700,3700,0
20231012,160500,314528305,3700,3700,3700,3700,0
20231012,160400,314528305,3700,3700,3700,3700,0
20231012,160300,314528305,3700,3700,3700,3700,0
20231012,160200,314528305,3700,3700,3700,3700,0
20231012,160100,314528305,3700,3700,3700,3700,0
20231012,160000,314528305,3700,3700,3700,3700,0
20231012,155900,314528305,3700,3700,3700,3700,0
20231012,155800,314528305,3700,3700,3700,3700,0
20231012,155700,314528305,3700,3700,3700,3700,0
20231012,155600,314528305,3700,3700,3700,3700,0
20231012,155500,314528305,3700,3700,3700,3700,0
20231012,155400,314528305,3700,3700,3700,3700,0
20231012,155300,314528305,3700,3700,3700,3700,0
20231012,155200,314528305,3700,3700,3700,3700,0
20231012,155100,314528305,3700,3700,3700,3700,0
20231012,155000,314528305,3700,3700,3700,3700,0
20231012,154900,314528305,3700,3700,3700,3700,0
20231012,154800,314528305,3700,3700,3700,3700,0
20231012,154700,314528305,3700,3700,3700,3700,0
20231012,154600,314528305,3700,3700,3700,3700,0
20231012,154500,314528305,3700,3700,3700,3700,0
20231012,154400,314528305,3700,3700,3700,3700,0
20231012,154300,314528305,3700,3700,3700,3700,0
20231012,154200,314528305,3700,3700,3700,3700,0
20231012,154100,314528305,3700,3700,3700,3700,0
20231012,154000,314528305,3700,3700,3700,3700,0
20231012,153900,314528305,3700,3700,3700,3700,0
20231012,153800,314528305,3700,3700,3700,3700,3450
20231012,153700,314528305,3700,3700,3700,3700,0
20231012,153600,314528305,3700,3700,3700,3700,0
20231012,153500,314528305,3700,3700,3700,3700,0
20231012,153400,314528305,3700,3700,3700,3700,0
20231012,153300,314528305,3700,3700,3700,3700,0
20231012,153200,314528305,3700,3700,3700,3700,0
20231012,153100,314528305,3700,3700,3700,3700,0
20231012,153000,314528305,3700,3700,3700,3700,3450
20231012,152900,301763305,3690,3690,3690,3690,0
20231012,152800,301763305,3690,3690,3690,3690,0
20231012,152700,301763305,3690,3690,3690,3690,0
20231012,152600,301763305,3690,3690,3690,3690,0
20231012,152500,301763305,3690,3690,3690,3690,0
20231012,152400,301763305,3690,3690,3690,3690,0
20231012,152300,301763305,3690,3690,3690,3690,0
20231012,152200,301763305,3690,3690,3690,3690,0
20231012,152100,301763305,3690,3690,3690,3690,0
20231012,152000,301763305,3690,3690,3690,3690,0
20231012,151900,301763305,3690,3690,3700,3690,40
20231012,151800,301615395,3690,3690,3690,3690,4
20231012,151700,301600635,3690,3700,3700,3690,11
20231012,151600,301559945,3700,3700,3700,3700,1
20231012,151500,301556245,3690,3690,3690,3690,1
20231012,151400,301552555,3700,3700,3700,3700,0
20231012,151300,301552555,3700,3705,3705,3700,63
20231012,151200,301319445,3700,3700,3700,3700,800
20231012,151100,298359445,3700,3700,3700,3700,0
20231012,151000,298359445,3700,3700,3700,3700,53
20231012,150900,298163345,3705,3705,3705,3705,20
20231012,150800,298089245,3705,3705,3705,3705,1410
20231012,150700,292865195,3705,3705,3705,3705,2
20231012,150600,292857785,3705,3705,3705,3705,0
20231012,150500,292857785,3705,3705,3705,3705,2
20231012,150400,292850375,3705,3700,3705,3700,644
20231012,150300,290467570,3700,3700,3700,3700,12
20231012,150200,290423170,3700,3695,3700,3695,51
20231012,150100,290234705,3695,3695,3695,3695,375
20231012,150000,288849080,3700,3700,3700,3700,1
20231012,145900,288845380,3690,3690,3690,3690,0
20231012,145800,288845380,3690,3695,3695,3690,1212
20231012,145700,284367155,3695,3695,3695,3695,351
20231012,145600,283070210,3700,3700,3700,3700,38
20231012,145500,282929610,3700,3700,3700,3700,0
