KissMeData/092040/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194800,1435818230,13300,13300,13300,13300,2652
20231012,194700,1435818230,13300,13300,13300,13300,0
20231012,194600,1435818230,13300,13300,13300,13300,0
20231012,194500,1435818230,13300,13300,13300,13300,0
20231012,194400,1435818230,13300,13300,13300,13300,0
20231012,194300,1435818230,13300,13300,13300,13300,0
20231012,194200,1435818230,13300,13300,13300,13300,0
20231012,194100,1435818230,13300,13300,13300,13300,0
20231012,194000,1435818230,13300,13300,13300,13300,0
20231012,193900,1435818230,13300,13300,13300,13300,0
20231012,193800,1435818230,13300,13300,13300,13300,0
20231012,193700,1435818230,13300,13300,13300,13300,0
20231012,193600,1435818230,13300,13300,13300,13300,0
20231012,193500,1435818230,13300,13300,13300,13300,0
20231012,193400,1435818230,13300,13300,13300,13300,0
20231012,193300,1435818230,13300,13300,13300,13300,0
20231012,193200,1435818230,13300,13300,13300,13300,0
20231012,193100,1435818230,13300,13300,13300,13300,0
20231012,193000,1435818230,13300,13300,13300,13300,0
20231012,192900,1435818230,13300,13300,13300,13300,0
20231012,192800,1435818230,13300,13300,13300,13300,0
20231012,192700,1435818230,13300,13300,13300,13300,0
20231012,192600,1435818230,13300,13300,13300,13300,0
20231012,192500,1435818230,13300,13300,13300,13300,0
20231012,192400,1435818230,13300,13300,13300,13300,0
20231012,192300,1435818230,13300,13300,13300,13300,0
20231012,192200,1435818230,13300,13300,13300,13300,0
20231012,192100,1435818230,13300,13300,13300,13300,0
20231012,192000,1435818230,13300,13300,13300,13300,0
20231012,191900,1435818230,13300,13300,13300,13300,0
20231012,191800,1435818230,13300,13300,13300,13300,2652
20231012,191700,1435818230,13300,13300,13300,13300,0
20231012,191600,1435818230,13300,13300,13300,13300,0
20231012,191500,1435818230,13300,13300,13300,13300,0
20231012,191400,1435818230,13300,13300,13300,13300,0
20231012,191300,1435818230,13300,13300,13300,13300,0
20231012,191200,1435818230,13300,13300,13300,13300,0
20231012,191100,1435818230,13300,13300,13300,13300,0
20231012,191000,1435818230,13300,13300,13300,13300,0
20231012,190900,1435818230,13300,13300,13300,13300,0
20231012,190800,1435818230,13300,13300,13300,13300,0
20231012,190700,1435818230,13300,13300,13300,13300,0
20231012,190600,1435818230,13300,13300,13300,13300,0
20231012,190500,1435818230,13300,13300,13300,13300,0
20231012,190400,1435818230,13300,13300,13300,13300,0
20231012,190300,1435818230,13300,13300,13300,13300,0
20231012,190200,1435818230,13300,13300,13300,13300,0
20231012,190100,1435818230,13300,13300,13300,13300,0
20231012,190000,1435818230,13300,13300,13300,13300,0
20231012,185900,1435818230,13300,13300,13300,13300,0
20231012,185800,1435818230,13300,13300,13300,13300,0
20231012,185700,1435818230,13300,13300,13300,13300,0
20231012,185600,1435818230,13300,13300,13300,13300,0
20231012,185500,1435818230,13300,13300,13300,13300,0
20231012,185400,1435818230,13300,13300,13300,13300,0
20231012,185300,1435818230,13300,13300,13300,13300,0
20231012,185200,1435818230,13300,13300,13300,13300,0
20231012,185100,1435818230,13300,13300,13300,13300,0
20231012,185000,1435818230,13300,13300,13300,13300,0
20231012,184900,1435818230,13300,13300,13300,13300,0
20231012,184800,1435818230,13300,13300,13300,13300,2652
20231012,184700,1435818230,13300,13300,13300,13300,0
20231012,184600,1435818230,13300,13300,13300,13300,0
20231012,184500,1435818230,13300,13300,13300,13300,0
20231012,184400,1435818230,13300,13300,13300,13300,0
20231012,184300,1435818230,13300,13300,13300,13300,0
20231012,184200,1435818230,13300,13300,13300,13300,0
20231012,184100,1435818230,13300,13300,13300,13300,0
20231012,184000,1435818230,13300,13300,13300,13300,0
20231012,183900,1435818230,13300,13300,13300,13300,0
20231012,183800,1435818230,13300,13300,13300,13300,0
20231012,183700,1435818230,13300,13300,13300,13300,0
20231012,183600,1435818230,13300,13300,13300,13300,0
20231012,183500,1435818230,13300,13300,13300,13300,0
20231012,183400,1435818230,13300,13300,13300,13300,0
20231012,183300,1435818230,13300,13300,13300,13300,0
20231012,183200,1435818230,13300,13300,13300,13300,0
20231012,183100,1435818230,13300,13300,13300,13300,0
20231012,183000,1435818230,13300,13300,13300,13300,0
20231012,182900,1435818230,13300,13300,13300,13300,0
20231012,182800,1435818230,13300,13300,13300,13300,0
