KissMeData/082740/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194200,2210821850,8630,8630,8630,8630,2814
20231012,194100,2210821850,8630,8630,8630,8630,0
20231012,194000,2210821850,8630,8630,8630,8630,0
20231012,193900,2210821850,8630,8630,8630,8630,0
20231012,193800,2210821850,8630,8630,8630,8630,0
20231012,193700,2210821850,8630,8630,8630,8630,0
20231012,193600,2210821850,8630,8630,8630,8630,0
20231012,193500,2210821850,8630,8630,8630,8630,0
20231012,193400,2210821850,8630,8630,8630,8630,0
20231012,193300,2210821850,8630,8630,8630,8630,0
20231012,193200,2210821850,8630,8630,8630,8630,0
20231012,193100,2210821850,8630,8630,8630,8630,0
20231012,193000,2210821850,8630,8630,8630,8630,0
20231012,192900,2210821850,8630,8630,8630,8630,0
20231012,192800,2210821850,8630,8630,8630,8630,0
20231012,192700,2210821850,8630,8630,8630,8630,0
20231012,192600,2210821850,8630,8630,8630,8630,0
20231012,192500,2210821850,8630,8630,8630,8630,0
20231012,192400,2210821850,8630,8630,8630,8630,0
20231012,192300,2210821850,8630,8630,8630,8630,0
20231012,192200,2210821850,8630,8630,8630,8630,0
20231012,192100,2210821850,8630,8630,8630,8630,0
20231012,192000,2210821850,8630,8630,8630,8630,0
20231012,191900,2210821850,8630,8630,8630,8630,0
20231012,191800,2210821850,8630,8630,8630,8630,0
20231012,191700,2210821850,8630,8630,8630,8630,0
20231012,191600,2210821850,8630,8630,8630,8630,0
20231012,191500,2210821850,8630,8630,8630,8630,0
20231012,191400,2210821850,8630,8630,8630,8630,0
20231012,191300,2210821850,8630,8630,8630,8630,0
20231012,191200,2210821850,8630,8630,8630,8630,2814
20231012,191100,2210821850,8630,8630,8630,8630,0
20231012,191000,2210821850,8630,8630,8630,8630,0
20231012,190900,2210821850,8630,8630,8630,8630,0
20231012,190800,2210821850,8630,8630,8630,8630,0
20231012,190700,2210821850,8630,8630,8630,8630,0
20231012,190600,2210821850,8630,8630,8630,8630,0
20231012,190500,2210821850,8630,8630,8630,8630,0
20231012,190400,2210821850,8630,8630,8630,8630,0
20231012,190300,2210821850,8630,8630,8630,8630,0
20231012,190200,2210821850,8630,8630,8630,8630,0
20231012,190100,2210821850,8630,8630,8630,8630,0
20231012,190000,2210821850,8630,8630,8630,8630,0
20231012,185900,2210821850,8630,8630,8630,8630,0
20231012,185800,2210821850,8630,8630,8630,8630,0
20231012,185700,2210821850,8630,8630,8630,8630,0
20231012,185600,2210821850,8630,8630,8630,8630,0
20231012,185500,2210821850,8630,8630,8630,8630,0
20231012,185400,2210821850,8630,8630,8630,8630,0
20231012,185300,2210821850,8630,8630,8630,8630,0
20231012,185200,2210821850,8630,8630,8630,8630,0
20231012,185100,2210821850,8630,8630,8630,8630,0
20231012,185000,2210821850,8630,8630,8630,8630,0
20231012,184900,2210821850,8630,8630,8630,8630,0
20231012,184800,2210821850,8630,8630,8630,8630,0
20231012,184700,2210821850,8630,8630,8630,8630,0
20231012,184600,2210821850,8630,8630,8630,8630,0
20231012,184500,2210821850,8630,8630,8630,8630,0
20231012,184400,2210821850,8630,8630,8630,8630,0
20231012,184300,2210821850,8630,8630,8630,8630,0
20231012,184200,2210821850,8630,8630,8630,8630,2814
20231012,184100,2210821850,8630,8630,8630,8630,0
20231012,184000,2210821850,8630,8630,8630,8630,0
20231012,183900,2210821850,8630,8630,8630,8630,0
20231012,183800,2210821850,8630,8630,8630,8630,0
20231012,183700,2210821850,8630,8630,8630,8630,0
20231012,183600,2210821850,8630,8630,8630,8630,0
20231012,183500,2210821850,8630,8630,8630,8630,0
20231012,183400,2210821850,8630,8630,8630,8630,0
20231012,183300,2210821850,8630,8630,8630,8630,0
20231012,183200,2210821850,8630,8630,8630,8630,0
20231012,183100,2210821850,8630,8630,8630,8630,0
20231012,183000,2210821850,8630,8630,8630,8630,0
20231012,182900,2210821850,8630,8630,8630,8630,0
20231012,182800,2210821850,8630,8630,8630,8630,0
20231012,182700,2210821850,8630,8630,8630,8630,0
20231012,182600,2210821850,8630,8630,8630,8630,0
20231012,182500,2210821850,8630,8630,8630,8630,0
20231012,182400,2210821850,8630,8630,8630,8630,0
20231012,182300,2210821850,8630,8630,8630,8630,0
