KissMeData/086060/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194400,965585155,4155,4155,4155,4155,3180
20231012,194300,965585155,4155,4155,4155,4155,0
20231012,194200,965585155,4155,4155,4155,4155,0
20231012,194100,965585155,4155,4155,4155,4155,0
20231012,194000,965585155,4155,4155,4155,4155,0
20231012,193900,965585155,4155,4155,4155,4155,0
20231012,193800,965585155,4155,4155,4155,4155,0
20231012,193700,965585155,4155,4155,4155,4155,0
20231012,193600,965585155,4155,4155,4155,4155,0
20231012,193500,965585155,4155,4155,4155,4155,0
20231012,193400,965585155,4155,4155,4155,4155,0
20231012,193300,965585155,4155,4155,4155,4155,0
20231012,193200,965585155,4155,4155,4155,4155,0
20231012,193100,965585155,4155,4155,4155,4155,0
20231012,193000,965585155,4155,4155,4155,4155,0
20231012,192900,965585155,4155,4155,4155,4155,0
20231012,192800,965585155,4155,4155,4155,4155,0
20231012,192700,965585155,4155,4155,4155,4155,0
20231012,192600,965585155,4155,4155,4155,4155,0
20231012,192500,965585155,4155,4155,4155,4155,0
20231012,192400,965585155,4155,4155,4155,4155,0
20231012,192300,965585155,4155,4155,4155,4155,0
20231012,192200,965585155,4155,4155,4155,4155,0
20231012,192100,965585155,4155,4155,4155,4155,0
20231012,192000,965585155,4155,4155,4155,4155,0
20231012,191900,965585155,4155,4155,4155,4155,0
20231012,191800,965585155,4155,4155,4155,4155,0
20231012,191700,965585155,4155,4155,4155,4155,0
20231012,191600,965585155,4155,4155,4155,4155,0
20231012,191500,965585155,4155,4155,4155,4155,0
20231012,191400,965585155,4155,4155,4155,4155,3180
20231012,191300,965585155,4155,4155,4155,4155,0
20231012,191200,965585155,4155,4155,4155,4155,0
20231012,191100,965585155,4155,4155,4155,4155,0
20231012,191000,965585155,4155,4155,4155,4155,0
20231012,190900,965585155,4155,4155,4155,4155,0
20231012,190800,965585155,4155,4155,4155,4155,0
20231012,190700,965585155,4155,4155,4155,4155,0
20231012,190600,965585155,4155,4155,4155,4155,0
20231012,190500,965585155,4155,4155,4155,4155,0
20231012,190400,965585155,4155,4155,4155,4155,0
20231012,190300,965585155,4155,4155,4155,4155,0
20231012,190200,965585155,4155,4155,4155,4155,0
20231012,190100,965585155,4155,4155,4155,4155,0
20231012,190000,965585155,4155,4155,4155,4155,0
20231012,185900,965585155,4155,4155,4155,4155,0
20231012,185800,965585155,4155,4155,4155,4155,0
20231012,185700,965585155,4155,4155,4155,4155,0
20231012,185600,965585155,4155,4155,4155,4155,0
20231012,185500,965585155,4155,4155,4155,4155,0
20231012,185400,965585155,4155,4155,4155,4155,0
20231012,185300,965585155,4155,4155,4155,4155,0
20231012,185200,965585155,4155,4155,4155,4155,0
20231012,185100,965585155,4155,4155,4155,4155,0
20231012,185000,965585155,4155,4155,4155,4155,0
20231012,184900,965585155,4155,4155,4155,4155,0
20231012,184800,965585155,4155,4155,4155,4155,0
20231012,184700,965585155,4155,4155,4155,4155,0
20231012,184600,965585155,4155,4155,4155,4155,0
20231012,184500,965585155,4155,4155,4155,4155,0
20231012,184400,965585155,4155,4155,4155,4155,3180
20231012,184300,965585155,4155,4155,4155,4155,0
20231012,184200,965585155,4155,4155,4155,4155,0
20231012,184100,965585155,4155,4155,4155,4155,0
20231012,184000,965585155,4155,4155,4155,4155,0
20231012,183900,965585155,4155,4155,4155,4155,0
20231012,183800,965585155,4155,4155,4155,4155,0
20231012,183700,965585155,4155,4155,4155,4155,0
20231012,183600,965585155,4155,4155,4155,4155,0
20231012,183500,965585155,4155,4155,4155,4155,0
20231012,183400,965585155,4155,4155,4155,4155,0
20231012,183300,965585155,4155,4155,4155,4155,0
20231012,183200,965585155,4155,4155,4155,4155,0
20231012,183100,965585155,4155,4155,4155,4155,0
20231012,183000,965585155,4155,4155,4155,4155,0
20231012,182900,965585155,4155,4155,4155,4155,0
20231012,182800,965585155,4155,4155,4155,4155,0
20231012,182700,965585155,4155,4155,4155,4155,0
20231012,182600,965585155,4155,4155,4155,4155,0
20231012,182500,965585155,4155,4155,4155,4155,0
20231012,182400,965585155,4155,4155,4155,4155,0