20231012,182700,1435818230,13300,13300,13300,13300,0
20231012,182600,1435818230,13300,13300,13300,13300,0
20231012,182500,1435818230,13300,13300,13300,13300,0
20231012,182400,1435818230,13300,13300,13300,13300,0
20231012,182300,1435818230,13300,13300,13300,13300,0
20231012,182200,1435818230,13300,13300,13300,13300,0
20231012,182100,1435818230,13300,13300,13300,13300,0
20231012,182000,1435818230,13300,13300,13300,13300,0
20231012,181900,1435818230,13300,13300,13300,13300,0
20231012,181800,1435818230,13300,13300,13300,13300,2652
20231012,181700,1435818230,13300,13300,13300,13300,0
20231012,181600,1435818230,13300,13300,13300,13300,0
20231012,181500,1435818230,13300,13300,13300,13300,0
20231012,181400,1435818230,13300,13300,13300,13300,0
20231012,181300,1435818230,13300,13300,13300,13300,0
20231012,181200,1435818230,13300,13300,13300,13300,0
20231012,181100,1435818230,13300,13300,13300,13300,0
20231012,181000,1435818230,13300,13300,13300,13300,0
20231012,180900,1435818230,13300,13300,13300,13300,0
20231012,180800,1435818230,13300,13300,13300,13300,0
20231012,180700,1435818230,13300,13300,13300,13300,0
20231012,180600,1435818230,13300,13300,13300,13300,0
20231012,180500,1435818230,13300,13300,13300,13300,0
20231012,180400,1435818230,13300,13300,13300,13300,0
20231012,180300,1435818230,13300,13300,13300,13300,0
20231012,180200,1435818230,13300,13300,13300,13300,0
20231012,180100,1435818230,13300,13300,13300,13300,0
20231012,180000,1435818230,13300,13300,13300,13300,0
20231012,175900,1435818230,13300,13300,13300,13300,0
20231012,175800,1435818230,13300,13300,13300,13300,0
20231012,175700,1435818230,13300,13300,13300,13300,0
20231012,175600,1435818230,13300,13300,13300,13300,0
20231012,175500,1435818230,13300,13300,13300,13300,0
20231012,175400,1435818230,13300,13300,13300,13300,0
20231012,175300,1435818230,13300,13300,13300,13300,0
20231012,175200,1435818230,13300,13300,13300,13300,0
20231012,175100,1435818230,13300,13300,13300,13300,0
20231012,175000,1435818230,13300,13300,13300,13300,0
20231012,174900,1435818230,13300,13300,13300,13300,0
20231012,174800,1435818230,13300,13300,13300,13300,2652
20231012,174700,1435818230,13300,13300,13300,13300,0
20231012,174600,1435818230,13300,13300,13300,13300,0
20231012,174500,1435818230,13300,13300,13300,13300,0
20231012,174400,1435818230,13300,13300,13300,13300,0
20231012,174300,1435818230,13300,13300,13300,13300,0
20231012,174200,1435818230,13300,13300,13300,13300,0
20231012,174100,1435818230,13300,13300,13300,13300,0
20231012,174000,1435818230,13300,13300,13300,13300,0
20231012,173900,1435818230,13300,13300,13300,13300,0
20231012,173800,1435818230,13300,13300,13300,13300,0
20231012,173700,1435818230,13300,13300,13300,13300,0
20231012,173600,1435818230,13300,13300,13300,13300,0
20231012,173500,1435818230,13300,13300,13300,13300,0
20231012,173400,1435818230,13300,13300,13300,13300,0
20231012,173300,1435818230,13300,13300,13300,13300,0
20231012,173200,1435818230,13300,13300,13300,13300,0
20231012,173100,1435818230,13300,13300,13300,13300,0
20231012,173000,1435818230,13300,13300,13300,13300,0
20231012,172900,1435818230,13300,13300,13300,13300,0
20231012,172800,1435818230,13300,13300,13300,13300,0
20231012,172700,1435818230,13300,13300,13300,13300,0
20231012,172600,1435818230,13300,13300,13300,13300,0
20231012,172500,1435818230,13300,13300,13300,13300,0
20231012,172400,1435818230,13300,13300,13300,13300,0
20231012,172300,1435818230,13300,13300,13300,13300,0
20231012,172200,1435818230,13300,13300,13300,13300,0
20231012,172100,1435818230,13300,13300,13300,13300,0
20231012,172000,1435818230,13300,13300,13300,13300,0
20231012,171900,1435818230,13300,13300,13300,13300,0
20231012,171800,1435818230,13300,13300,13300,13300,2652
20231012,171700,1435818230,13300,13300,13300,13300,0
20231012,171600,1435818230,13300,13300,13300,13300,0
20231012,171500,1435818230,13300,13300,13300,13300,0
20231012,171400,1435818230,13300,13300,13300,13300,0
20231012,171300,1435818230,13300,13300,13300,13300,0
20231012,171200,1435818230,13300,13300,13300,13300,0
20231012,171100,1435818230,13300,13300,13300,13300,0
20231012,171000,1435818230,13300,13300,13300,13300,0
20231012,170900,1435818230,13300,13300,13300,13300,0
20231012,170800,1435818230,13300,13300,13300,13300,0
20231012,170700,1435818230,13300,13300,13300,13300,0