20231012,182200,2210821850,8630,8630,8630,8630,0
20231012,182100,2210821850,8630,8630,8630,8630,0
20231012,182000,2210821850,8630,8630,8630,8630,0
20231012,181900,2210821850,8630,8630,8630,8630,0
20231012,181800,2210821850,8630,8630,8630,8630,0
20231012,181700,2210821850,8630,8630,8630,8630,0
20231012,181600,2210821850,8630,8630,8630,8630,0
20231012,181500,2210821850,8630,8630,8630,8630,0
20231012,181400,2210821850,8630,8630,8630,8630,0
20231012,181300,2210821850,8630,8630,8630,8630,0
20231012,181200,2210821850,8630,8630,8630,8630,2814
20231012,181100,2210821850,8630,8630,8630,8630,0
20231012,181000,2210821850,8630,8630,8630,8630,0
20231012,180900,2210821850,8630,8630,8630,8630,0
20231012,180800,2210821850,8630,8630,8630,8630,0
20231012,180700,2210821850,8630,8630,8630,8630,0
20231012,180600,2210821850,8630,8630,8630,8630,0
20231012,180500,2210821850,8630,8630,8630,8630,0
20231012,180400,2210821850,8630,8630,8630,8630,0
20231012,180300,2210821850,8630,8630,8630,8630,0
20231012,180200,2210821850,8630,8630,8630,8630,0
20231012,180100,2210821850,8630,8630,8630,8630,0
20231012,180000,2210821850,8630,8630,8630,8630,0
20231012,175900,2210821850,8630,8630,8630,8630,0
20231012,175800,2210821850,8630,8630,8630,8630,0
20231012,175700,2210821850,8630,8630,8630,8630,0
20231012,175600,2210821850,8630,8630,8630,8630,0
20231012,175500,2210821850,8630,8630,8630,8630,0
20231012,175400,2210821850,8630,8630,8630,8630,0
20231012,175300,2210821850,8630,8630,8630,8630,0
20231012,175200,2210821850,8630,8630,8630,8630,0
20231012,175100,2210821850,8630,8630,8630,8630,0
20231012,175000,2210821850,8630,8630,8630,8630,0
20231012,174900,2210821850,8630,8630,8630,8630,0
20231012,174800,2210821850,8630,8630,8630,8630,0
20231012,174700,2210821850,8630,8630,8630,8630,0
20231012,174600,2210821850,8630,8630,8630,8630,0
20231012,174500,2210821850,8630,8630,8630,8630,0
20231012,174400,2210821850,8630,8630,8630,8630,0
20231012,174300,2210821850,8630,8630,8630,8630,0
20231012,174200,2210821850,8630,8630,8630,8630,2814
20231012,174100,2210821850,8630,8630,8630,8630,0
20231012,174000,2210821850,8630,8630,8630,8630,0
20231012,173900,2210821850,8630,8630,8630,8630,0
20231012,173800,2210821850,8630,8630,8630,8630,0
20231012,173700,2210821850,8630,8630,8630,8630,0
20231012,173600,2210821850,8630,8630,8630,8630,0
20231012,173500,2210821850,8630,8630,8630,8630,0
20231012,173400,2210821850,8630,8630,8630,8630,0
20231012,173300,2210821850,8630,8630,8630,8630,0
20231012,173200,2210821850,8630,8630,8630,8630,0
20231012,173100,2210821850,8630,8630,8630,8630,0
20231012,173000,2210821850,8630,8630,8630,8630,0
20231012,172900,2210821850,8630,8630,8630,8630,0
20231012,172800,2210821850,8630,8630,8630,8630,0
20231012,172700,2210821850,8630,8630,8630,8630,0
20231012,172600,2210821850,8630,8630,8630,8630,0
20231012,172500,2210821850,8630,8630,8630,8630,0
20231012,172400,2210821850,8630,8630,8630,8630,0
20231012,172300,2210821850,8630,8630,8630,8630,0
20231012,172200,2210821850,8630,8630,8630,8630,0
20231012,172100,2210821850,8630,8630,8630,8630,0
20231012,172000,2210821850,8630,8630,8630,8630,0
20231012,171900,2210821850,8630,8630,8630,8630,0
20231012,171800,2210821850,8630,8630,8630,8630,0
20231012,171700,2210821850,8630,8630,8630,8630,0
20231012,171600,2210821850,8630,8630,8630,8630,0
20231012,171500,2210821850,8630,8630,8630,8630,0
20231012,171400,2210821850,8630,8630,8630,8630,0
20231012,171300,2210821850,8630,8630,8630,8630,0
20231012,171200,2210821850,8630,8630,8630,8630,2814
20231012,171100,2210821850,8630,8630,8630,8630,0
20231012,171000,2210821850,8630,8630,8630,8630,0
20231012,170900,2210821850,8630,8630,8630,8630,0
20231012,170800,2210821850,8630,8630,8630,8630,0
20231012,170700,2210821850,8630,8630,8630,8630,0
20231012,170600,2210821850,8630,8630,8630,8630,0
20231012,170500,2210821850,8630,8630,8630,8630,0
20231012,170400,2210821850,8630,8630,8630,8630,0
20231012,170300,2210821850,8630,8630,8630,8630,0
20231012,170200,2210821850,8630,8630,8630,8630,0
20231012,170100,2210821850,8630,8630,8630,8630,0
