KissMeData/094820/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,195000,939196480,11750,11750,11750,11750,2201
20231012,194900,939196480,11750,11750,11750,11750,0
20231012,194800,939196480,11750,11750,11750,11750,0
20231012,194700,939196480,11750,11750,11750,11750,0
20231012,194600,939196480,11750,11750,11750,11750,0
20231012,194500,939196480,11750,11750,11750,11750,0
20231012,194400,939196480,11750,11750,11750,11750,0
20231012,194300,939196480,11750,11750,11750,11750,0
20231012,194200,939196480,11750,11750,11750,11750,0
20231012,194100,939196480,11750,11750,11750,11750,0
20231012,194000,939196480,11750,11750,11750,11750,0
20231012,193900,939196480,11750,11750,11750,11750,0
20231012,193800,939196480,11750,11750,11750,11750,0
20231012,193700,939196480,11750,11750,11750,11750,0
20231012,193600,939196480,11750,11750,11750,11750,0
20231012,193500,939196480,11750,11750,11750,11750,0
20231012,193400,939196480,11750,11750,11750,11750,0
20231012,193300,939196480,11750,11750,11750,11750,0
20231012,193200,939196480,11750,11750,11750,11750,0
20231012,193100,939196480,11750,11750,11750,11750,0
20231012,193000,939196480,11750,11750,11750,11750,0
20231012,192900,939196480,11750,11750,11750,11750,0
20231012,192800,939196480,11750,11750,11750,11750,0
20231012,192700,939196480,11750,11750,11750,11750,0
20231012,192600,939196480,11750,11750,11750,11750,0
20231012,192500,939196480,11750,11750,11750,11750,0
20231012,192400,939196480,11750,11750,11750,11750,0
20231012,192300,939196480,11750,11750,11750,11750,0
20231012,192200,939196480,11750,11750,11750,11750,0
20231012,192100,939196480,11750,11750,11750,11750,0
20231012,192000,939196480,11750,11750,11750,11750,2201
20231012,191900,939196480,11750,11750,11750,11750,0
20231012,191800,939196480,11750,11750,11750,11750,0
20231012,191700,939196480,11750,11750,11750,11750,0
20231012,191600,939196480,11750,11750,11750,11750,0
20231012,191500,939196480,11750,11750,11750,11750,0
20231012,191400,939196480,11750,11750,11750,11750,0
20231012,191300,939196480,11750,11750,11750,11750,0
20231012,191200,939196480,11750,11750,11750,11750,0
20231012,191100,939196480,11750,11750,11750,11750,0
20231012,191000,939196480,11750,11750,11750,11750,0
20231012,190900,939196480,11750,11750,11750,11750,0
20231012,190800,939196480,11750,11750,11750,11750,0
20231012,190700,939196480,11750,11750,11750,11750,0
20231012,190600,939196480,11750,11750,11750,11750,0
20231012,190500,939196480,11750,11750,11750,11750,0
20231012,190400,939196480,11750,11750,11750,11750,0
20231012,190300,939196480,11750,11750,11750,11750,0
20231012,190200,939196480,11750,11750,11750,11750,0
20231012,190100,939196480,11750,11750,11750,11750,0
20231012,190000,939196480,11750,11750,11750,11750,0
20231012,185900,939196480,11750,11750,11750,11750,0
20231012,185800,939196480,11750,11750,11750,11750,0
20231012,185700,939196480,11750,11750,11750,11750,0
20231012,185600,939196480,11750,11750,11750,11750,0
20231012,185500,939196480,11750,11750,11750,11750,0
20231012,185400,939196480,11750,11750,11750,11750,0
20231012,185300,939196480,11750,11750,11750,11750,0
20231012,185200,939196480,11750,11750,11750,11750,0
20231012,185100,939196480,11750,11750,11750,11750,0
20231012,185000,939196480,11750,11750,11750,11750,2201
20231012,184900,939196480,11750,11750,11750,11750,0
20231012,184800,939196480,11750,11750,11750,11750,0
20231012,184700,939196480,11750,11750,11750,11750,0
20231012,184600,939196480,11750,11750,11750,11750,0
20231012,184500,939196480,11750,11750,11750,11750,0
20231012,184400,939196480,11750,11750,11750,11750,0
20231012,184300,939196480,11750,11750,11750,11750,0