20231012,145400,282929610,3700,3700,3700,3700,0
20231012,145300,282929610,3700,3700,3700,3700,0
20231012,145200,282929610,3700,3700,3700,3700,500
20231012,145100,281079610,3700,3700,3700,3700,0
20231012,145000,281079610,3700,3700,3700,3700,50
20231012,144900,280894610,3700,3695,3700,3695,115
20231012,144800,280469660,3695,3695,3695,3695,131
20231012,144700,279985615,3695,3695,3695,3695,0
20231012,144600,279985615,3695,3695,3695,3695,0
20231012,144500,279985615,3695,3695,3695,3695,670
20231012,144400,277509965,3700,3700,3700,3700,25
20231012,144300,277417465,3700,3700,3700,3700,1
20231012,144200,277413765,3695,3695,3695,3695,0
20231012,144100,277413765,3695,3695,3695,3695,0
20231012,144000,277413765,3695,3695,3695,3695,0
20231012,143900,277413765,3695,3695,3695,3695,178
20231012,143800,276756055,3700,3700,3700,3700,58
20231012,143700,276541455,3700,3695,3700,3695,6
20231012,143600,276519280,3695,3695,3695,3695,0
20231012,143500,276519280,3695,3695,3695,3695,11
20231012,143400,276478635,3695,3695,3695,3695,0
20231012,143300,276478635,3695,3695,3695,3695,0
20231012,143200,276478635,3695,3695,3695,3695,882
20231012,143100,273219645,3695,3695,3695,3695,0
20231012,143000,273219645,3695,3695,3700,3695,365
20231012,142900,271869720,3700,3700,3700,3700,121
20231012,142800,271422020,3700,3700,3700,3700,622
20231012,142700,269120620,3700,3700,3700,3700,250
20231012,142600,268195620,3705,3705,3705,3705,40
20231012,142500,268047420,3705,3705,3705,3705,20
20231012,142400,267973320,3705,3700,3705,3695,21
20231012,142300,267895665,3700,3700,3700,3700,282
20231012,142200,266852265,3700,3700,3700,3700,400
20231012,142100,265372265,3695,3695,3700,3695,122
20231012,142000,264921455,3700,3700,3700,3700,0
20231012,141900,264921455,3700,3700,3700,3700,0
20231012,141800,264921455,3700,3700,3700,3700,0
20231012,141700,264921455,3700,3700,3700,3700,110
20231012,141600,264514455,3705,3705,3705,3705,0
20231012,141500,264514455,3705,3705,3705,3705,0
20231012,141400,264514455,3705,3705,3705,3705,1
20231012,141300,264510750,3700,3700,3700,3700,1
20231012,141200,264507050,3705,3705,3705,3705,553
20231012,141100,262458185,3705,3705,3705,3705,640
20231012,141000,260086985,3700,3695,3700,3695,2131
20231012,140900,252202935,3695,3695,3695,3695,90
20231012,140800,251870385,3695,3695,3695,3695,10
20231012,140700,251833435,3700,3700,3700,3700,0
20231012,140600,251833435,3700,3700,3700,3700,318
20231012,140500,250656835,3700,3700,3700,3700,0
20231012,140400,250656835,3700,3700,3700,3700,0
20231012,140300,250656835,3700,3700,3700,3700,0
20231012,140200,250656835,3700,3700,3700,3700,0
20231012,140100,250656835,3700,3700,3700,3700,0
20231012,140000,250656835,3700,3700,3700,3700,0
20231012,135900,250656835,3700,3700,3700,3700,0
20231012,135800,250656835,3700,3700,3700,3700,22
20231012,135700,250575435,3700,3700,3700,3700,263
20231012,135600,249602335,3700,3700,3700,3700,0
20231012,135500,249602335,3700,3700,3700,3700,1
20231012,135400,249598635,3700,3700,3700,3700,200
20231012,135300,248858635,3700,3700,3700,3700,15
20231012,135200,248803135,3700,3705,3705,3700,53
20231012,135100,248606875,3700,3700,3700,3700,100
20231012,135000,248236875,3700,3700,3700,3700,28
20231012,134900,248133275,3705,3705,3705,3705,2
20231012,134800,248125865,3700,3700,3700,3700,19
20231012,134700,248055565,3705,3705,3705,3705,422
20231012,134600,246492055,3705,3705,3705,3705,0
20231012,134500,246492055,3705,3705,3705,3705,0
20231012,134400,246492055,3705,3700,3705,3700,42