20231012,170000,2210821850,8630,8630,8630,8630,0
20231012,165900,2210821850,8630,8630,8630,8630,0
20231012,165800,2210821850,8630,8630,8630,8630,0
20231012,165700,2210821850,8630,8630,8630,8630,0
20231012,165600,2210821850,8630,8630,8630,8630,0
20231012,165500,2210821850,8630,8630,8630,8630,0
20231012,165400,2210821850,8630,8630,8630,8630,0
20231012,165300,2210821850,8630,8630,8630,8630,0
20231012,165200,2210821850,8630,8630,8630,8630,0
20231012,165100,2210821850,8630,8630,8630,8630,0
20231012,165000,2210821850,8630,8630,8630,8630,0
20231012,164900,2210821850,8630,8630,8630,8630,0
20231012,164800,2210821850,8630,8630,8630,8630,0
20231012,164700,2210821850,8630,8630,8630,8630,0
20231012,164600,2210821850,8630,8630,8630,8630,0
20231012,164500,2210821850,8630,8630,8630,8630,0
20231012,164400,2210821850,8630,8630,8630,8630,0
20231012,164300,2210821850,8630,8630,8630,8630,0
20231012,164200,2210821850,8630,8630,8630,8630,2814
20231012,164100,2210821850,8630,8630,8630,8630,0
20231012,164000,2210821850,8630,8630,8630,8630,0
20231012,163900,2210821850,8630,8630,8630,8630,0
20231012,163800,2210821850,8630,8630,8630,8630,0
20231012,163700,2210821850,8630,8630,8630,8630,0
20231012,163600,2210821850,8630,8630,8630,8630,0
20231012,163500,2210821850,8630,8630,8630,8630,0
20231012,163400,2210821850,8630,8630,8630,8630,0
20231012,163300,2210821850,8630,8630,8630,8630,0
20231012,163200,2210821850,8630,8630,8630,8630,0
20231012,163100,2210821850,8630,8630,8630,8630,0
20231012,163000,2210821850,8630,8630,8630,8630,0
20231012,162900,2210821850,8630,8630,8630,8630,0
20231012,162800,2210821850,8630,8630,8630,8630,0
20231012,162700,2210821850,8630,8630,8630,8630,0
20231012,162600,2210821850,8630,8630,8630,8630,0
20231012,162500,2210821850,8630,8630,8630,8630,0
20231012,162400,2210821850,8630,8630,8630,8630,0
20231012,162300,2210821850,8630,8630,8630,8630,0
20231012,162200,2210821850,8630,8630,8630,8630,0
20231012,162100,2210821850,8630,8630,8630,8630,0
20231012,162000,2210821850,8630,8630,8630,8630,0
20231012,161900,2210821850,8630,8630,8630,8630,0
20231012,161800,2210821850,8630,8630,8630,8630,0
20231012,161700,2210821850,8630,8630,8630,8630,0
20231012,161600,2210821850,8630,8630,8630,8630,0
20231012,161500,2210821850,8630,8630,8630,8630,0
20231012,161400,2210821850,8630,8630,8630,8630,0
20231012,161300,2210821850,8630,8630,8630,8630,0
20231012,161200,2210821850,8630,8630,8630,8630,2814
20231012,161100,2210821850,8630,8630,8630,8630,0
20231012,161000,2210821850,8630,8630,8630,8630,0
20231012,160900,2210821850,8630,8630,8630,8630,0
20231012,160800,2210821850,8630,8630,8630,8630,0
20231012,160700,2210821850,8630,8630,8630,8630,0
20231012,160600,2210821850,8630,8630,8630,8630,0
20231012,160500,2210821850,8630,8630,8630,8630,0
20231012,160400,2210821850,8630,8630,8630,8630,0
20231012,160300,2210821850,8630,8630,8630,8630,0
20231012,160200,2210821850,8630,8630,8630,8630,0
20231012,160100,2210821850,8630,8630,8630,8630,0
20231012,160000,2210821850,8630,8630,8630,8630,0
20231012,155900,2210821850,8630,8630,8630,8630,0
20231012,155800,2210821850,8630,8630,8630,8630,0
20231012,155700,2210821850,8630,8630,8630,8630,0
20231012,155600,2210821850,8630,8630,8630,8630,0
20231012,155500,2210821850,8630,8630,8630,8630,0
20231012,155400,2210821850,8630,8630,8630,8630,0
20231012,155300,2210821850,8630,8630,8630,8630,0
20231012,155200,2210821850,8630,8630,8630,8630,0
20231012,155100,2210821850,8630,8630,8630,8630,0
20231012,155000,2210821850,8630,8630,8630,8630,0
20231012,154900,2210821850,8630,8630,8630,8630,0
20231012,154800,2210821850,8630,8630,8630,8630,0
20231012,154700,2210821850,8630,8630,8630,8630,0
20231012,154600,2210821850,8630,8630,8630,8630,0
20231012,154500,2210821850,8630,8630,8630,8630,0
20231012,154400,2210821850,8630,8630,8630,8630,0
20231012,154300,2210821850,8630,8630,8630,8630,0
20231012,154200,2210821850,8630,8630,8630,8630,2814
20231012,154100,2210821850,8630,8630,8630,8630,0
20231012,154000,2210821850,8630,8630,8630,8630,0