20231012,184200,939196480,11750,11750,11750,11750,0
20231012,184100,939196480,11750,11750,11750,11750,0
20231012,184000,939196480,11750,11750,11750,11750,0
20231012,183900,939196480,11750,11750,11750,11750,0
20231012,183800,939196480,11750,11750,11750,11750,0
20231012,183700,939196480,11750,11750,11750,11750,0
20231012,183600,939196480,11750,11750,11750,11750,0
20231012,183500,939196480,11750,11750,11750,11750,0
20231012,183400,939196480,11750,11750,11750,11750,0
20231012,183300,939196480,11750,11750,11750,11750,0
20231012,183200,939196480,11750,11750,11750,11750,0
20231012,183100,939196480,11750,11750,11750,11750,0
20231012,183000,939196480,11750,11750,11750,11750,0
20231012,182900,939196480,11750,11750,11750,11750,0
20231012,182800,939196480,11750,11750,11750,11750,0
20231012,182700,939196480,11750,11750,11750,11750,0
20231012,182600,939196480,11750,11750,11750,11750,0
20231012,182500,939196480,11750,11750,11750,11750,0
20231012,182400,939196480,11750,11750,11750,11750,0
20231012,182300,939196480,11750,11750,11750,11750,0
20231012,182200,939196480,11750,11750,11750,11750,0
20231012,182100,939196480,11750,11750,11750,11750,0
20231012,182000,939196480,11750,11750,11750,11750,2201
20231012,181900,939196480,11750,11750,11750,11750,0
20231012,181800,939196480,11750,11750,11750,11750,0
20231012,181700,939196480,11750,11750,11750,11750,0
20231012,181600,939196480,11750,11750,11750,11750,0
20231012,181500,939196480,11750,11750,11750,11750,0
20231012,181400,939196480,11750,11750,11750,11750,0
20231012,181300,939196480,11750,11750,11750,11750,0
20231012,181200,939196480,11750,11750,11750,11750,0
20231012,181100,939196480,11750,11750,11750,11750,0
20231012,181000,939196480,11750,11750,11750,11750,0
20231012,180900,939196480,11750,11750,11750,11750,0
20231012,180800,939196480,11750,11750,11750,11750,0
20231012,180700,939196480,11750,11750,11750,11750,0
20231012,180600,939196480,11750,11750,11750,11750,0
20231012,180500,939196480,11750,11750,11750,11750,0
20231012,180400,939196480,11750,11750,11750,11750,0
20231012,180300,939196480,11750,11750,11750,11750,0
20231012,180200,939196480,11750,11750,11750,11750,0
20231012,180100,939196480,11750,11750,11750,11750,0
20231012,180000,939196480,11750,11750,11750,11750,0
20231012,175900,939196480,11750,11750,11750,11750,0
20231012,175800,939196480,11750,11750,11750,11750,0
20231012,175700,939196480,11750,11750,11750,11750,0
20231012,175600,939196480,11750,11750,11750,11750,0
20231012,175500,939196480,11750,11750,11750,11750,0
20231012,175400,939196480,11750,11750,11750,11750,0
20231012,175300,939196480,11750,11750,11750,11750,0
20231012,175200,939196480,11750,11750,11750,11750,0
20231012,175100,939196480,11750,11750,11750,11750,0
20231012,175000,939196480,11750,11750,11750,11750,2201
20231012,174900,939196480,11750,11750,11750,11750,0
20231012,174800,939196480,11750,11750,11750,11750,0
20231012,174700,939196480,11750,11750,11750,11750,0
20231012,174600,939196480,11750,11750,11750,11750,0
20231012,174500,939196480,11750,11750,11750,11750,0
20231012,174400,939196480,11750,11750,11750,11750,0
20231012,174300,939196480,11750,11750,11750,11750,0
20231012,174200,939196480,11750,11750,11750,11750,0
20231012,174100,939196480,11750,11750,11750,11750,0
20231012,174000,939196480,11750,11750,11750,11750,0
20231012,173900,939196480,11750,11750,11750,11750,0
20231012,173800,939196480,11750,11750,11750,11750,0
20231012,173700,939196480,11750,11750,11750,11750,0
20231012,173600,939196480,11750,11750,11750,11750,0
20231012,173500,939196480,11750,11750,11750,11750,0
20231012,173400,939196480,11750,11750,11750,11750,0