20231012,182300,965585155,4155,4155,4155,4155,0
20231012,182200,965585155,4155,4155,4155,4155,0
20231012,182100,965585155,4155,4155,4155,4155,0
20231012,182000,965585155,4155,4155,4155,4155,0
20231012,181900,965585155,4155,4155,4155,4155,0
20231012,181800,965585155,4155,4155,4155,4155,0
20231012,181700,965585155,4155,4155,4155,4155,0
20231012,181600,965585155,4155,4155,4155,4155,0
20231012,181500,965585155,4155,4155,4155,4155,0
20231012,181400,965585155,4155,4155,4155,4155,3180
20231012,181300,965585155,4155,4155,4155,4155,0
20231012,181200,965585155,4155,4155,4155,4155,0
20231012,181100,965585155,4155,4155,4155,4155,0
20231012,181000,965585155,4155,4155,4155,4155,0
20231012,180900,965585155,4155,4155,4155,4155,0
20231012,180800,965585155,4155,4155,4155,4155,0
20231012,180700,965585155,4155,4155,4155,4155,0
20231012,180600,965585155,4155,4155,4155,4155,0
20231012,180500,965585155,4155,4155,4155,4155,0
20231012,180400,965585155,4155,4155,4155,4155,0
20231012,180300,965585155,4155,4155,4155,4155,0
20231012,180200,965585155,4155,4155,4155,4155,0
20231012,180100,965585155,4155,4155,4155,4155,0
20231012,180000,965585155,4155,4155,4155,4155,0
20231012,175900,965585155,4155,4155,4155,4155,0
20231012,175800,965585155,4155,4155,4155,4155,0
20231012,175700,965585155,4155,4155,4155,4155,0
20231012,175600,965585155,4155,4155,4155,4155,0
20231012,175500,965585155,4155,4155,4155,4155,0
20231012,175400,965585155,4155,4155,4155,4155,0
20231012,175300,965585155,4155,4155,4155,4155,0
20231012,175200,965585155,4155,4155,4155,4155,0
20231012,175100,965585155,4155,4155,4155,4155,0
20231012,175000,965585155,4155,4155,4155,4155,0
20231012,174900,965585155,4155,4155,4155,4155,0
20231012,174800,965585155,4155,4155,4155,4155,0
20231012,174700,965585155,4155,4155,4155,4155,0
20231012,174600,965585155,4155,4155,4155,4155,0
20231012,174500,965585155,4155,4155,4155,4155,0
20231012,174400,965585155,4155,4155,4155,4155,3180
20231012,174300,965585155,4155,4155,4155,4155,0
20231012,174200,965585155,4155,4155,4155,4155,0
20231012,174100,965585155,4155,4155,4155,4155,0
20231012,174000,965585155,4155,4155,4155,4155,0
20231012,173900,965585155,4155,4155,4155,4155,0
20231012,173800,965585155,4155,4155,4155,4155,0
20231012,173700,965585155,4155,4155,4155,4155,0
20231012,173600,965585155,4155,4155,4155,4155,0
20231012,173500,965585155,4155,4155,4155,4155,0
20231012,173400,965585155,4155,4155,4155,4155,0
20231012,173300,965585155,4155,4155,4155,4155,0
20231012,173200,965585155,4155,4155,4155,4155,0
20231012,173100,965585155,4155,4155,4155,4155,0
20231012,173000,965585155,4155,4155,4155,4155,0
20231012,172900,965585155,4155,4155,4155,4155,0
20231012,172800,965585155,4155,4155,4155,4155,0
20231012,172700,965585155,4155,4155,4155,4155,0
20231012,172600,965585155,4155,4155,4155,4155,0
20231012,172500,965585155,4155,4155,4155,4155,0
20231012,172400,965585155,4155,4155,4155,4155,0
20231012,172300,965585155,4155,4155,4155,4155,0
20231012,172200,965585155,4155,4155,4155,4155,0
20231012,172100,965585155,4155,4155,4155,4155,0
20231012,172000,965585155,4155,4155,4155,4155,0
20231012,171900,965585155,4155,4155,4155,4155,0
20231012,171800,965585155,4155,4155,4155,4155,0
20231012,171700,965585155,4155,4155,4155,4155,0
20231012,171600,965585155,4155,4155,4155,4155,0
20231012,171500,965585155,4155,4155,4155,4155,0
20231012,171400,965585155,4155,4155,4155,4155,3180
20231012,171300,965585155,4155,4155,4155,4155,0
20231012,171200,965585155,4155,4155,4155,4155,0
20231012,171100,965585155,4155,4155,4155,4155,0
20231012,171000,965585155,4155,4155,4155,4155,0
20231012,170900,965585155,4155,4155,4155,4155,0
20231012,170800,965585155,4155,4155,4155,4155,0
20231012,170700,965585155,4155,4155,4155,4155,0
20231012,170600,965585155,4155,4155,4155,4155,0
20231012,170500,965585155,4155,4155,4155,4155,0
20231012,170400,965585155,4155,4155,4155,4155,0
20231012,170300,965585155,4155,4155,4155,4155,0
20231012,170200,965585155,4155,4155,4155,4155,0