20231012,153900,2210821850,8630,8630,8630,8630,0
20231012,153800,2210821850,8630,8630,8630,8630,0
20231012,153700,2210821850,8630,8630,8630,8630,0
20231012,153600,2210821850,8630,8630,8630,8630,0
20231012,153500,2210821850,8630,8630,8630,8630,0
20231012,153400,2210821850,8630,8630,8630,8630,0
20231012,153300,2210821850,8630,8630,8630,8630,0
20231012,153200,2210821850,8630,8630,8630,8630,0
20231012,153100,2210821850,8630,8630,8630,8630,0
20231012,153000,2210821850,8630,8630,8630,8630,2814
20231012,152900,2186537030,8620,8620,8620,8620,0
20231012,152800,2186537030,8620,8620,8620,8620,0
20231012,152700,2186537030,8620,8620,8620,8620,0
20231012,152600,2186537030,8620,8620,8620,8620,0
20231012,152500,2186537030,8620,8620,8620,8620,0
20231012,152400,2186537030,8620,8620,8620,8620,0
20231012,152300,2186537030,8620,8620,8620,8620,0
20231012,152200,2186537030,8620,8620,8620,8620,0
20231012,152100,2186537030,8620,8620,8620,8620,0
20231012,152000,2186537030,8620,8620,8620,8620,0
20231012,151900,2186537030,8620,8620,8620,8610,105
20231012,151800,2185632230,8600,8610,8610,8600,325
20231012,151700,2182837090,8610,8620,8620,8610,137
20231012,151600,2181657510,8620,8620,8630,8620,217
20231012,151500,2179785320,8620,8630,8630,8610,786
20231012,151400,2173005440,8620,8620,8630,8610,249
20231012,151300,2170860760,8620,8610,8620,8610,85
20231012,151200,2170128170,8610,8610,8620,8610,150
20231012,151100,2168836650,8620,8630,8630,8610,200
20231012,151000,2167113170,8620,8610,8620,8610,71
20231012,150900,2166501230,8620,8620,8630,8620,231
20231012,150800,2164508730,8630,8630,8630,8620,296
20231012,150700,2161957090,8620,8630,8630,8620,169
20231012,150600,2160500250,8620,8630,8630,8620,28
20231012,150500,2160258870,8620,8620,8630,8620,332
20231012,150400,2157396960,8630,8610,8630,8610,256
20231012,150300,2155190260,8620,8590,8620,8590,302
20231012,150200,2152594890,8600,8590,8600,8570,527
20231012,150100,2148075140,8600,8610,8620,8600,59
20231012,150000,2147567280,8580,8590,8610,8580,13871
20231012,145900,2028535190,8600,8590,8600,8590,54
20231012,145800,2028070910,8590,8610,8610,8590,765
20231012,145700,2021494230,8610,8610,8620,8600,1603
20231012,145600,2007699360,8610,8610,8620,8610,179
20231012,145500,2006158030,8620,8620,8620,8610,71
20231012,145400,2005546110,8620,8610,8620,8610,213
20231012,145300,2003711930,8620,8620,8630,8610,133
20231012,145200,2002564480,8620,8620,8620,8600,155
20231012,145100,2001228490,8600,8620,8620,8590,6202
20231012,145000,1947903200,8620,8620,8630,8600,5561
20231012,144900,1900047640,8630,8630,8630,8620,1167
20231012,144800,1889978680,8630,8620,8630,8620,524
20231012,144700,1885456630,8620,8630,8640,8620,1773
20231012,144600,1870155740,8620,8640,8640,8620,515
20231012,144500,1865711330,8640,8630,8640,8630,77
20231012,144400,1865046510,8630,8640,8640,8630,236
20231012,144300,1863009460,8630,8630,8640,8620,2573
20231012,144200,1840792300,8630,8620,8630,8620,212
20231012,144100,1838964480,8620,8610,8620,8610,948
20231012,144000,1830792830,8620,8620,8620,8610,305
20231012,143900,1828165670,8610,8610,8620,8610,196
20231012,143800,1826477750,8620,8610,8620,8610,13
20231012,143700,1826365800,8610,8610,8620,8600,229
20231012,143600,1824394120,8600,8600,8610,8600,788
20231012,143500,1817616720,8590,8590,8600,8590,346
20231012,143400,1814643750,8600,8590,8600,8590,160
20231012,143300,1813269270,8590,8590,8600,8590,674
20231012,143200,1807479600,8590,8600,8610,8590,104
20231012,143100,1806585250,8610,8600,8610,8600,561
20231012,143000,1801760640,8590,8600,8600,8590,179
20231012,142900,1800222830,8590,8600,8610,8590,2131
20231012,142800,1781896220,8600,8600,8610,8600,4552
20231012,142700,1742747970,8610,8600,8610,8600,557
20231012,142600,1737957680,8600,8600,8610,8600,323
20231012,142500,1735179410,8600,8610,8610,8600,54
20231012,142400,1734714550,8610,8610,8620,8600,146
20231012,142300,1733456950,8610,8610,8610,8610,210
20231012,142200,1731648850,8610,8610,8610,8600,196
20231012,142100,1729962760,8610,8600,8610,8600,237