20231012,170600,1435818230,13300,13300,13300,13300,0
20231012,170500,1435818230,13300,13300,13300,13300,0
20231012,170400,1435818230,13300,13300,13300,13300,0
20231012,170300,1435818230,13300,13300,13300,13300,0
20231012,170200,1435818230,13300,13300,13300,13300,0
20231012,170100,1435818230,13300,13300,13300,13300,0
20231012,170000,1435818230,13300,13300,13300,13300,0
20231012,165900,1435818230,13300,13300,13300,13300,0
20231012,165800,1435818230,13300,13300,13300,13300,0
20231012,165700,1435818230,13300,13300,13300,13300,0
20231012,165600,1435818230,13300,13300,13300,13300,0
20231012,165500,1435818230,13300,13300,13300,13300,0
20231012,165400,1435818230,13300,13300,13300,13300,0
20231012,165300,1435818230,13300,13300,13300,13300,0
20231012,165200,1435818230,13300,13300,13300,13300,0
20231012,165100,1435818230,13300,13300,13300,13300,0
20231012,165000,1435818230,13300,13300,13300,13300,0
20231012,164900,1435818230,13300,13300,13300,13300,0
20231012,164800,1435818230,13300,13300,13300,13300,2652
20231012,164700,1435818230,13300,13300,13300,13300,0
20231012,164600,1435818230,13300,13300,13300,13300,0
20231012,164500,1435818230,13300,13300,13300,13300,0
20231012,164400,1435818230,13300,13300,13300,13300,0
20231012,164300,1435818230,13300,13300,13300,13300,0
20231012,164200,1435818230,13300,13300,13300,13300,0
20231012,164100,1435818230,13300,13300,13300,13300,0
20231012,164000,1435818230,13300,13300,13300,13300,0
20231012,163900,1435818230,13300,13300,13300,13300,0
20231012,163800,1435818230,13300,13300,13300,13300,0
20231012,163700,1435818230,13300,13300,13300,13300,0
20231012,163600,1435818230,13300,13300,13300,13300,0
20231012,163500,1435818230,13300,13300,13300,13300,0
20231012,163400,1435818230,13300,13300,13300,13300,0
20231012,163300,1435818230,13300,13300,13300,13300,0
20231012,163200,1435818230,13300,13300,13300,13300,0
20231012,163100,1435818230,13300,13300,13300,13300,0
20231012,163000,1435818230,13300,13300,13300,13300,0
20231012,162900,1435818230,13300,13300,13300,13300,0
20231012,162800,1435818230,13300,13300,13300,13300,0
20231012,162700,1435818230,13300,13300,13300,13300,0
20231012,162600,1435818230,13300,13300,13300,13300,0
20231012,162500,1435818230,13300,13300,13300,13300,0
20231012,162400,1435818230,13300,13300,13300,13300,0
20231012,162300,1435818230,13300,13300,13300,13300,0
20231012,162200,1435818230,13300,13300,13300,13300,0
20231012,162100,1435818230,13300,13300,13300,13300,0
20231012,162000,1435818230,13300,13300,13300,13300,0
20231012,161900,1435818230,13300,13300,13300,13300,0
20231012,161800,1435818230,13300,13300,13300,13300,2652
20231012,161700,1435818230,13300,13300,13300,13300,0
20231012,161600,1435818230,13300,13300,13300,13300,0
20231012,161500,1435818230,13300,13300,13300,13300,0
20231012,161400,1435818230,13300,13300,13300,13300,0
20231012,161300,1435818230,13300,13300,13300,13300,0
20231012,161200,1435818230,13300,13300,13300,13300,0
20231012,161100,1435818230,13300,13300,13300,13300,0
20231012,161000,1435818230,13300,13300,13300,13300,0
20231012,160900,1435818230,13300,13300,13300,13300,0
20231012,160800,1435818230,13300,13300,13300,13300,0
20231012,160700,1435818230,13300,13300,13300,13300,0
20231012,160600,1435818230,13300,13300,13300,13300,0
20231012,160500,1435818230,13300,13300,13300,13300,0
20231012,160400,1435818230,13300,13300,13300,13300,0
20231012,160300,1435818230,13300,13300,13300,13300,0
20231012,160200,1435818230,13300,13300,13300,13300,0
20231012,160100,1435818230,13300,13300,13300,13300,0
20231012,160000,1435818230,13300,13300,13300,13300,0
20231012,155900,1435818230,13300,13300,13300,13300,0
20231012,155800,1435818230,13300,13300,13300,13300,0
20231012,155700,1435818230,13300,13300,13300,13300,0
20231012,155600,1435818230,13300,13300,13300,13300,0
20231012,155500,1435818230,13300,13300,13300,13300,0
20231012,155400,1435818230,13300,13300,13300,13300,0
20231012,155300,1435818230,13300,13300,13300,13300,0
20231012,155200,1435818230,13300,13300,13300,13300,0
20231012,155100,1435818230,13300,13300,13300,13300,0
20231012,155000,1435818230,13300,13300,13300,13300,0
20231012,154900,1435818230,13300,13300,13300,13300,0
20231012,154800,1435818230,13300,13300,13300,13300,2652
20231012,154700,1435818230,13300,13300,13300,13300,0
20231012,154600,1435818230,13300,13300,13300,13300,0
20231012,154500,1435818230,13300,13300,13300,13300,0