20231012,170100,965585155,4155,4155,4155,4155,0
20231012,170000,965585155,4155,4155,4155,4155,0
20231012,165900,965585155,4155,4155,4155,4155,0
20231012,165800,965585155,4155,4155,4155,4155,0
20231012,165700,965585155,4155,4155,4155,4155,0
20231012,165600,965585155,4155,4155,4155,4155,0
20231012,165500,965585155,4155,4155,4155,4155,0
20231012,165400,965585155,4155,4155,4155,4155,0
20231012,165300,965585155,4155,4155,4155,4155,0
20231012,165200,965585155,4155,4155,4155,4155,0
20231012,165100,965585155,4155,4155,4155,4155,0
20231012,165000,965585155,4155,4155,4155,4155,0
20231012,164900,965585155,4155,4155,4155,4155,0
20231012,164800,965585155,4155,4155,4155,4155,0
20231012,164700,965585155,4155,4155,4155,4155,0
20231012,164600,965585155,4155,4155,4155,4155,0
20231012,164500,965585155,4155,4155,4155,4155,0
20231012,164400,965585155,4155,4155,4155,4155,3180
20231012,164300,965585155,4155,4155,4155,4155,0
20231012,164200,965585155,4155,4155,4155,4155,0
20231012,164100,965585155,4155,4155,4155,4155,0
20231012,164000,965585155,4155,4155,4155,4155,0
20231012,163900,965585155,4155,4155,4155,4155,0
20231012,163800,965585155,4155,4155,4155,4155,0
20231012,163700,965585155,4155,4155,4155,4155,0
20231012,163600,965585155,4155,4155,4155,4155,0
20231012,163500,965585155,4155,4155,4155,4155,0
20231012,163400,965585155,4155,4155,4155,4155,0
20231012,163300,965585155,4155,4155,4155,4155,0
20231012,163200,965585155,4155,4155,4155,4155,0
20231012,163100,965585155,4155,4155,4155,4155,0
20231012,163000,965585155,4155,4155,4155,4155,0
20231012,162900,965585155,4155,4155,4155,4155,0
20231012,162800,965585155,4155,4155,4155,4155,0
20231012,162700,965585155,4155,4155,4155,4155,0
20231012,162600,965585155,4155,4155,4155,4155,0
20231012,162500,965585155,4155,4155,4155,4155,0
20231012,162400,965585155,4155,4155,4155,4155,0
20231012,162300,965585155,4155,4155,4155,4155,0
20231012,162200,965585155,4155,4155,4155,4155,0
20231012,162100,965585155,4155,4155,4155,4155,0
20231012,162000,965585155,4155,4155,4155,4155,0
20231012,161900,965585155,4155,4155,4155,4155,0
20231012,161800,965585155,4155,4155,4155,4155,0
20231012,161700,965585155,4155,4155,4155,4155,0
20231012,161600,965585155,4155,4155,4155,4155,0
20231012,161500,965585155,4155,4155,4155,4155,0
20231012,161400,965585155,4155,4155,4155,4155,3180
20231012,161300,965585155,4155,4155,4155,4155,0
20231012,161200,965585155,4155,4155,4155,4155,0
20231012,161100,965585155,4155,4155,4155,4155,0
20231012,161000,965585155,4155,4155,4155,4155,0
20231012,160900,965585155,4155,4155,4155,4155,0
20231012,160800,965585155,4155,4155,4155,4155,0
20231012,160700,965585155,4155,4155,4155,4155,0
20231012,160600,965585155,4155,4155,4155,4155,0
20231012,160500,965585155,4155,4155,4155,4155,0
20231012,160400,965585155,4155,4155,4155,4155,0
20231012,160300,965585155,4155,4155,4155,4155,0
20231012,160200,965585155,4155,4155,4155,4155,0
20231012,160100,965585155,4155,4155,4155,4155,0
20231012,160000,965585155,4155,4155,4155,4155,0
20231012,155900,965585155,4155,4155,4155,4155,0
20231012,155800,965585155,4155,4155,4155,4155,0
20231012,155700,965585155,4155,4155,4155,4155,0
20231012,155600,965585155,4155,4155,4155,4155,0
20231012,155500,965585155,4155,4155,4155,4155,0
20231012,155400,965585155,4155,4155,4155,4155,0
20231012,155300,965585155,4155,4155,4155,4155,0
20231012,155200,965585155,4155,4155,4155,4155,0
20231012,155100,965585155,4155,4155,4155,4155,0
20231012,155000,965585155,4155,4155,4155,4155,0
20231012,154900,965585155,4155,4155,4155,4155,0
20231012,154800,965585155,4155,4155,4155,4155,0
20231012,154700,965585155,4155,4155,4155,4155,0
20231012,154600,965585155,4155,4155,4155,4155,0
20231012,154500,965585155,4155,4155,4155,4155,0
20231012,154400,965585155,4155,4155,4155,4155,3180
20231012,154300,965585155,4155,4155,4155,4155,0
20231012,154200,965585155,4155,4155,4155,4155,0
20231012,154100,965585155,4155,4155,4155,4155,0
20231012,154000,965585155,4155,4155,4155,4155,0