20231012,142000,1727924350,8610,8610,8610,8610,25
20231012,141900,1727709100,8600,8610,8610,8600,175
20231012,141800,1726203550,8610,8610,8610,8600,502
20231012,141700,1721883170,8610,8610,8610,8610,425
20231012,141600,1718223920,8600,8610,8610,8600,166
20231012,141500,1716796180,8600,8600,8600,8600,241
20231012,141400,1714723580,8610,8610,8610,8600,202
20231012,141300,1712986110,8600,8600,8600,8600,336
20231012,141200,1710096510,8600,8610,8610,8600,220
20231012,141100,1708204490,8610,8610,8610,8600,1097
20231012,141000,1698769710,8610,8610,8610,8610,303
20231012,140900,1696160880,8610,8610,8610,8600,268
20231012,140800,1693855700,8610,8620,8620,8610,108
20231012,140700,1692925800,8600,8610,8610,8600,748
20231012,140600,1686492390,8610,8610,8610,8610,473
20231012,140500,1682419860,8610,8610,8610,8610,55
20231012,140400,1681946310,8630,8630,8630,8630,10
20231012,140300,1681860010,8620,8610,8620,8610,603
20231012,140200,1676667470,8610,8610,8620,8610,453
20231012,140100,1672766740,8610,8620,8620,8610,212
20231012,140000,1670941130,8620,8620,8620,8620,0
20231012,135900,1670941130,8620,8610,8620,8610,186
20231012,135800,1669339540,8610,8620,8620,8610,214
20231012,135700,1667496420,8610,8620,8620,8610,152
20231012,135600,1666187690,8610,8610,8610,8610,158
20231012,135500,1664827310,8610,8620,8620,8610,171
20231012,135400,1663354080,8620,8620,8620,8610,172
20231012,135300,1661873020,8610,8610,8610,8610,217
20231012,135200,1660004650,8610,8610,8610,8610,598
20231012,135100,1654855870,8610,8610,8610,8610,800
20231012,135000,1647967870,8620,8620,8620,8620,179
20231012,134900,1646424890,8620,8620,8620,8620,124
20231012,134800,1645356010,8610,8610,8630,8610,438
20231012,134700,1641584770,8610,8620,8620,8610,5454
20231012,134600,1594619790,8620,8640,8640,8620,8028
20231012,134500,1525413740,8640,8640,8640,8640,11
20231012,134400,1525318700,8630,8630,8630,8630,230
20231012,134300,1523333800,8630,8630,8630,8630,121
20231012,134200,1522289570,8630,8630,8630,8630,263
20231012,134100,1520019880,8630,8630,8630,8630,197
20231012,134000,1518319770,8630,8620,8630,8620,443
20231012,133900,1514498210,8630,8630,8640,8630,153
20231012,133800,1513177330,8630,8630,8630,8630,2
20231012,133700,1513160070,8620,8620,8620,8620,163
20231012,133600,1511755010,8630,8630,8630,8630,89
20231012,133500,1510986940,8630,8620,8630,8620,239
20231012,133400,1508926020,8620,8620,8620,8620,264
20231012,133300,1506650340,8620,8620,8630,8620,214
20231012,133200,1504805650,8630,8630,8630,8630,110
20231012,133100,1503856350,8630,8630,8630,8630,0
20231012,133000,1503856350,8630,8640,8640,8630,447
20231012,132900,1499996170,8630,8620,8630,8620,5238
20231012,132800,1454818690,8630,8630,8630,8630,97
20231012,132700,1453981580,8630,8630,8630,8630,534
20231012,132600,1449373160,8630,8640,8640,8630,110
20231012,132500,1448422970,8630,8630,8630,8630,195
20231012,132400,1446740120,8630,8630,8630,8630,3586
20231012,132300,1415792940,8630,8620,8630,8620,201
20231012,132200,1414059820,8620,8630,8630,8620,1357
20231012,132100,1402351620,8630,8650,8650,8630,337
20231012,132000,1399439310,8650,8640,8650,8640,4
20231012,131900,1399404740,8640,8650,8650,8640,193
20231012,131800,1397736970,8650,8640,8650,8640,1929
20231012,131700,1381051490,8640,8640,8640,8640,1366
20231012,131600,1369249250,8640,8640,8640,8640,0
20231012,131500,1369249250,8640,8640,8640,8640,0
20231012,131400,1369249250,8640,8630,8640,8630,1817
20231012,131300,1353568040,8640,8640,8660,8640,387
20231012,131200,1350224340,8640,8640,8640,8640,800
20231012,131100,1343312340,8630,8630,8630,8630,25
20231012,131000,1343096590,8640,8640,8640,8640,100
20231012,130900,1342232590,8630,8640,8640,8630,23
20231012,130800,1342033930,8640,8640,8640,8640,38
20231012,130700,1341705610,8650,8670,8670,8630,633
20231012,130600,1336229970,8630,8630,8630,8630,0
20231012,130500,1336229970,8630,8630,8630,8630,0
20231012,130400,1336229970,8630,8640,8640,8630,568
20231012,130300,1331323450,8640,8640,8640,8640,19
20231012,130200,1331159290,8640,8640,8640,8640,0