20231012,154400,1435818230,13300,13300,13300,13300,0
20231012,154300,1435818230,13300,13300,13300,13300,0
20231012,154200,1435818230,13300,13300,13300,13300,0
20231012,154100,1435818230,13300,13300,13300,13300,0
20231012,154000,1435818230,13300,13300,13300,13300,0
20231012,153900,1435818230,13300,13300,13300,13300,0
20231012,153800,1435818230,13300,13300,13300,13300,0
20231012,153700,1435818230,13300,13300,13300,13300,0
20231012,153600,1435818230,13300,13300,13300,13300,0
20231012,153500,1435818230,13300,13300,13300,13300,0
20231012,153400,1435818230,13300,13300,13300,13300,0
20231012,153300,1435818230,13300,13300,13300,13300,0
20231012,153200,1435818230,13300,13300,13300,13300,0
20231012,153100,1435818230,13300,13300,13300,13300,0
20231012,153000,1435818230,13300,13300,13300,13300,2652
20231012,152900,1400546630,13300,13300,13300,13300,0
20231012,152800,1400546630,13300,13300,13300,13300,0
20231012,152700,1400546630,13300,13300,13300,13300,0
20231012,152600,1400546630,13300,13300,13300,13300,0
20231012,152500,1400546630,13300,13300,13300,13300,0
20231012,152400,1400546630,13300,13300,13300,13300,0
20231012,152300,1400546630,13300,13300,13300,13300,0
20231012,152200,1400546630,13300,13300,13300,13300,0
20231012,152100,1400546630,13300,13300,13300,13300,0
20231012,152000,1400546630,13300,13300,13300,13300,0
20231012,151900,1400546630,13300,13300,13300,13250,209
20231012,151800,1397770540,13300,13270,13300,13270,293
20231012,151700,1393876130,13270,13230,13270,13230,570
20231012,151600,1386332780,13230,13230,13230,13220,256
20231012,151500,1382945910,13230,13230,13230,13220,285
20231012,151400,1379177930,13230,13220,13230,13220,40
20231012,151300,1378648930,13230,13230,13230,13230,207
20231012,151200,1375910320,13230,13240,13240,13230,194
20231012,151100,1373343300,13240,13240,13240,13240,0
20231012,151000,1373343300,13240,13250,13250,13240,364
20231012,150900,1368523740,13260,13270,13270,13250,4325
20231012,150800,1311208680,13280,13280,13280,13280,0
20231012,150700,1311208680,13280,13280,13280,13280,4
20231012,150600,1311155560,13280,13280,13280,13270,759
20231012,150500,1301076290,13280,13280,13280,13280,103
20231012,150400,1299708450,13280,13280,13290,13280,312
20231012,150300,1295563060,13270,13250,13270,13250,739
20231012,150200,1285769180,13240,13240,13240,13240,692
20231012,150100,1276607100,13240,13240,13240,13240,105
20231012,150000,1275216900,13240,13240,13240,13240,0
20231012,145900,1275216900,13240,13230,13240,13230,55
20231012,145800,1274488800,13230,13240,13240,13230,136
20231012,145700,1272689120,13240,13240,13240,13240,0
20231012,145600,1272689120,13240,13230,13240,13230,70
20231012,145500,1271762830,13230,13230,13230,13220,55
20231012,145400,1271035240,13230,13230,13230,13230,0
20231012,145300,1271035240,13230,13230,13230,13230,11
20231012,145200,1270889710,13230,13230,13230,13230,60
20231012,145100,1270095910,13230,13230,13230,13230,0
20231012,145000,1270095910,13230,13230,13230,13230,51
20231012,144900,1269421180,13220,13220,13220,13220,31
20231012,144800,1269011360,13220,13220,13220,13220,150
20231012,144700,1267028360,13220,13220,13220,13220,40
20231012,144600,1266499560,13220,13230,13230,13220,215
20231012,144500,1263657000,13230,13230,13230,13230,44
20231012,144400,1263074880,13230,13240,13240,13230,48
20231012,144300,1262439390,13240,13240,13240,13240,1
20231012,144200,1262426150,13240,13230,13240,13230,435
20231012,144100,1256666850,13230,13230,13230,13230,85
20231012,144000,1255542300,13230,13230,13230,13230,1
20231012,143900,1255529070,13210,13260,13260,13210,268
20231012,143800,1251981720,13260,13240,13260,13240,32
20231012,143700,1251557900,13240,13240,13240,13240,153
20231012,143600,1249532180,13240,13230,13240,13230,138
20231012,143500,1247706390,13230,13230,13230,13230,0
20231012,143400,1247706390,13230,13230,13230,13230,0
20231012,143300,1247706390,13230,13230,13230,13230,246
20231012,143200,1244451810,13230,13210,13230,13210,46
20231012,143100,1243843640,13210,13210,13210,13210,40
20231012,143000,1243315240,13220,13190,13220,13190,196
20231012,142900,1240725080,13190,13190,13190,13190,5
20231012,142800,1240659130,13190,13140,13210,13140,1449
20231012,142700,1221585530,13140,13170,13170,13130,1876
20231012,142600,1196896050,13180,13210,13210,13180,190
20231012,142500,1194388990,13210,13230,13240,13210,79