20231012,173300,939196480,11750,11750,11750,11750,0
20231012,173200,939196480,11750,11750,11750,11750,0
20231012,173100,939196480,11750,11750,11750,11750,0
20231012,173000,939196480,11750,11750,11750,11750,0
20231012,172900,939196480,11750,11750,11750,11750,0
20231012,172800,939196480,11750,11750,11750,11750,0
20231012,172700,939196480,11750,11750,11750,11750,0
20231012,172600,939196480,11750,11750,11750,11750,0
20231012,172500,939196480,11750,11750,11750,11750,0
20231012,172400,939196480,11750,11750,11750,11750,0
20231012,172300,939196480,11750,11750,11750,11750,0
20231012,172200,939196480,11750,11750,11750,11750,0
20231012,172100,939196480,11750,11750,11750,11750,0
20231012,172000,939196480,11750,11750,11750,11750,2201
20231012,171900,939196480,11750,11750,11750,11750,0
20231012,171800,939196480,11750,11750,11750,11750,0
20231012,171700,939196480,11750,11750,11750,11750,0
20231012,171600,939196480,11750,11750,11750,11750,0
20231012,171500,939196480,11750,11750,11750,11750,0
20231012,171400,939196480,11750,11750,11750,11750,0
20231012,171300,939196480,11750,11750,11750,11750,0
20231012,171200,939196480,11750,11750,11750,11750,0
20231012,171100,939196480,11750,11750,11750,11750,0
20231012,171000,939196480,11750,11750,11750,11750,0
20231012,170900,939196480,11750,11750,11750,11750,0
20231012,170800,939196480,11750,11750,11750,11750,0
20231012,170700,939196480,11750,11750,11750,11750,0
20231012,170600,939196480,11750,11750,11750,11750,0
20231012,170500,939196480,11750,11750,11750,11750,0
20231012,170400,939196480,11750,11750,11750,11750,0
20231012,170300,939196480,11750,11750,11750,11750,0
20231012,170200,939196480,11750,11750,11750,11750,0
20231012,170100,939196480,11750,11750,11750,11750,0
20231012,170000,939196480,11750,11750,11750,11750,0
20231012,165900,939196480,11750,11750,11750,11750,0
20231012,165800,939196480,11750,11750,11750,11750,0
20231012,165700,939196480,11750,11750,11750,11750,0
20231012,165600,939196480,11750,11750,11750,11750,0
20231012,165500,939196480,11750,11750,11750,11750,0
20231012,165400,939196480,11750,11750,11750,11750,0
20231012,165300,939196480,11750,11750,11750,11750,0
20231012,165200,939196480,11750,11750,11750,11750,0
20231012,165100,939196480,11750,11750,11750,11750,0
20231012,165000,939196480,11750,11750,11750,11750,2201
20231012,164900,939196480,11750,11750,11750,11750,0
20231012,164800,939196480,11750,11750,11750,11750,0
20231012,164700,939196480,11750,11750,11750,11750,0
20231012,164600,939196480,11750,11750,11750,11750,0
20231012,164500,939196480,11750,11750,11750,11750,0
20231012,164400,939196480,11750,11750,11750,11750,0
20231012,164300,939196480,11750,11750,11750,11750,0
20231012,164200,939196480,11750,11750,11750,11750,0
20231012,164100,939196480,11750,11750,11750,11750,0
20231012,164000,939196480,11750,11750,11750,11750,0
20231012,163900,939196480,11750,11750,11750,11750,0
20231012,163800,939196480,11750,11750,11750,11750,0
20231012,163700,939196480,11750,11750,11750,11750,0
20231012,163600,939196480,11750,11750,11750,11750,0
20231012,163500,939196480,11750,11750,11750,11750,0
20231012,163400,939196480,11750,11750,11750,11750,0
20231012,163300,939196480,11750,11750,11750,11750,0
20231012,163200,939196480,11750,11750,11750,11750,0
20231012,163100,939196480,11750,11750,11750,11750,0
20231012,163000,939196480,11750,11750,11750,11750,0
20231012,162900,939196480,11750,11750,11750,11750,0
20231012,162800,939196480,11750,11750,11750,11750,0
20231012,162700,939196480,11750,11750,11750,11750,0
20231012,162600,939196480,11750,11750,11750,11750,0
20231012,162500,939196480,11750,11750,11750,11750,0