20231012,153900,965585155,4155,4155,4155,4155,0
20231012,153800,965585155,4155,4155,4155,4155,0
20231012,153700,965585155,4155,4155,4155,4155,0
20231012,153600,965585155,4155,4155,4155,4155,0
20231012,153500,965585155,4155,4155,4155,4155,0
20231012,153400,965585155,4155,4155,4155,4155,0
20231012,153300,965585155,4155,4155,4155,4155,0
20231012,153200,965585155,4155,4155,4155,4155,0
20231012,153100,965585155,4155,4155,4155,4155,0
20231012,153000,965585155,4155,4155,4155,4155,3180
20231012,152900,952372255,4175,4175,4175,4175,0
20231012,152800,952372255,4175,4175,4175,4175,0
20231012,152700,952372255,4175,4175,4175,4175,0
20231012,152600,952372255,4175,4175,4175,4175,0
20231012,152500,952372255,4175,4175,4175,4175,0
20231012,152400,952372255,4175,4175,4175,4175,0
20231012,152300,952372255,4175,4175,4175,4175,0
20231012,152200,952372255,4175,4175,4175,4175,0
20231012,152100,952372255,4175,4175,4175,4175,0
20231012,152000,952372255,4175,4175,4175,4175,0
20231012,151900,952372255,4175,4155,4175,4155,1100
20231012,151800,947788260,4155,4155,4155,4155,826
20231012,151700,944356230,4155,4155,4155,4155,789
20231012,151600,941077935,4155,4155,4155,4155,3
20231012,151500,941065470,4155,4155,4155,4155,3
20231012,151400,941053005,4155,4160,4160,4155,541
20231012,151300,938802635,4160,4160,4160,4160,138
20231012,151200,938228555,4160,4160,4160,4160,8
20231012,151100,938195275,4160,4160,4160,4160,3
20231012,151000,938182795,4155,4160,4160,4155,1203
20231012,150900,933184315,4160,4160,4165,4160,64
20231012,150800,932917905,4160,4160,4160,4160,3
20231012,150700,932905425,4160,4155,4160,4155,414
20231012,150600,931184200,4160,4160,4160,4160,30
20231012,150500,931059400,4160,4155,4160,4155,33
20231012,150400,930922135,4165,4155,4165,4155,204
20231012,150300,930074505,4155,4155,4155,4155,7
20231012,150200,930045420,4155,4155,4155,4155,133
20231012,150100,929492805,4155,4155,4155,4155,55
20231012,150000,929264280,4155,4155,4155,4155,28
20231012,145900,929147940,4155,4155,4155,4155,3
20231012,145800,929135475,4155,4155,4155,4155,249
20231012,145700,928100880,4155,4155,4155,4155,9
20231012,145600,928063485,4155,4155,4155,4155,321
20231012,145500,926729730,4170,4155,4170,4155,4
20231012,145400,926713095,4155,4155,4155,4155,3
20231012,145300,926700630,4170,4155,4170,4155,6
20231012,145200,926675670,4150,4160,4160,4150,3667
20231012,145100,911441610,4165,4160,4165,4160,12
20231012,145000,911391665,4160,4160,4160,4160,3
20231012,144900,911379185,4165,4165,4165,4165,3003
20231012,144800,898871690,4170,4165,4170,4165,17
20231012,144700,898800835,4165,4165,4165,4165,4
20231012,144600,898784175,4165,4170,4170,4165,17
20231012,144500,898713300,4170,4170,4170,4170,66
20231012,144400,898438080,4170,4170,4170,4170,153
20231012,144300,897800070,4175,4160,4175,4160,616
20231012,144200,895232510,4170,4160,4170,4160,4
20231012,144100,895215860,4170,4160,4170,4160,2886
20231012,144000,883188995,4160,4160,4160,4160,84
20231012,143900,882839555,4165,4160,4165,4160,8
20231012,143800,882806270,4160,4160,4160,4160,19
20231012,143700,882727230,4160,4160,4160,4160,503
20231012,143600,880634750,4170,4160,4170,4160,109
20231012,143500,880181040,4160,4160,4160,4160,203
20231012,143400,879336560,4170,4165,4170,4165,139
20231012,143300,878757620,4165,4165,4165,4165,93
20231012,143200,878370275,4170,4160,4170,4160,130
20231012,143100,877828205,4175,4160,4175,4160,196
20231012,143000,877010700,4175,4160,4175,4160,515
20231012,142900,874862245,4160,4160,4160,4160,3
20231012,142800,874849765,4165,4155,4165,4155,134
20231012,142700,874291945,4155,4155,4155,4155,3
20231012,142600,874279480,4165,4155,4165,4155,44
20231012,142500,874096650,4155,4155,4155,4155,76
20231012,142400,873780870,4155,4160,4160,4155,42
20231012,142300,873606165,4160,4155,4160,4155,210
20231012,142200,872732580,4155,4155,4155,4155,106
20231012,142100,872292150,4170,4155,4170,4155,70
20231012,142000,872001285,4155,4155,4155,4155,3