20231012,142400,1193344240,13230,13230,13230,13230,0
20231012,142300,1193344240,13230,13230,13230,13230,31
20231012,142200,1192934110,13240,13220,13250,13220,217
20231012,142100,1190061870,13210,13210,13210,13210,58
20231012,142000,1189295690,13210,13200,13210,13200,56
20231012,141900,1188556170,13200,13210,13210,13200,664
20231012,141800,1179788620,13220,13230,13230,13220,17
20231012,141700,1179563720,13230,13230,13230,13230,0
20231012,141600,1179563720,13230,13250,13250,13230,135
20231012,141500,1177776870,13250,13250,13250,13250,0
20231012,141400,1177776870,13250,13250,13250,13250,0
20231012,141300,1177776870,13250,13250,13250,13250,40
20231012,141200,1177246870,13250,13250,13250,13250,0
20231012,141100,1177246870,13250,13250,13250,13250,40
20231012,141000,1176716870,13250,13250,13250,13250,7
20231012,140900,1176624120,13250,13250,13250,13250,0
20231012,140800,1176624120,13250,13250,13250,13250,40
20231012,140700,1176094120,13250,13250,13250,13250,0
20231012,140600,1176094120,13250,13250,13250,13230,712
20231012,140500,1166672580,13260,13260,13260,13260,40
20231012,140400,1166142180,13260,13260,13260,13260,0
20231012,140300,1166142180,13260,13260,13260,13260,33
20231012,140200,1165704600,13250,13250,13250,13250,7
20231012,140100,1165611850,13250,13250,13250,13250,39
20231012,140000,1165095100,13250,13280,13280,13250,182
20231012,135900,1162681610,13250,13250,13250,13250,0
20231012,135800,1162681610,13250,13250,13250,13250,0
20231012,135700,1162681610,13250,13250,13250,13250,44
20231012,135600,1162098610,13250,13250,13250,13250,0
20231012,135500,1162098610,13250,13250,13250,13250,0
20231012,135400,1162098610,13250,13240,13250,13240,134
20231012,135300,1160323970,13290,13230,13290,13230,250
20231012,135200,1157011310,13230,13230,13230,13230,0
20231012,135100,1157011310,13230,13230,13230,13230,53
20231012,135000,1156310120,13240,13240,13240,13240,0
20231012,134900,1156310120,13240,13240,13240,13240,147
20231012,134800,1154363840,13230,13230,13230,13230,0
20231012,134700,1154363840,13230,13230,13230,13230,40
20231012,134600,1153834640,13220,13250,13250,13220,81
20231012,134500,1152762620,13250,13210,13250,13210,2
20231012,134400,1152736160,13200,13200,13210,13190,2186
20231012,134300,1123892730,13210,13230,13230,13210,375
20231012,134200,1118935680,13240,13250,13250,13240,49
20231012,134100,1118286910,13250,13250,13250,13250,0
20231012,134000,1118286910,13250,13250,13250,13250,84
20231012,133900,1117173910,13250,13250,13250,13250,0
20231012,133800,1117173910,13250,13240,13250,13240,525
20231012,133700,1110219250,13230,13230,13230,13230,54
20231012,133600,1109504830,13230,13230,13230,13230,0
20231012,133500,1109504830,13230,13250,13250,13230,145
20231012,133400,1107584950,13230,13230,13230,13230,828
20231012,133300,1096630510,13230,13280,13290,13230,2640
20231012,133200,1061670590,13280,13300,13300,13280,489
20231012,133100,1055174070,13300,13300,13300,13300,13
20231012,133000,1055001170,13300,13300,13300,13300,0
20231012,132900,1055001170,13300,13300,13300,13300,40
20231012,132800,1054469170,13300,13300,13300,13300,0
20231012,132700,1054469170,13300,13300,13300,13300,159
20231012,132600,1052354470,13290,13290,13290,13290,24
20231012,132500,1052035510,13290,13290,13290,13290,10
20231012,132400,1051902610,13280,13290,13290,13280,1100
20231012,132300,1037293190,13310,13290,13310,13290,42
20231012,132200,1036734190,13280,13280,13280,13280,265
20231012,132100,1033214990,13280,13280,13280,13280,40
20231012,132000,1032683790,13280,13280,13280,13280,2
20231012,131900,1032657230,13280,13290,13290,13280,259
20231012,131800,1029217480,13290,13290,13290,13290,40
20231012,131700,1028685880,13280,13300,13300,13280,1307
20231012,131600,1011318300,13300,13300,13300,13300,0
20231012,131500,1011318300,13300,13310,13310,13300,240
20231012,131400,1008125900,13310,13310,13310,13310,0
20231012,131300,1008125900,13310,13310,13310,13310,0
20231012,131200,1008125900,13310,13310,13310,13310,51
20231012,131100,1007447090,13310,13300,13310,13300,100
20231012,131000,1006117010,13300,13300,13300,13300,0
20231012,130900,1006117010,13300,13300,13300,13300,40
20231012,130800,1005585010,13300,13300,13300,13300,100
20231012,130700,1004255010,13310,13300,13310,13300,40
20231012,130600,1003722990,13290,13310,13330,13290,346
20231012,130500,999116650,13310,13310,13310,13310,0
20231012,130400,999116650,13310,13300,13310,13300,49