20231012,130100,1331159290,8640,8640,8640,8640,25
20231012,130000,1330943290,8640,8640,8640,8640,0
20231012,125900,1330943290,8640,8640,8640,8640,0
20231012,125800,1330943290,8640,8640,8640,8640,6
20231012,125700,1330891450,8630,8630,8630,8630,501
20231012,125600,1326567820,8640,8640,8640,8640,0
20231012,125500,1326567820,8640,8640,8640,8640,1
20231012,125400,1326559180,8640,8640,8640,8640,0
20231012,125300,1326559180,8640,8640,8640,8640,0
20231012,125200,1326559180,8640,8640,8640,8640,37
20231012,125100,1326239500,8640,8640,8640,8640,627
20231012,125000,1320822220,8650,8650,8650,8650,0
20231012,124900,1320822220,8650,8640,8650,8640,1334
20231012,124800,1309283130,8650,8650,8650,8650,1065
20231012,124700,1300070880,8660,8660,8660,8660,0
20231012,124600,1300070880,8660,8660,8660,8660,0
20231012,124500,1300070880,8660,8660,8660,8660,40
20231012,124400,1299724480,8660,8660,8660,8660,0
20231012,124300,1299724480,8660,8660,8660,8660,10
20231012,124200,1299637880,8660,8660,8660,8660,100
20231012,124100,1298771880,8650,8660,8660,8650,200
20231012,124000,1297041770,8660,8660,8660,8660,224
20231012,123900,1295101930,8660,8660,8660,8660,56
20231012,123800,1294616970,8650,8700,8700,8650,85
20231012,123700,1293878710,8700,8710,8710,8700,6530
20231012,123600,1237062680,8710,8710,8710,8710,0
20231012,123500,1237062680,8710,8710,8710,8710,17
20231012,123400,1236914610,8710,8710,8710,8710,0
20231012,123300,1236914610,8710,8710,8710,8710,158
20231012,123200,1235538430,8720,8720,8720,8720,19
20231012,123100,1235372750,8730,8730,8730,8730,20
20231012,123000,1235198150,8730,8730,8730,8730,0
20231012,122900,1235198150,8730,8710,8730,8700,2003
20231012,122800,1217771130,8730,8720,8730,8720,201
20231012,122700,1216018400,8720,8720,8720,8720,0
20231012,122600,1216018400,8720,8700,8720,8700,6924
20231012,122500,1155771600,8650,8650,8650,8650,344
20231012,122400,1152796000,8650,8650,8650,8650,5
20231012,122300,1152752750,8650,8660,8660,8650,100
20231012,122200,1151887590,8690,8690,8690,8690,5
20231012,122100,1151844140,8700,8700,8700,8700,119
20231012,122000,1150808840,8700,8720,8720,8700,2611
20231012,121900,1128082970,8720,8720,8720,8720,1065
20231012,121800,1118796170,8720,8710,8720,8710,40
20231012,121700,1118447600,8710,8710,8710,8710,371
20231012,121600,1115216190,8710,8710,8710,8710,0
20231012,121500,1115216190,8710,8710,8710,8710,56
20231012,121400,1114728430,8710,8710,8710,8710,0
20231012,121300,1114728430,8710,8710,8710,8710,19
20231012,121200,1114562940,8710,8710,8710,8710,10
20231012,121100,1114475840,8700,8700,8710,8680,434
20231012,121000,1110698170,8700,8700,8700,8700,0
20231012,120900,1110698170,8700,8700,8700,8700,0
20231012,120800,1110698170,8700,8700,8700,8700,1687
20231012,120700,1096021270,8700,8700,8700,8700,0
20231012,120600,1096021270,8700,8700,8700,8700,0
20231012,120500,1096021270,8700,8700,8700,8700,148
20231012,120400,1094733670,8710,8710,8710,8710,0
20231012,120300,1094733670,8710,8710,8710,8710,1
20231012,120200,1094724960,8710,8710,8710,8710,0
20231012,120100,1094724960,8710,8710,8710,8710,272
20231012,120000,1092355840,8710,8720,8720,8710,3349
20231012,115900,1063185950,8720,8710,8720,8710,1912
20231012,115800,1046523640,8700,8700,8700,8700,3570
20231012,115700,1015464640,8700,8640,8700,8640,302
20231012,115600,1012837300,8700,8700,8700,8700,1842
20231012,115500,996811900,8700,8700,8700,8640,2800
20231012,115400,972456820,8690,8690,8690,8690,11904
20231012,115300,869011060,8690,8670,8690,8670,2843
20231012,115200,844351750,8680,8680,8680,8680,0
20231012,115100,844351750,8680,8680,8680,8680,7764
20231012,115000,776960230,8640,8640,8640,8640,0
20231012,114900,776960230,8640,8670,8680,8640,526
20231012,114800,772395510,8670,8670,8670,8670,25
20231012,114700,772178760,8670,8670,8670,8670,3
20231012,114600,772152750,8670,8670,8680,8670,1530
20231012,114500,758872580,8680,8650,8680,8650,1116
20231012,114400,749189810,8650,8650,8650,8650,27
20231012,114300,748956260,8650,8640,8650,8640,1921
20231012,114200,732339720,8640,8640,8640,8640,369