20231012,141900,871988820,4155,4155,4155,4155,3
20231012,141800,871976355,4170,4155,4170,4155,2584
20231012,141700,861203150,4160,4160,4160,4155,204
20231012,141600,860354525,4160,4155,4160,4155,177
20231012,141500,859618490,4155,4155,4155,4155,7
20231012,141400,859589405,4155,4155,4155,4155,3
20231012,141300,859576940,4155,4155,4155,4155,125
20231012,141200,859057565,4170,4155,4170,4155,307
20231012,141100,857777480,4155,4155,4155,4155,254
20231012,141000,856722110,4155,4155,4155,4155,3
20231012,140900,856709645,4170,4150,4170,4150,12
20231012,140800,856659790,4150,4150,4150,4150,7
20231012,140700,856630740,4150,4155,4170,4150,1054
20231012,140600,852251620,4170,4155,4170,4155,17
20231012,140500,852180835,4155,4155,4155,4155,4
20231012,140400,852164215,4170,4155,4170,4155,4
20231012,140300,852147580,4155,4155,4155,4155,4
20231012,140200,852130960,4170,4155,4170,4155,10
20231012,140100,852089320,4165,4160,4165,4155,1731
20231012,140000,844882645,4160,4155,4160,4155,993
20231012,135900,840753055,4155,4155,4155,4155,3
20231012,135800,840740590,4160,4160,4160,4155,141
20231012,135700,840154315,4155,4155,4155,4155,8
20231012,135600,840121075,4155,4155,4155,4155,3
20231012,135500,840108610,4155,4155,4155,4155,6
20231012,135400,840083680,4155,4155,4155,4155,70
20231012,135300,839792830,4155,4155,4155,4155,1942
20231012,135200,831723820,4155,4155,4155,4155,2603
20231012,135100,820908355,4155,4160,4160,4155,7
20231012,135000,820879250,4160,4155,4160,4155,254
20231012,134900,819823380,4155,4155,4155,4155,56
20231012,134800,819590700,4155,4155,4155,4155,58
20231012,134700,819349710,4155,4145,4155,4145,2
20231012,134600,819341410,4145,4145,4150,4145,564
20231012,134500,817003390,4145,4145,4150,4145,524
20231012,134400,814830910,4145,4150,4150,4145,817
20231012,134300,811441250,4155,4150,4155,4150,2
20231012,134200,811432945,4155,4160,4160,4155,838
20231012,134100,807951005,4160,4155,4160,4155,46
20231012,134000,807759660,4155,4155,4160,4155,69
20231012,133900,807472960,4160,4155,4160,4155,12
20231012,133800,807423055,4160,4155,4160,4155,10
20231012,133700,807381480,4155,4155,4155,4155,6
20231012,133600,807356550,4155,4155,4155,4155,3
20231012,133500,807344085,4160,4155,4160,4155,4
20231012,133400,807327460,4155,4155,4155,4155,3
20231012,133300,807314995,4160,4155,4160,4155,38
20231012,133200,807156950,4155,4155,4155,4155,3
20231012,133100,807144485,4155,4155,4155,4155,4
20231012,133000,807127865,4155,4155,4155,4155,3
20231012,132900,807115400,4160,4155,4160,4155,82
20231012,132800,806774685,4155,4155,4155,4155,2
20231012,132700,806766375,4155,4150,4155,4150,6
20231012,132600,806741470,4150,4150,4150,4150,0
20231012,132500,806741470,4150,4150,4150,4150,50
20231012,132400,806533970,4150,4150,4150,4150,64
20231012,132300,806268370,4155,4155,4155,4155,10
20231012,132200,806226820,4155,4155,4155,4155,1
20231012,132100,806222665,4150,4150,4150,4145,2390
20231012,132000,796309465,4155,4155,4155,4155,242
20231012,131900,795303955,4155,4155,4155,4155,8
20231012,131800,795270715,4150,4155,4155,4150,9
20231012,131700,795233325,4155,4155,4155,4155,6
20231012,131600,795208395,4160,4160,4160,4160,0
20231012,131500,795208395,4160,4160,4160,4160,0
20231012,131400,795208395,4160,4155,4160,4155,244
20231012,131300,794193370,4155,4155,4155,4155,195
20231012,131200,793383145,4155,4155,4155,4155,607
20231012,131100,790861060,4155,4155,4155,4155,3
20231012,131000,790848595,4165,4155,4165,4155,4
20231012,130900,790831965,4155,4155,4155,4155,7
20231012,130800,790802880,4155,4155,4155,4155,3
20231012,130700,790790415,4165,4155,4165,4155,4
20231012,130600,790773785,4155,4155,4155,4155,13
20231012,130500,790719770,4155,4150,4155,4150,503
20231012,130400,788632305,4150,4155,4155,4150,47
20231012,130300,788437170,4150,4155,4155,4150,2072
20231012,130200,779828605,4165,4160,4165,4160,1032
20231012,130100,775535480,4160,4160,4160,4160,17
20231012,130000,775464760,4165,4160,4165,4160,28
20231012,125900,775348160,4165,4160,4165,4160,75