20231012,130300,998464820,13300,13300,13300,13300,0
20231012,130200,998464820,13300,13300,13300,13300,188
20231012,130100,995964420,13310,13310,13310,13310,40
20231012,130000,995432020,13310,13310,13310,13310,24
20231012,125900,995112580,13310,13300,13310,13300,40
20231012,125800,994580380,13270,13270,13270,13270,8
20231012,125700,994474220,13260,13270,13270,13260,278
20231012,125600,990787160,13250,13300,13310,13250,284
20231012,125500,987013900,13300,13310,13310,13300,304
20231012,125400,982968700,13310,13310,13310,13310,20
20231012,125300,982702500,13330,13320,13330,13320,56
20231012,125200,981956460,13320,13330,13330,13320,210
20231012,125100,979157260,13330,13330,13340,13330,541
20231012,125000,971940730,13320,13310,13320,13310,150
20231012,124900,969944030,13320,13330,13330,13320,213
20231012,124800,967105530,13330,13330,13330,13330,187
20231012,124700,964612820,13320,13320,13320,13320,0
20231012,124600,964612820,13320,13320,13320,13320,0
20231012,124500,964612820,13320,13320,13320,13320,44
20231012,124400,964026740,13320,13320,13320,13320,0
20231012,124300,964026740,13320,13320,13320,13320,59
20231012,124200,963240860,13330,13330,13330,13330,74
20231012,124100,962254440,13330,13330,13330,13330,0
20231012,124000,962254440,13330,13330,13330,13330,0
20231012,123900,962254440,13330,13330,13330,13330,51
20231012,123800,961574610,13330,13330,13330,13330,0
20231012,123700,961574610,13330,13330,13330,13330,43
20231012,123600,961001420,13340,13340,13340,13340,40
20231012,123500,960467820,13340,13330,13340,13330,406
20231012,123400,955054780,13330,13320,13340,13320,260
20231012,123300,951587120,13320,13320,13320,13320,0
20231012,123200,951587120,13320,13320,13320,13320,86
20231012,123100,950441600,13320,13330,13330,13320,88
20231012,123000,949268820,13320,13320,13320,13320,100
20231012,122900,947936820,13330,13320,13330,13320,100
20231012,122800,946604150,13320,13310,13320,13310,391
20231012,122700,941396580,13300,13300,13300,13300,201
20231012,122600,938723280,13290,13290,13290,13290,800
20231012,122500,928091280,13280,13280,13280,13280,183
20231012,122400,925661040,13290,13290,13290,13290,1
20231012,122300,925647750,13290,13290,13290,13290,40
20231012,122200,925116150,13280,13250,13280,13220,468
20231012,122100,918918900,13260,13290,13300,13260,1564
20231012,122000,898148360,13310,13330,13330,13310,158
20231012,121900,896044370,13350,13350,13350,13350,160
20231012,121800,893908370,13350,13350,13350,13350,64
20231012,121700,893053970,13360,13370,13370,13360,371
20231012,121600,888096620,13370,13370,13370,13370,0
20231012,121500,888096620,13370,13370,13370,13370,5
20231012,121400,888029770,13370,13370,13370,13370,42
20231012,121300,887468230,13370,13380,13380,13370,147
20231012,121200,885501680,13380,13380,13380,13380,7
20231012,121100,885408020,13390,13390,13390,13390,40
20231012,121000,884872420,13390,13390,13390,13390,0
20231012,120900,884872420,13390,13400,13400,13390,474
20231012,120800,878521130,13400,13400,13400,13400,0
20231012,120700,878521130,13400,13380,13400,13380,83
20231012,120600,877409690,13370,13380,13380,13370,143
20231012,120500,875496450,13380,13340,13380,13340,507
20231012,120400,868725380,13340,13340,13340,13340,72
20231012,120300,867764900,13340,13340,13340,13340,40
20231012,120200,867231300,13340,13340,13340,13340,0
20231012,120100,867231300,13340,13330,13340,13330,30
20231012,120000,866831290,13330,13330,13330,13330,74
20231012,115900,865844870,13320,13320,13320,13320,257
20231012,115800,862421630,13320,13320,13320,13320,40
20231012,115700,861888830,13320,13320,13320,13320,2
20231012,115600,861862190,13320,13320,13320,13320,0
20231012,115500,861862190,13320,13320,13320,13320,40
20231012,115400,861329390,13290,13290,13290,13290,0
20231012,115300,861329390,13290,13290,13290,13290,813
20231012,115200,850524620,13290,13310,13310,13290,539
20231012,115100,843358620,13310,13310,13330,13310,150
20231012,115000,841361440,13320,13320,13320,13320,10
20231012,114900,841228240,13310,13320,13320,13310,200
20231012,114800,838565350,13320,13320,13320,13320,116
20231012,114700,837020230,13320,13320,13320,13320,0
20231012,114600,837020230,13320,13320,13320,13320,40
20231012,114500,836487430,13320,13320,13320,13320,0
20231012,114400,836487430,13320,13320,13320,13320,40
20231012,114300,835954630,13320,13320,13320,13320,50