20231012,114100,729151560,8640,8670,8670,8640,5084
20231012,114000,685152040,8680,8680,8680,8680,0
20231012,113900,685152040,8680,8670,8680,8670,558
20231012,113800,680311060,8670,8670,8670,8670,359
20231012,113700,677198530,8670,8670,8670,8670,10
20231012,113600,677111830,8670,8670,8670,8670,189
20231012,113500,675473200,8670,8680,8680,8670,464
20231012,113400,671450310,8680,8680,8680,8680,0
20231012,113300,671450310,8680,8680,8680,8680,87
20231012,113200,670695150,8670,8670,8670,8670,299
20231012,113100,668102820,8660,8660,8660,8660,451
20231012,113000,664197160,8660,8660,8660,8660,1
20231012,112900,664188500,8660,8660,8660,8660,25
20231012,112800,663972000,8660,8660,8660,8660,0
20231012,112700,663972000,8660,8660,8660,8660,151
20231012,112600,662664340,8660,8660,8660,8660,25
20231012,112500,662447840,8660,8660,8660,8660,2
20231012,112400,662430520,8660,8660,8660,8660,3
20231012,112300,662404540,8660,8650,8660,8650,1009
20231012,112200,653666690,8660,8670,8670,8660,1313
20231012,112100,642295570,8670,8670,8670,8660,251
20231012,112000,640119410,8670,8670,8670,8670,0
20231012,111900,640119410,8670,8670,8670,8670,1
20231012,111800,640110740,8670,8670,8670,8670,0
20231012,111700,640110740,8670,8670,8670,8670,100
20231012,111600,639243740,8670,8670,8670,8670,400
20231012,111500,635775740,8670,8660,8670,8660,283
20231012,111400,633323060,8660,8670,8670,8660,61
20231012,111300,632794790,8670,8670,8670,8670,371
20231012,111200,629578220,8670,8670,8670,8670,0
20231012,111100,629578220,8670,8670,8670,8670,20
20231012,111000,629404820,8670,8690,8690,8670,3618
20231012,110900,598012580,8690,8680,8690,8680,135
20231012,110800,596840530,8690,8690,8690,8690,0
20231012,110700,596840530,8690,8690,8690,8690,35
20231012,110600,596536380,8680,8680,8680,8680,73
20231012,110500,595902740,8690,8690,8690,8690,145
20231012,110400,594642690,8690,8690,8690,8690,1
20231012,110300,594634000,8680,8680,8680,8680,0
20231012,110200,594634000,8680,8680,8680,8680,1042
20231012,110100,585589440,8690,8680,8690,8680,29
20231012,110000,585337520,8690,8690,8690,8690,10
20231012,105900,585250620,8690,8690,8690,8690,1
20231012,105800,585241930,8690,8690,8690,8690,10
20231012,105700,585155030,8690,8690,8690,8690,186
20231012,105600,583538690,8700,8700,8700,8700,1
20231012,105500,583529990,8700,8710,8710,8700,334
20231012,105400,580624170,8710,8710,8710,8710,0
20231012,105300,580624170,8710,8710,8710,8710,28
20231012,105200,580380290,8710,8700,8710,8700,158
20231012,105100,579005440,8700,8700,8700,8700,100
20231012,105000,578135440,8700,8700,8700,8700,1
20231012,104900,578126740,8700,8700,8700,8700,33
20231012,104800,577839640,8700,8680,8700,8680,53
20231012,104700,577378600,8690,8680,8690,8680,283
20231012,104600,574921720,8670,8670,8670,8670,10
20231012,104500,574835020,8680,8680,8680,8680,10
20231012,104400,574748220,8680,8680,8680,8680,2
20231012,104300,574730860,8680,8680,8690,8680,59
20231012,104200,574218590,8680,8690,8690,8680,184
20231012,104100,572621460,8700,8700,8700,8700,51
20231012,104000,572177760,8700,8690,8700,8690,21
20231012,103900,571995200,8690,8690,8690,8690,499
20231012,103800,567658890,8710,8700,8710,8700,45
20231012,103700,567267250,8700,8710,8710,8700,1583
20231012,103600,553487240,8710,8710,8710,8710,9
20231012,103500,553408850,8710,8710,8710,8710,504
20231012,103400,549019010,8710,8710,8720,8700,236
20231012,103300,546963350,8720,8720,8720,8720,97
20231012,103200,546117510,8710,8710,8710,8710,14
20231012,103100,545995570,8700,8690,8700,8690,18
20231012,103000,545839080,8700,8700,8710,8700,140
20231012,102900,544620670,8710,8700,8710,8700,1629
20231012,102800,530434070,8690,8690,8700,8690,140
20231012,102700,529216420,8710,8700,8710,8690,44
20231012,102600,528833560,8700,8700,8700,8700,3
20231012,102500,528807460,8710,8710,8710,8710,25
20231012,102400,528589710,8710,8710,8710,8710,50
20231012,102300,528154210,8710,8710,8710,8710,0
20231012,102200,528154210,8710,8680,8710,8680,9
20231012,102100,528076060,8700,8700,8700,8700,804