20231012,125800,775035800,4165,4160,4165,4160,160
20231012,125700,774370190,4160,4160,4160,4160,7
20231012,125600,774341070,4160,4165,4165,4160,12
20231012,125500,774291105,4165,4160,4165,4160,4
20231012,125400,774274460,4165,4160,4165,4160,38
20231012,125300,774116230,4160,4165,4165,4160,23
20231012,125200,774020450,4165,4160,4165,4160,16
20231012,125100,773953840,4160,4160,4160,4160,7
20231012,125000,773924720,4160,4160,4160,4160,103
20231012,124900,773496240,4160,4150,4160,4150,1467
20231012,124800,767396810,4150,4150,4150,4150,50
20231012,124700,767189310,4150,4150,4150,4150,3
20231012,124600,767176860,4145,4150,4150,4145,2536
20231012,124500,756664960,4155,4155,4155,4155,0
20231012,124400,756664960,4155,4155,4155,4155,5
20231012,124300,756644185,4155,4155,4155,4155,1
20231012,124200,756640030,4145,4145,4145,4145,5
20231012,124100,756619305,4145,4145,4145,4145,43
20231012,124000,756441070,4145,4150,4150,4145,23
20231012,123900,756345705,4150,4150,4150,4150,5
20231012,123800,756324955,4150,4150,4150,4150,0
20231012,123700,756324955,4150,4150,4150,4150,201
20231012,123600,755490805,4145,4145,4145,4145,36
20231012,123500,755341585,4145,4150,4150,4145,201
20231012,123400,754507440,4155,4155,4155,4155,10
20231012,123300,754465890,4155,4155,4155,4155,1
20231012,123200,754461735,4155,4155,4155,4155,0
20231012,123100,754461735,4155,4155,4155,4155,10
20231012,123000,754420185,4155,4150,4155,4150,400
20231012,122900,752760180,4155,4155,4155,4155,0
20231012,122800,752760180,4155,4150,4155,4150,10
20231012,122700,752718670,4150,4150,4150,4150,5
20231012,122600,752697920,4150,4150,4150,4150,1000
20231012,122500,748547920,4155,4155,4155,4155,0
20231012,122400,748547920,4155,4155,4155,4155,1
20231012,122300,748543765,4155,4155,4155,4155,0
20231012,122200,748543765,4155,4155,4155,4155,1
20231012,122100,748539610,4150,4150,4150,4150,205
20231012,122000,747688860,4150,4150,4150,4150,182
20231012,121900,746933560,4150,4150,4150,4150,0
20231012,121800,746933560,4150,4155,4155,4150,2808
20231012,121700,735278100,4155,4155,4155,4155,776
20231012,121600,732053820,4160,4155,4160,4155,15
20231012,121500,731991440,4155,4155,4155,4155,3
20231012,121400,731978975,4160,4155,4160,4155,104
20231012,121300,731546350,4160,4155,4160,4155,48
20231012,121200,731346685,4160,4155,4160,4155,56
20231012,121100,731113765,4155,4155,4155,4155,35
20231012,121000,730968340,4155,4155,4155,4155,4
20231012,120900,730951720,4155,4155,4155,4155,8
20231012,120800,730918480,4155,4155,4155,4155,3
20231012,120700,730906015,4155,4155,4155,4155,110
20231012,120600,730448965,4160,4155,4160,4155,9
20231012,120500,730411565,4155,4155,4155,4155,3
20231012,120400,730399100,4155,4155,4155,4155,3
20231012,120300,730386635,4155,4155,4155,4155,9
20231012,120200,730349240,4155,4155,4155,4155,3
20231012,120100,730336775,4155,4155,4155,4155,5
20231012,120000,730316000,4160,4155,4160,4155,4
20231012,115900,730299375,4160,4155,4160,4155,4
20231012,115800,730282750,4155,4150,4155,4150,1995
20231012,115700,722003425,4150,4150,4150,4150,20
20231012,115600,721920425,4155,4155,4155,4155,15
20231012,115500,721858100,4155,4155,4155,4155,1
20231012,115400,721853945,4155,4155,4155,4155,0
20231012,115300,721853945,4155,4155,4155,4155,3
20231012,115200,721841480,4155,4155,4155,4155,100
20231012,115100,721425980,4155,4155,4155,4155,9
20231012,115000,721388585,4155,4155,4160,4155,1218
20231012,114900,716327790,4155,4155,4155,4155,3
20231012,114800,716315325,4155,4155,4155,4155,3
20231012,114700,716302860,4160,4155,4160,4155,8
20231012,114600,716269595,4160,4150,4160,4150,404
20231012,114500,714591970,4160,4155,4160,4150,504
20231012,114400,712499210,4160,4155,4160,4155,6
20231012,114300,712474270,4155,4155,4155,4155,235
20231012,114200,711497845,4160,4155,4160,4155,87
20231012,114100,711136350,4155,4155,4155,4155,1000
20231012,114000,706981350,4150,4150,4150,4150,1399
20231012,113900,701175500,4155,4155,4155,4155,70
20231012,113800,700884650,4155,4155,4155,4155,72