20231012,134300,246336645,3700,3700,3700,3700,0
20231012,134200,246336645,3700,3700,3700,3700,100
20231012,134100,245966645,3700,3700,3700,3700,10
20231012,134000,245929645,3700,3695,3700,3695,4383
20231012,133900,229727015,3690,3690,3690,3690,84
20231012,133800,229417055,3690,3690,3690,3690,6
20231012,133700,229394915,3695,3695,3695,3695,100
20231012,133600,229025415,3695,3695,3695,3695,0
20231012,133500,229025415,3695,3695,3695,3695,10
20231012,133400,228988465,3685,3685,3685,3685,4
20231012,133300,228973725,3690,3690,3690,3690,0
20231012,133200,228973725,3690,3690,3690,3690,0
20231012,133100,228973725,3690,3690,3690,3690,150
20231012,133000,228420225,3700,3700,3700,3700,0
20231012,132900,228420225,3700,3700,3700,3700,24
20231012,132800,228331425,3700,3700,3700,3700,0
20231012,132700,228331425,3700,3700,3700,3700,0
20231012,132600,228331425,3700,3695,3700,3680,596
20231012,132500,226133420,3695,3695,3695,3695,0
20231012,132400,226133420,3695,3695,3695,3695,2
20231012,132300,226126030,3695,3695,3695,3695,1
20231012,132200,226122335,3690,3695,3695,3690,436
20231012,132100,224511320,3695,3695,3695,3695,0
20231012,132000,224511320,3695,3700,3700,3695,451
20231012,131900,222842945,3700,3700,3700,3700,350
20231012,131800,221547945,3700,3700,3700,3700,0
20231012,131700,221547945,3700,3700,3700,3700,64
20231012,131600,221311145,3705,3705,3705,3705,28
20231012,131500,221207405,3700,3695,3700,3695,524
20231012,131400,219268620,3700,3700,3700,3700,20
20231012,131300,219194620,3700,3700,3700,3700,0
20231012,131200,219194620,3700,3700,3700,3700,268
20231012,131100,218203020,3700,3700,3700,3700,0
20231012,131000,218203020,3700,3700,3700,3700,35
20231012,130900,218073520,3700,3700,3700,3700,0
20231012,130800,218073520,3700,3700,3700,3700,0
20231012,130700,218073520,3700,3705,3705,3700,155
20231012,130600,217499270,3705,3705,3705,3705,7
20231012,130500,217473335,3705,3705,3705,3705,0
20231012,130400,217473335,3705,3705,3705,3705,1
20231012,130300,217469630,3700,3700,3700,3695,232
20231012,130200,216611235,3695,3695,3695,3695,0
20231012,130100,216611235,3695,3695,3695,3695,577
20231012,130000,214479220,3695,3695,3695,3695,0
20231012,125900,214479220,3695,3695,3695,3695,0
20231012,125800,214479220,3695,3695,3695,3695,4
20231012,125700,214464440,3700,3700,3700,3700,0
20231012,125600,214464440,3700,3700,3700,3700,0
20231012,125500,214464440,3700,3700,3700,3700,74
20231012,125400,214190640,3700,3700,3700,3700,426
20231012,125300,212614440,3700,3700,3700,3700,10
20231012,125200,212577440,3700,3700,3700,3700,10
20231012,125100,212540440,3700,3700,3700,3700,5
20231012,125000,212521940,3700,3700,3700,3700,0
20231012,124900,212521940,3700,3700,3700,3700,20
20231012,124800,212447940,3700,3700,3700,3700,0
20231012,124700,212447940,3700,3700,3700,3700,0
20231012,124600,212447940,3700,3700,3700,3700,1
20231012,124500,212444240,3695,3695,3695,3695,0
20231012,124400,212444240,3695,3690,3695,3690,573
20231012,124300,210329535,3680,3680,3680,3680,402
20231012,124200,208850175,3690,3690,3690,3690,0
20231012,124100,208850175,3690,3690,3690,3690,1
20231012,124000,208846485,3690,3690,3690,3690,0
20231012,123900,208846485,3690,3690,3690,3685,5
20231012,123800,208828045,3680,3685,3685,3680,201
20231012,123700,208087425,3690,3690,3690,3690,0
20231012,123600,208087425,3690,3690,3690,3690,228
20231012,123500,207246105,3690,3690,3690,3690,0
20231012,123400,207246105,3690,3690,3690,3690,6
20231012,123300,207223965,3690,3690,3690,3690,1