20231012,114200,835288630,13310,13310,13310,13310,0
20231012,114100,835288630,13310,13300,13310,13300,149
20231012,114000,833306500,13310,13310,13310,13310,0
20231012,113900,833306500,13310,13310,13310,13310,0
20231012,113800,833306500,13310,13300,13310,13300,743
20231012,113700,823422630,13310,13310,13310,13310,0
20231012,113600,823422630,13310,13350,13350,13310,476
20231012,113500,817077620,13350,13350,13350,13350,0
20231012,113400,817077620,13350,13350,13350,13350,2
20231012,113300,817050920,13360,13370,13370,13360,208
20231012,113200,814271640,13370,13370,13370,13370,0
20231012,113100,814271640,13370,13370,13370,13370,65
20231012,113000,813402590,13360,13360,13360,13360,25
20231012,112900,813068590,13350,13350,13350,13340,93
20231012,112800,811827440,13350,13370,13370,13350,1015
20231012,112700,798275380,13370,13370,13370,13370,40
20231012,112600,797740580,13370,13370,13370,13370,73
20231012,112500,796764570,13370,13380,13390,13370,136
20231012,112400,794944400,13370,13400,13400,13370,302
20231012,112300,790903850,13410,13390,13410,13390,522
20231012,112200,783905970,13400,13400,13400,13400,94
20231012,112100,782646370,13400,13400,13400,13400,52
20231012,112000,781949570,13400,13400,13400,13400,282
20231012,111900,778170770,13400,13420,13420,13400,1027
20231012,111800,764404560,13420,13420,13430,13420,297
20231012,111700,760418550,13430,13430,13430,13430,20
20231012,111600,760149950,13430,13430,13430,13430,0
20231012,111500,760149950,13430,13430,13430,13430,0
20231012,111400,760149950,13430,13420,13430,13420,233
20231012,111300,757022990,13420,13420,13420,13420,38
20231012,111200,756513030,13420,13420,13420,13420,542
20231012,111100,749239390,13420,13420,13420,13420,20
20231012,111000,748970990,13420,13420,13420,13420,45
20231012,110900,748367090,13420,13420,13420,13420,32
20231012,110800,747937650,13420,13420,13420,13420,34
20231012,110700,747481370,13420,13420,13420,13420,173
20231012,110600,745159710,13430,13450,13450,13430,142
20231012,110500,743251250,13450,13450,13450,13450,0
20231012,110400,743251250,13450,13450,13450,13450,28
20231012,110300,742874650,13450,13450,13450,13450,109
20231012,110200,741408600,13450,13450,13450,13450,109
20231012,110100,739942550,13440,13440,13440,13440,62
20231012,110000,739109270,13430,13430,13430,13430,122
20231012,105900,737470810,13430,13430,13430,13430,0
20231012,105800,737470810,13430,13420,13430,13420,349
20231012,105700,732787120,13410,13410,13410,13410,36
20231012,105600,732304360,13410,13410,13410,13410,11
20231012,105500,732156850,13410,13430,13430,13410,334
20231012,105400,727675970,13430,13430,13430,13430,0
20231012,105300,727675970,13430,13440,13450,13430,884
20231012,105200,715794800,13440,13440,13440,13440,7
20231012,105100,715700720,13440,13440,13440,13440,304
20231012,105000,711614960,13440,13410,13440,13410,471
20231012,104900,705285770,13410,13450,13450,13410,685
20231012,104800,696091260,13450,13460,13460,13450,82
20231012,104700,694987940,13460,13450,13460,13450,261
20231012,104600,691476450,13440,13450,13450,13440,61
20231012,104500,690656300,13450,13450,13450,13450,4
20231012,104400,690602500,13430,13400,13430,13400,877
20231012,104300,678840570,13400,13400,13410,13390,1117
20231012,104200,663869820,13390,13390,13390,13390,1
20231012,104100,663856430,13400,13400,13400,13400,3
20231012,104000,663816230,13400,13400,13400,13400,0
20231012,103900,663816230,13400,13390,13400,13390,21
20231012,103800,663534930,13400,13400,13400,13400,0
20231012,103700,663534930,13400,13400,13400,13400,35
20231012,103600,663065930,13410,13410,13410,13410,3
20231012,103500,663025700,13410,13410,13410,13410,1
20231012,103400,663012290,13410,13400,13410,13400,653
20231012,103300,654262070,13380,13390,13390,13380,216
20231012,103200,651371980,13390,13420,13420,13390,813
20231012,103100,640469320,13410,13420,13420,13410,370
20231012,103000,635503960,13420,13440,13440,13420,156
20231012,102900,633409450,13450,13440,13450,13440,24
20231012,102800,633086880,13430,13430,13430,13430,135
20231012,102700,631273830,13430,13460,13460,13420,436
20231012,102600,625420170,13460,13470,13470,13460,33
20231012,102500,624975770,13470,13480,13480,13460,17
20231012,102400,624746860,13480,13500,13500,13480,525
20231012,102300,617664730,13490,13490,13500,13490,138
20231012,102200,615801870,13490,13470,13490,13470,208
20231012,102100,612998830,13460,13410,13460,13410,1358