20231012,113700,700585490,4155,4150,4155,4150,83
20231012,113600,700241025,4150,4155,4155,4150,208
20231012,113500,699376975,4155,4155,4155,4155,3
20231012,113400,699364510,4155,4155,4155,4155,3
20231012,113300,699352045,4165,4155,4165,4155,9
20231012,113200,699314640,4155,4155,4155,4155,4
20231012,113100,699298020,4150,4155,4155,4150,503
20231012,113000,697209605,4155,4155,4155,4155,8
20231012,112900,697176365,4155,4155,4155,4155,3
20231012,112800,697163900,4155,4155,4155,4155,200
20231012,112700,696332900,4155,4150,4155,4150,314
20231012,112600,695029785,4150,4170,4175,4145,3854
20231012,112500,679021600,4175,4170,4180,4170,536
20231012,112400,676783670,4180,4180,4180,4180,1245
20231012,112300,671579570,4185,4180,4185,4180,529
20231012,112200,669365720,4180,4190,4190,4180,149
20231012,112100,668742625,4185,4180,4190,4180,843
20231012,112000,665211440,4185,4180,4185,4180,27
20231012,111900,665098460,4180,4180,4180,4180,342
20231012,111800,663668900,4185,4170,4185,4170,199
20231012,111700,662837110,4170,4170,4170,4170,211
20231012,111600,661957240,4170,4165,4170,4165,134
20231012,111500,661398475,4165,4165,4170,4165,130
20231012,111400,660856845,4170,4165,4170,4165,7
20231012,111300,660827670,4165,4165,4165,4165,304
20231012,111200,659561510,4165,4165,4165,4165,951
20231012,111100,655600595,4170,4170,4170,4170,829
20231012,111000,652143665,4170,4170,4170,4170,373
20231012,110900,650588255,4170,4165,4170,4165,12
20231012,110800,650538255,4165,4170,4170,4165,934
20231012,110700,646645650,4165,4165,4165,4165,4
20231012,110600,646628990,4170,4170,4170,4170,218
20231012,110500,645719930,4170,4170,4170,4170,3
20231012,110400,645707420,4170,4170,4175,4170,977
20231012,110300,641630655,4170,4170,4170,4170,26
20231012,110200,641522235,4185,4170,4185,4170,10
20231012,110100,641480445,4170,4170,4195,4170,2005
20231012,110000,633080900,4170,4170,4170,4170,163
20231012,105900,632401190,4180,4170,4180,4170,43
20231012,105800,632221840,4170,4175,4190,4170,3653
20231012,105700,616961550,4170,4170,4180,4170,214
20231012,105600,616068560,4170,4170,4175,4170,284
20231012,105500,614882935,4180,4180,4185,4165,1003
20231012,105400,610689700,4180,4155,4185,4155,3996
20231012,105300,593999325,4175,4155,4175,4155,5807
20231012,105200,569824930,4155,4155,4155,4155,4
20231012,105100,569808310,4160,4155,4160,4155,494
20231012,105000,567755585,4155,4155,4155,4155,155
20231012,104900,567111560,4155,4155,4155,4155,3
20231012,104800,567099095,4155,4155,4155,4155,7
20231012,104700,567070010,4160,4160,4160,4160,0
20231012,104600,567070010,4160,4155,4160,4155,5
20231012,104500,567049225,4155,4155,4155,4155,128
20231012,104400,566517385,4155,4155,4155,4155,707
20231012,104300,563579800,4155,4155,4155,4155,25
20231012,104200,563475925,4155,4155,4155,4155,644
20231012,104100,560800105,4160,4160,4160,4155,34
20231012,104000,560658685,4160,4155,4160,4155,4
20231012,103900,560642060,4165,4155,4165,4155,112
20231012,103800,560176175,4155,4155,4160,4155,465
20231012,103700,558243500,4155,4155,4155,4155,385
20231012,103600,556643825,4155,4155,4155,4155,106
20231012,103500,556203395,4155,4155,4155,4155,5
20231012,103400,556182620,4155,4155,4155,4155,93
20231012,103300,555796205,4155,4155,4155,4155,65
20231012,103200,555526130,4155,4155,4155,4155,3
20231012,103100,555513665,4160,4160,4160,4160,112
20231012,103000,555047745,4160,4155,4160,4155,402
20231012,102900,553375440,4160,4155,4165,4155,17
20231012,102800,553304725,4165,4165,4165,4165,458
20231012,102700,551397155,4165,4155,4165,4155,203
20231012,102600,550552625,4160,4155,4160,4155,4
20231012,102500,550536000,4160,4155,4165,4150,656
20231012,102400,547812780,4160,4155,4160,4155,1984
20231012,102300,539559355,4160,4155,4160,4155,19
20231012,102200,539480405,4160,4155,4160,4155,805
20231012,102100,536131625,4155,4155,4155,4155,1585
20231012,102000,529545950,4155,4155,4155,4155,1
20231012,101900,529541795,4145,4145,4145,4145,1932