20231012,123200,207220275,3690,3690,3690,3690,500
20231012,123100,205375275,3690,3690,3690,3690,0
20231012,123000,205375275,3690,3690,3690,3690,12
20231012,122900,205330995,3690,3690,3690,3690,470
20231012,122800,203596695,3690,3685,3690,3685,118
20231012,122700,203161775,3685,3685,3685,3685,0
20231012,122600,203161775,3685,3685,3685,3685,0
20231012,122500,203161775,3685,3690,3690,3685,29
20231012,122400,203054825,3695,3695,3695,3695,5
20231012,122300,203036350,3690,3690,3690,3690,0
20231012,122200,203036350,3690,3690,3690,3690,5
20231012,122100,203017900,3690,3690,3690,3690,5
20231012,122000,202999450,3690,3690,3690,3690,0
20231012,121900,202999450,3690,3690,3690,3690,0
20231012,121800,202999450,3690,3690,3690,3690,15
20231012,121700,202944100,3690,3690,3690,3690,0
20231012,121600,202944100,3690,3690,3690,3690,5
20231012,121500,202925650,3685,3685,3685,3685,0
20231012,121400,202925650,3685,3685,3685,3685,0
20231012,121300,202925650,3685,3685,3685,3685,31
20231012,121200,202811415,3685,3685,3685,3685,0
20231012,121100,202811415,3685,3685,3685,3685,0
20231012,121000,202811415,3685,3685,3685,3685,20
20231012,120900,202737715,3690,3690,3690,3690,2
20231012,120800,202730335,3690,3690,3690,3690,0
20231012,120700,202730335,3690,3690,3690,3690,0
20231012,120600,202730335,3690,3690,3690,3690,0
20231012,120500,202730335,3690,3690,3690,3690,0
20231012,120400,202730335,3690,3690,3690,3690,0
20231012,120300,202730335,3690,3690,3690,3690,0
20231012,120200,202730335,3690,3690,3690,3690,8
20231012,120100,202700815,3680,3680,3680,3680,500
20231012,120000,200860815,3695,3695,3695,3695,1
20231012,115900,200857120,3685,3685,3685,3685,0
20231012,115800,200857120,3685,3690,3690,3685,218
20231012,115700,200053755,3690,3690,3690,3690,0
20231012,115600,200053755,3690,3690,3690,3690,9
20231012,115500,200020545,3690,3690,3690,3690,0
20231012,115400,200020545,3690,3690,3690,3690,0
20231012,115300,200020545,3690,3690,3690,3690,0
20231012,115200,200020545,3690,3690,3690,3690,24
20231012,115100,199931985,3690,3690,3690,3690,0
20231012,115000,199931985,3690,3690,3690,3690,0
20231012,114900,199931985,3690,3690,3690,3690,0
20231012,114800,199931985,3690,3690,3690,3690,0
20231012,114700,199931985,3690,3690,3690,3690,24
20231012,114600,199843425,3695,3685,3695,3685,52
20231012,114500,199651795,3700,3700,3700,3700,0
20231012,114400,199651795,3700,3700,3700,3700,0
20231012,114300,199651795,3700,3700,3700,3700,0
20231012,114200,199651795,3700,3700,3700,3700,0
20231012,114100,199651795,3700,3700,3700,3700,0
20231012,114000,199651795,3700,3700,3700,3700,7
20231012,113900,199625895,3705,3705,3705,3705,0
20231012,113800,199625895,3705,3705,3705,3705,1
20231012,113700,199622190,3705,3705,3705,3705,40
20231012,113600,199473990,3710,3710,3710,3710,0
20231012,113500,199473990,3710,3705,3710,3705,4
20231012,113400,199459165,3705,3705,3705,3705,0
20231012,113300,199459165,3705,3700,3705,3700,418
20231012,113200,197910590,3705,3705,3705,3705,0
20231012,113100,197910590,3705,3705,3705,3705,0
20231012,113000,197910590,3705,3705,3705,3705,3
20231012,112900,197899475,3705,3705,3705,3705,0
20231012,112800,197899475,3705,3705,3705,3705,0
20231012,112700,197899475,3705,3705,3705,3705,0
20231012,112600,197899475,3705,3705,3705,3705,0
20231012,112500,197899475,3705,3705,3705,3705,0
20231012,112400,197899475,3705,3705,3705,3705,0
20231012,112300,197899475,3705,3705,3705,3705,0
20231012,112200,197899475,3705,3705,3705,3705,0