20231012,102000,594738710,13410,13420,13420,13410,382
20231012,101900,589614220,13420,13410,13420,13410,507
20231012,101800,582815340,13400,13400,13400,13400,200
20231012,101700,580135340,13400,13400,13400,13400,143
20231012,101600,578219140,13400,13390,13400,13390,383
20231012,101500,573089700,13400,13400,13400,13400,464
20231012,101400,566872100,13410,13420,13420,13410,284
20231012,101300,563063300,13410,13410,13420,13410,364
20231012,101200,558180640,13410,13410,13410,13410,36
20231012,101100,557697880,13410,13390,13410,13390,277
20231012,101000,553985490,13400,13400,13400,13400,50
20231012,100900,553315490,13400,13400,13400,13400,804
20231012,100800,542541890,13400,13420,13430,13400,821
20231012,100700,531533300,13420,13430,13430,13420,527
20231012,100600,524457670,13420,13400,13420,13390,624
20231012,100500,516093790,13410,13410,13410,13410,58
20231012,100400,515316010,13410,13390,13410,13390,437
20231012,100300,509458750,13370,13380,13390,13370,56
20231012,100200,508709430,13360,13350,13360,13340,5005
20231012,100100,441893490,13340,13340,13340,13340,173
20231012,100000,439585670,13330,13330,13330,13330,122
20231012,095900,437959410,13340,13350,13350,13340,505
20231012,095800,431222690,13350,13350,13370,13350,54
20231012,095700,430501360,13400,13380,13410,13380,1644
20231012,095600,408480110,13380,13380,13380,13380,56
20231012,095500,407730830,13360,13360,13360,13360,70
20231012,095400,406795630,13360,13350,13400,13350,725
20231012,095300,397095500,13340,13360,13360,13340,414
20231012,095200,391569100,13370,13390,13390,13360,294
20231012,095100,387636840,13400,13370,13400,13360,2950
20231012,095000,348135730,13360,13310,13360,13310,5408
20231012,094900,275935000,13300,13270,13300,13270,3741
20231012,094800,226264070,13270,13250,13270,13250,522
20231012,094700,219345070,13250,13250,13250,13250,13
20231012,094600,219172820,13240,13240,13250,13240,126
20231012,094500,217503580,13250,13250,13250,13250,7
20231012,094400,217410830,13260,13260,13260,13240,83
20231012,094300,216310450,13260,13250,13260,13250,46
20231012,094200,215700840,13250,13250,13250,13230,207
20231012,094100,212958690,13250,13230,13250,13230,532
20231012,094000,205910730,13230,13240,13250,13230,150
20231012,093900,203925190,13240,13250,13250,13240,24
20231012,093800,203607320,13230,13220,13230,13220,46
20231012,093700,202999170,13220,13220,13220,13220,1
20231012,093600,202985950,13220,13250,13250,13220,145
20231012,093500,201066750,13250,13260,13260,13250,97
20231012,093400,199780720,13250,13220,13250,13220,126
20231012,093300,198113580,13220,13220,13220,13220,3
20231012,093200,198073920,13220,13240,13240,13220,795
20231012,093100,187550160,13250,13280,13280,13250,774
20231012,093000,177280650,13280,13260,13280,13260,312
20231012,092900,173138560,13280,13280,13280,13280,1
20231012,092800,173125280,13290,13240,13290,13240,544
20231012,092700,165913720,13250,13240,13250,13240,71
20231012,092600,164973080,13240,13250,13250,13240,22
20231012,092500,164681620,13240,13240,13240,13230,239
20231012,092400,161517390,13240,13210,13240,13210,354
20231012,092300,156833070,13210,13210,13210,13210,111
20231012,092200,155366760,13200,13230,13230,13200,433
20231012,092100,149647340,13230,13240,13240,13230,23
20231012,092000,149342940,13240,13240,13240,13240,0
20231012,091900,149342940,13240,13240,13240,13240,27
20231012,091800,148985460,13240,13220,13250,13210,2259
20231012,091700,119131060,13280,13240,13280,13230,397
20231012,091600,113874000,13240,13240,13240,13240,38
20231012,091500,113370880,13240,13240,13240,13240,34
20231012,091400,112920720,13250,13250,13250,13240,179
20231012,091300,110549310,13250,13230,13250,13230,132
20231012,091200,108801950,13250,13290,13290,13250,1207
20231012,091100,92804480,13250,13250,13250,13250,154
20231012,091000,90763980,13250,13300,13300,13250,500
20231012,090900,84126620,13300,13280,13310,13280,69
20231012,090800,83209110,13300,13340,13340,13300,904
20231012,090700,71171010,13340,13250,13370,13250,1766
20231012,090600,47644120,13300,13090,13360,13090,1900
20231012,090500,22504930,13090,13140,13150,13090,101
20231012,090400,21180650,13100,13140,13140,13090,141
20231012,090300,19331270,13100,13100,13100,13100,0
20231012,090200,19331270,13100,13120,13140,13080,284
20231012,090100,15604830,13140,13110,13140,13110,714
20231012,090000,6225890,13110,13020,13110,13020,478