20231012,162400,939196480,11750,11750,11750,11750,0
20231012,162300,939196480,11750,11750,11750,11750,0
20231012,162200,939196480,11750,11750,11750,11750,0
20231012,162100,939196480,11750,11750,11750,11750,0
20231012,162000,939196480,11750,11750,11750,11750,2201
20231012,161900,939196480,11750,11750,11750,11750,0
20231012,161800,939196480,11750,11750,11750,11750,0
20231012,161700,939196480,11750,11750,11750,11750,0
20231012,161600,939196480,11750,11750,11750,11750,0
20231012,161500,939196480,11750,11750,11750,11750,0
20231012,161400,939196480,11750,11750,11750,11750,0
20231012,161300,939196480,11750,11750,11750,11750,0
20231012,161200,939196480,11750,11750,11750,11750,0
20231012,161100,939196480,11750,11750,11750,11750,0
20231012,161000,939196480,11750,11750,11750,11750,0
20231012,160900,939196480,11750,11750,11750,11750,0
20231012,160800,939196480,11750,11750,11750,11750,0
20231012,160700,939196480,11750,11750,11750,11750,0
20231012,160600,939196480,11750,11750,11750,11750,0
20231012,160500,939196480,11750,11750,11750,11750,0
20231012,160400,939196480,11750,11750,11750,11750,0
20231012,160300,939196480,11750,11750,11750,11750,0
20231012,160200,939196480,11750,11750,11750,11750,0
20231012,160100,939196480,11750,11750,11750,11750,0
20231012,160000,939196480,11750,11750,11750,11750,0
20231012,155900,939196480,11750,11750,11750,11750,0
20231012,155800,939196480,11750,11750,11750,11750,0
20231012,155700,939196480,11750,11750,11750,11750,0
20231012,155600,939196480,11750,11750,11750,11750,0
20231012,155500,939196480,11750,11750,11750,11750,0
20231012,155400,939196480,11750,11750,11750,11750,0
20231012,155300,939196480,11750,11750,11750,11750,0
20231012,155200,939196480,11750,11750,11750,11750,0
20231012,155100,939196480,11750,11750,11750,11750,0
20231012,155000,939196480,11750,11750,11750,11750,2201
20231012,154900,939196480,11750,11750,11750,11750,0
20231012,154800,939196480,11750,11750,11750,11750,0
20231012,154700,939196480,11750,11750,11750,11750,0
20231012,154600,939196480,11750,11750,11750,11750,0
20231012,154500,939196480,11750,11750,11750,11750,0
20231012,154400,939196480,11750,11750,11750,11750,0
20231012,154300,939196480,11750,11750,11750,11750,0
20231012,154200,939196480,11750,11750,11750,11750,0
20231012,154100,939196480,11750,11750,11750,11750,0
20231012,154000,939196480,11750,11750,11750,11750,0
20231012,153900,939196480,11750,11750,11750,11750,0
20231012,153800,939196480,11750,11750,11750,11750,0
20231012,153700,939196480,11750,11750,11750,11750,0
20231012,153600,939196480,11750,11750,11750,11750,0
20231012,153500,939196480,11750,11750,11750,11750,0
20231012,153400,939196480,11750,11750,11750,11750,0
20231012,153300,939196480,11750,11750,11750,11750,0
20231012,153200,939196480,11750,11750,11750,11750,0
20231012,153100,939196480,11750,11750,11750,11750,0
20231012,153000,939196480,11750,11750,11750,11750,2201
20231012,152900,913334730,11720,11720,11720,11720,0
20231012,152800,913334730,11720,11720,11720,11720,0
20231012,152700,913334730,11720,11720,11720,11720,0
20231012,152600,913334730,11720,11720,11720,11720,0
20231012,152500,913334730,11720,11720,11720,11720,0
20231012,152400,913334730,11720,11720,11720,11720,0
20231012,152300,913334730,11720,11720,11720,11720,0
20231012,152200,913334730,11720,11720,11720,11720,0
20231012,152100,913334730,11720,11720,11720,11720,0
20231012,152000,913334730,11720,11720,11720,11720,0
20231012,151900,913334730,11720,11730,11730,11720,257
20231012,151800,910320990,11730,11730,11730,11720,277
20231012,151700,907071850,11730,11730,11730,11720,126
20231012,151600,905595020,11730,11730,11730,11720,69