20231012,112100,197899475,3705,3700,3705,3700,96
20231012,112000,197544270,3700,3700,3700,3700,10
20231012,111900,197507270,3700,3700,3700,3700,3
20231012,111800,197496170,3680,3680,3680,3680,3
20231012,111700,197485130,3680,3700,3700,3680,1501
20231012,111600,191958930,3695,3690,3695,3690,318
20231012,111500,190784385,3690,3680,3690,3680,92
20231012,111400,190445605,3690,3685,3690,3680,1001
20231012,111300,186761340,3685,3685,3685,3685,0
20231012,111200,186761340,3685,3685,3685,3685,516
20231012,111100,184859880,3685,3690,3690,3685,277
20231012,111000,183839125,3685,3685,3685,3685,0
20231012,110900,183839125,3685,3685,3685,3685,0
20231012,110800,183839125,3685,3690,3690,3685,126
20231012,110700,183374805,3685,3685,3685,3685,10
20231012,110600,183337955,3695,3695,3695,3695,1
20231012,110500,183334260,3695,3695,3695,3695,0
20231012,110400,183334260,3695,3695,3695,3695,1
20231012,110300,183330565,3680,3690,3690,3680,700
20231012,110200,180751280,3695,3695,3695,3695,0
20231012,110100,180751280,3695,3695,3695,3695,0
20231012,110000,180751280,3695,3690,3695,3685,400
20231012,105900,179275305,3685,3685,3685,3685,135
20231012,105800,178777830,3685,3685,3685,3685,120
20231012,105700,178335630,3685,3695,3695,3685,301
20231012,105600,177226105,3690,3690,3690,3690,42
20231012,105500,177071125,3695,3695,3695,3695,200
20231012,105400,176332125,3695,3695,3695,3695,2
20231012,105300,176324735,3705,3705,3705,3705,0
20231012,105200,176324735,3705,3705,3705,3705,1
20231012,105100,176321030,3700,3705,3705,3700,1843
20231012,105000,169501875,3700,3705,3705,3700,42
20231012,104900,169346340,3710,3710,3710,3710,60
20231012,104800,169123740,3710,3710,3710,3710,16
20231012,104700,169064380,3715,3715,3715,3715,0
20231012,104600,169064380,3715,3710,3715,3705,3065
20231012,104500,157702315,3715,3715,3715,3715,0
20231012,104400,157702315,3715,3715,3715,3715,1
20231012,104300,157698600,3710,3710,3710,3710,1
20231012,104200,157694890,3715,3715,3715,3710,13
20231012,104100,157646645,3720,3715,3720,3715,293
20231012,104000,156558145,3715,3715,3715,3715,96
20231012,103900,156201505,3720,3715,3720,3715,547
20231012,103800,154169315,3715,3715,3715,3715,559
20231012,103700,152092630,3715,3715,3715,3715,2
20231012,103600,152085200,3710,3710,3710,3710,298
20231012,103500,150979620,3710,3710,3710,3710,0
20231012,103400,150979620,3710,3710,3710,3710,197
20231012,103300,150248750,3715,3710,3715,3710,762
20231012,103200,147419970,3710,3710,3710,3710,0
20231012,103100,147419970,3710,3710,3710,3710,1
20231012,103000,147416260,3705,3705,3705,3705,199
20231012,102900,146678965,3705,3700,3705,3700,6
20231012,102800,146656755,3705,3700,3705,3700,2
20231012,102700,146649350,3700,3700,3700,3700,10
20231012,102600,146612350,3705,3710,3710,3705,2
20231012,102500,146604935,3715,3715,3715,3715,0
20231012,102400,146604935,3715,3710,3715,3710,2
20231012,102300,146597510,3715,3715,3715,3715,0
20231012,102200,146597510,3715,3715,3715,3715,6
20231012,102100,146575220,3710,3710,3710,3710,312
20231012,102000,145417700,3715,3715,3715,3715,100
20231012,101900,145046200,3710,3720,3720,3710,173
20231012,101800,144403510,3715,3710,3715,3710,418
20231012,101700,142851140,3715,3715,3715,3715,0
20231012,101600,142851140,3715,3710,3715,3710,1428
20231012,101500,137552555,3710,3710,3710,3710,193
20231012,101400,136836525,3710,3710,3710,3710,2002
20231012,101300,129409105,3705,3705,3705,3705,160
20231012,101200,128816305,3700,3700,3700,3700,524
20231012,101100,126877505,3700,3700,3705,3700,547