20231012,101800,521533655,4145,4150,4150,4145,3655
20231012,101700,506380745,4150,4150,4150,4150,237
20231012,101600,505397195,4155,4150,4155,4150,182
20231012,101500,504641620,4150,4150,4150,4150,20
20231012,101400,504558620,4155,4155,4155,4155,48
20231012,101300,504359180,4155,4150,4155,4150,2049
20231012,101200,495845815,4155,4150,4155,4150,4392
20231012,101100,477597845,4150,4145,4150,4145,407
20231012,101000,475910330,4145,4145,4145,4145,36
20231012,100900,475761110,4150,4150,4150,4150,30
20231012,100800,475636610,4150,4150,4150,4150,225
20231012,100700,474702860,4155,4150,4155,4150,573
20231012,100600,472324790,4150,4150,4150,4150,506
20231012,100500,470224890,4150,4155,4155,4150,1247
20231012,100400,465047435,4155,4155,4155,4155,118
20231012,100300,464557145,4155,4155,4155,4155,2237
20231012,100200,455262410,4155,4145,4155,4145,2250
20231012,100100,445925365,4145,4145,4145,4145,33
20231012,100000,445788580,4145,4145,4145,4145,23
20231012,095900,445693245,4145,4145,4145,4140,211
20231012,095800,444818695,4140,4140,4140,4140,407
20231012,095700,443133715,4145,4140,4145,4140,950
20231012,095600,439195990,4140,4145,4145,4140,220
20231012,095500,438284100,4145,4140,4145,4140,188
20231012,095400,437505770,4140,4135,4140,4135,251
20231012,095300,436466655,4135,4135,4145,4135,405
20231012,095200,434790455,4135,4135,4135,4135,470
20231012,095100,432847005,4135,4135,4135,4135,974
20231012,095000,428819515,4135,4135,4135,4135,411
20231012,094900,427120030,4135,4135,4135,4135,132
20231012,094800,426574210,4135,4135,4135,4135,1548
20231012,094700,420173230,4140,4140,4140,4140,0
20231012,094600,420173230,4140,4140,4140,4140,317
20231012,094500,418860850,4145,4145,4145,4145,495
20231012,094400,416809075,4145,4145,4150,4135,1142
20231012,094300,412076680,4145,4145,4145,4145,0
20231012,094200,412076680,4145,4145,4150,4140,560
20231012,094100,409756740,4145,4140,4145,4140,781
20231012,094000,406520760,4140,4140,4140,4140,298
20231012,093900,405287040,4140,4145,4145,4140,316
20231012,093800,403978765,4145,4140,4145,4140,107
20231012,093700,403535775,4145,4140,4145,4140,380
20231012,093600,401962555,4140,4135,4140,4135,539
20231012,093500,399731120,4135,4140,4140,4135,415
20231012,093400,398013535,4140,4120,4140,4120,3396
20231012,093300,383988595,4120,4125,4125,4120,75
20231012,093200,383679590,4125,4120,4130,4120,202
20231012,093100,382846340,4120,4125,4130,4120,29
20231012,093000,382726810,4130,4120,4130,4120,231
20231012,092900,381774050,4130,4130,4130,4130,0
20231012,092800,381774050,4130,4130,4130,4130,0
20231012,092700,381774050,4130,4110,4130,4110,1663
20231012,092600,374925025,4110,4115,4115,4110,1234
20231012,092500,369853085,4120,4115,4120,4110,870
20231012,092400,366275915,4120,4115,4120,4115,205
20231012,092300,365432335,4120,4115,4120,4115,178
20231012,092200,364699615,4115,4125,4125,4110,222
20231012,092100,363785635,4130,4115,4130,4115,111
20231012,092000,363328780,4105,4130,4130,4100,59
20231012,091900,363086660,4100,4130,4130,4100,219
20231012,091800,362182310,4120,4100,4140,4100,1873
20231012,091700,354481640,4100,4100,4110,4095,2226
20231012,091600,345353160,4095,4095,4095,4090,2266
20231012,091500,336079185,4095,4105,4105,4095,3625
20231012,091400,321217815,4110,4110,4110,4100,881
20231012,091300,317597165,4110,4115,4115,4105,3506
20231012,091200,303200030,4115,4115,4115,4105,3597
20231012,091100,288409275,4120,4120,4120,4120,160
20231012,091000,287750075,4120,4130,4130,4120,782
20231012,090900,284525115,4135,4140,4140,4130,3620
20231012,090800,269567890,4140,4135,4145,4135,6084
20231012,090700,244377145,4135,4100,4135,4100,463
20231012,090600,242464125,4100,4090,4105,4090,4156
20231012,090500,225420185,4090,4105,4110,4085,11880
20231012,090400,176753880,4105,4130,4140,4105,9596
20231012,090300,137179115,4130,4140,4155,4130,6200
20231012,090200,111528045,4140,4150,4160,4135,5583
20231012,090100,88348860,4150,4135,4150,4135,1431
20231012,090000,82417885,4150,4140,4150,4135,19884