20231012,151500,904785920,11730,11730,11730,11730,141
20231012,151400,903131990,11720,11710,11720,11710,563
20231012,151300,896535100,11710,11700,11710,11700,358
20231012,151200,892343000,11710,11700,11710,11700,203
20231012,151100,889967870,11700,11700,11700,11700,87
20231012,151000,888949970,11700,11700,11710,11700,301
20231012,150900,885425900,11700,11690,11700,11690,597
20231012,150800,878441240,11700,11690,11700,11690,24
20231012,150700,878160670,11690,11690,11690,11690,20
20231012,150600,877926870,11690,11690,11700,11690,22
20231012,150500,877669590,11700,11700,11700,11700,30
20231012,150400,877318590,11690,11700,11700,11690,118
20231012,150300,875938160,11700,11690,11700,11690,312
20231012,150200,872290760,11690,11690,11690,11690,30
20231012,150100,871940060,11690,11690,11690,11690,12
20231012,150000,871799780,11690,11700,11700,11690,3
20231012,145900,871764690,11700,11700,11700,11700,4
20231012,145800,871717890,11680,11680,11680,11680,0
20231012,145700,871717890,11680,11680,11680,11680,0
20231012,145600,871717890,11680,11680,11680,11680,10
20231012,145500,871601090,11710,11710,11710,11710,85
20231012,145400,870605740,11710,11710,11710,11710,1
20231012,145300,870594030,11680,11700,11700,11680,900
20231012,145200,860071820,11690,11690,11690,11680,1302
20231012,145100,844857140,11690,11690,11690,11690,50
20231012,145000,844272640,11690,11700,11700,11690,1158
20231012,144900,830734020,11700,11700,11700,11700,0
20231012,144800,830734020,11700,11700,11700,11700,355
20231012,144700,826580520,11700,11700,11700,11690,19
20231012,144600,826358300,11710,11710,11710,11710,120
20231012,144500,824953100,11690,11710,11710,11690,117
20231012,144400,823585030,11710,11690,11710,11690,77
20231012,144300,822683500,11710,11700,11710,11700,79
20231012,144200,821759010,11700,11700,11700,11700,90
20231012,144100,820706010,11700,11700,11700,11700,10
20231012,144000,820589010,11690,11680,11690,11680,18
20231012,143900,820378660,11680,11680,11680,11680,388
20231012,143800,815846820,11670,11670,11670,11670,0
20231012,143700,815846820,11670,11670,11670,11670,0
20231012,143600,815846820,11670,11670,11670,11670,7
20231012,143500,815765130,11680,11670,11680,11670,113
20231012,143400,814445790,11670,11670,11670,11670,11
20231012,143300,814317420,11670,11680,11680,11670,13
20231012,143200,814165650,11680,11680,11680,11680,2
20231012,143100,814142290,11670,11670,11670,11670,7
20231012,143000,814060600,11670,11670,11670,11670,0
20231012,142900,814060600,11670,11670,11670,11670,7
20231012,142800,813978910,11680,11680,11680,11680,15
20231012,142700,813803710,11690,11690,11690,11690,860
20231012,142600,803750310,11680,11680,11680,11680,2
20231012,142500,803726950,11680,11680,11680,11680,14
20231012,142400,803563430,11680,11680,11680,11680,0
20231012,142300,803563430,11680,11690,11690,11680,21
20231012,142200,803318010,11680,11680,11680,11680,1
20231012,142100,803306330,11680,11680,11680,11680,89
20231012,142000,802266810,11680,11680,11680,11680,100
20231012,141900,801098810,11680,11680,11680,11680,0
20231012,141800,801098810,11680,11680,11680,11680,7
20231012,141700,801017050,11680,11680,11690,11680,7
20231012,141600,800935280,11680,11680,11680,11680,240
20231012,141500,798132080,11680,11680,11680,11680,19
20231012,141400,797910160,11680,11700,11700,11680,8
20231012,141300,797816700,11700,11690,11700,11690,470
20231012,141200,792322370,11690,11690,11690,11690,50
20231012,141100,791737870,11700,11690,11700,11690,67
20231012,141000,790954590,11690,11690,11690,11690,1
20231012,140900,790942900,11670,11670,11670,11670,11
20231012,140800,790814530,11670,11670,11670,11670,426