20231012,101000,124853600,3700,3700,3700,3700,846
20231012,100900,121723400,3700,3700,3700,3700,0
20231012,100800,121723400,3700,3685,3700,3685,12
20231012,100700,121679165,3685,3675,3700,3670,10556
20231012,100600,82686145,3680,3665,3680,3665,18
20231012,100500,82620145,3680,3680,3680,3680,271
20231012,100400,81622865,3680,3680,3680,3680,0
20231012,100300,81622865,3680,3670,3680,3670,11
20231012,100200,81582485,3675,3675,3675,3675,147
20231012,100100,81042260,3680,3680,3680,3680,298
20231012,100000,79945620,3685,3685,3685,3680,552
20231012,095900,77911610,3685,3685,3685,3685,200
20231012,095800,77174610,3685,3675,3685,3675,18
20231012,095700,77108450,3680,3685,3685,3680,917
20231012,095600,73732445,3685,3685,3690,3685,127
20231012,095500,73264195,3685,3680,3685,3675,1416
20231012,095400,68052530,3680,3680,3680,3680,1
20231012,095300,68048850,3675,3675,3675,3675,1789
20231012,095200,61474275,3675,3675,3675,3675,0
20231012,095100,61474275,3675,3675,3675,3675,1103
20231012,095000,57420750,3675,3675,3675,3675,1
20231012,094900,57417075,3675,3675,3675,3675,1
20231012,094800,57413400,3665,3675,3675,3665,201
20231012,094700,56676725,3675,3660,3675,3660,1215
20231012,094600,52217740,3670,3670,3670,3670,10
20231012,094500,52181040,3670,3670,3670,3670,10
20231012,094400,52144340,3670,3670,3670,3670,10
20231012,094300,52107640,3670,3670,3670,3670,0
20231012,094200,52107640,3670,3670,3670,3670,1
20231012,094100,52103970,3670,3665,3670,3665,503
20231012,094000,50258460,3660,3660,3660,3660,177
20231012,093900,49610640,3660,3660,3660,3660,368
20231012,093800,48263760,3660,3665,3665,3660,150
20231012,093700,47714060,3665,3670,3670,3665,104
20231012,093600,47332890,3675,3675,3675,3675,0
20231012,093500,47332890,3675,3675,3675,3675,51
20231012,093400,47145465,3670,3670,3670,3670,174
20231012,093300,46506885,3670,3665,3670,3665,25
20231012,093200,46415235,3665,3665,3665,3665,40
20231012,093100,46268635,3670,3675,3675,3670,11
20231012,093000,46228215,3665,3665,3665,3665,10
20231012,092900,46191565,3675,3670,3675,3670,120
20231012,092800,45750665,3675,3665,3675,3665,151
20231012,092700,45197110,3675,3675,3680,3665,1030
20231012,092600,41411400,3675,3670,3675,3670,113
20231012,092500,40996505,3675,3670,3675,3670,441
20231012,092400,39378030,3670,3665,3670,3665,830
20231012,092300,36336075,3665,3660,3665,3660,101
20231012,092200,35966410,3665,3650,3665,3650,110
20231012,092100,35564760,3665,3665,3665,3665,236
20231012,092000,34699820,3665,3650,3665,3650,1386
20231012,091900,29631260,3650,3650,3650,3650,168
20231012,091800,29018060,3655,3655,3655,3655,51
20231012,091700,28831655,3655,3650,3655,3650,1536
20231012,091600,23225250,3650,3645,3650,3645,184
20231012,091500,22554055,3645,3640,3645,3640,322
20231012,091400,21381970,3645,3645,3645,3645,0
20231012,091300,21381970,3645,3645,3645,3645,0
20231012,091200,21381970,3645,3645,3645,3645,0
20231012,091100,21381970,3645,3645,3645,3645,0
20231012,091000,21381970,3645,3645,3645,3645,393
20231012,090900,19949485,3645,3645,3645,3645,44
20231012,090800,19789105,3650,3650,3650,3650,119
20231012,090700,19354755,3650,3655,3655,3650,22
20231012,090600,19274445,3655,3645,3655,3645,1361
20231012,090500,14311790,3640,3640,3640,3640,510
20231012,090400,12455390,3640,3630,3640,3630,637
20231012,090300,10140755,3635,3635,3635,3635,133
20231012,090200,9657300,3635,3630,3635,3630,1090
20231012,090100,5700340,3625,3625,3625,3625,693
20231012,090000,3188215,3625,3605,3625,3605,883