20231012,102000,521081260,8700,8700,8700,8700,25
20231012,101900,520863760,8690,8680,8690,8680,240
20231012,101800,518778210,8680,8690,8690,8680,568
20231012,101700,513842480,8690,8700,8700,8690,75
20231012,101600,513190480,8690,8690,8690,8690,0
20231012,101500,513190480,8690,8690,8690,8690,50
20231012,101400,512755980,8700,8700,8700,8690,116
20231012,101300,511747680,8700,8690,8700,8690,403
20231012,101200,508244710,8690,8690,8690,8690,0
20231012,101100,508244710,8690,8690,8690,8680,5
20231012,101000,508201290,8680,8670,8680,8670,1492
20231012,100900,495258640,8650,8650,8650,8650,0
20231012,100800,495258640,8650,8630,8650,8630,663
20231012,100700,489533320,8630,8640,8640,8630,350
20231012,100600,486509780,8650,8670,8670,8650,52
20231012,100500,486059360,8670,8670,8670,8670,113
20231012,100400,485079650,8670,8660,8670,8650,300
20231012,100300,482482430,8650,8660,8660,8650,900
20231012,100200,474693220,8680,8680,8680,8680,682
20231012,100100,468773460,8670,8680,8680,8670,943
20231012,100000,460588850,8680,8680,8680,8680,105
20231012,095900,459677450,8680,8680,8680,8680,20
20231012,095800,459503850,8680,8680,8680,8680,35
20231012,095700,459200050,8670,8670,8670,8670,0
20231012,095600,459200050,8670,8670,8680,8670,5736
20231012,095500,409468680,8670,8670,8670,8670,10
20231012,095400,409381980,8670,8670,8670,8670,1029
20231012,095300,400460550,8670,8670,8670,8670,220
20231012,095200,398553150,8670,8680,8680,8670,73
20231012,095100,397919950,8680,8680,8680,8680,11
20231012,095000,397824470,8680,8680,8690,8680,131
20231012,094900,396687380,8680,8680,8680,8680,0
20231012,094800,396687380,8680,8680,8680,8680,25
20231012,094700,396470380,8650,8650,8650,8650,152
20231012,094600,395155580,8650,8650,8650,8650,0
20231012,094500,395155580,8650,8680,8680,8650,733
20231012,094400,388810070,8680,8670,8680,8670,278
20231012,094300,386397040,8680,8660,8680,8660,173
20231012,094200,384897370,8660,8660,8660,8660,282
20231012,094100,382455250,8650,8650,8650,8650,110
20231012,094000,381503750,8630,8640,8640,8630,685
20231012,093900,375586130,8640,8660,8660,8640,19
20231012,093800,375421710,8650,8650,8650,8650,40
20231012,093700,375075710,8650,8650,8650,8650,1
20231012,093600,375067060,8650,8660,8660,8650,23
20231012,093500,374868090,8660,8660,8660,8660,144
20231012,093400,373621050,8670,8670,8670,8610,64
20231012,093300,373069670,8650,8650,8660,8650,621
20231012,093200,367697860,8650,8640,8650,8640,114
20231012,093100,366712880,8640,8620,8640,8610,1916
20231012,093000,350202170,8620,8630,8630,8620,43
20231012,092900,349831500,8630,8630,8630,8630,10
20231012,092800,349745200,8640,8630,8640,8620,36
20231012,092700,349434740,8630,8630,8630,8630,12
20231012,092600,349331180,8630,8670,8670,8630,118
20231012,092500,348312300,8640,8650,8670,8640,573
20231012,092400,343355290,8670,8670,8670,8650,1656
20231012,092300,329019770,8660,8640,8660,8640,702
20231012,092200,322941650,8650,8660,8670,8650,632
20231012,092100,317469000,8650,8650,8650,8650,320
20231012,092000,314701000,8650,8650,8650,8650,631
20231012,091900,309242850,8650,8620,8650,8620,779
20231012,091800,302513890,8620,8630,8630,8620,359
20231012,091700,299415890,8630,8650,8650,8620,873
20231012,091600,291882000,8640,8640,8640,8640,199
20231012,091500,290162640,8630,8600,8650,8600,141
20231012,091400,288946940,8610,8620,8620,8590,3855
20231012,091300,255760920,8630,8670,8670,8630,967
20231012,091200,247407940,8690,8660,8690,8630,4355
20231012,091100,209653730,8650,8690,8690,8630,3578
20231012,091000,178714510,8690,8710,8710,8680,702
20231012,090900,172615360,8680,8680,8730,8650,846
20231012,090800,165262790,8740,8730,8740,8660,1199
20231012,090700,154829960,8750,8740,8750,8720,557
20231012,090600,149962940,8740,8750,8750,8670,1359
20231012,090500,138130240,8700,8740,8750,8690,526
20231012,090400,133537590,8740,8770,8780,8730,4660
20231012,090300,92739680,8780,8730,8780,8730,2895
20231012,090200,67401470,8710,8700,8730,8700,1146
20231012,090100,57402900,8730,8730,8730,8660,3820
20231012,090000,24056400,8730,8750,8750,8650,2753