20231012,140700,785843110,11670,11680,11680,11670,505
20231012,140600,779944760,11690,11690,11690,11690,50
20231012,140500,779360260,11680,11670,11680,11670,173
20231012,140400,777340800,11670,11660,11670,11660,5
20231012,140300,777282460,11660,11660,11660,11660,2
20231012,140200,777259140,11670,11670,11670,11670,513
20231012,140100,771272430,11660,11670,11670,11660,511
20231012,140000,765314110,11680,11680,11680,11670,53
20231012,135900,764695570,11680,11680,11680,11680,50
20231012,135800,764111570,11680,11680,11680,11680,37
20231012,135700,763679410,11700,11700,11700,11700,1
20231012,135600,763667710,11680,11680,11680,11680,1
20231012,135500,763656030,11680,11680,11680,11680,1527
20231012,135400,745820670,11680,11680,11680,11680,6
20231012,135300,745750590,11660,11660,11660,11660,1169
20231012,135200,732120050,11670,11680,11680,11670,213
20231012,135100,729633740,11680,11680,11680,11680,6
20231012,135000,729563660,11670,11670,11670,11670,155
20231012,134900,727754810,11680,11680,11680,11680,35
20231012,134800,727346010,11680,11680,11680,11680,5
20231012,134700,727287610,11680,11680,11680,11680,0
20231012,134600,727287610,11680,11680,11680,11680,117
20231012,134500,725921050,11680,11670,11680,11670,829
20231012,134400,716246580,11670,11670,11670,11670,67
20231012,134300,715464690,11680,11680,11680,11680,380
20231012,134200,711026290,11680,11680,11680,11680,7
20231012,134100,710944530,11680,11680,11680,11680,0
20231012,134000,710944530,11680,11680,11680,11680,39
20231012,133900,710489010,11680,11680,11680,11680,0
20231012,133800,710489010,11680,11680,11680,11680,7
20231012,133700,710407250,11680,11690,11690,11680,151
20231012,133600,708643460,11700,11700,11700,11700,50
20231012,133500,708058460,11690,11690,11690,11690,100
20231012,133400,706889460,11680,11690,11690,11680,1586
20231012,133300,688361290,11690,11690,11690,11690,667
20231012,133200,680564060,11690,11690,11690,11690,1000
20231012,133100,668874060,11700,11700,11700,11700,241
20231012,133000,666054360,11730,11730,11730,11730,80
20231012,132900,665115960,11690,11710,11710,11690,142
20231012,132800,663454350,11700,11700,11700,11700,33
20231012,132700,663068250,11730,11730,11730,11730,0
20231012,132600,663068250,11730,11730,11730,11730,0
20231012,132500,663068250,11730,11730,11730,11730,0
20231012,132400,663068250,11730,11730,11730,11730,64
20231012,132300,662317530,11730,11730,11730,11730,10
20231012,132200,662200230,11750,11750,11750,11750,0
20231012,132100,662200230,11750,11750,11750,11750,0
20231012,132000,662200230,11750,11700,11750,11690,528
20231012,131900,656010760,11700,11710,11710,11700,152
20231012,131800,654232340,11710,11710,11710,11710,0
20231012,131700,654232340,11710,11710,11710,11710,4
20231012,131600,654185500,11710,11730,11730,11710,97
20231012,131500,653047830,11710,11710,11710,11710,1
20231012,131400,653036120,11700,11700,11700,11700,0
20231012,131300,653036120,11700,11710,11710,11700,252
20231012,131200,650085850,11710,11710,11710,11710,0
20231012,131100,650085850,11710,11720,11720,11710,317
20231012,131000,646373650,11720,11710,11720,11710,8
20231012,130900,646279960,11730,11730,11730,11730,0
20231012,130800,646279960,11730,11730,11730,11730,1
20231012,130700,646268230,11700,11700,11700,11700,0
20231012,130600,646268230,11700,11700,11700,11700,0
20231012,130500,646268230,11700,11700,11700,11700,130
20231012,130400,644747230,11700,11700,11700,11700,504
20231012,130300,638850430,11700,11700,11700,11700,62
20231012,130200,638125030,11700,11700,11700,11700,308
20231012,130100,634521430,11700,11700,11700,11700,0
20231012,130000,634521430,11700,11700,11700,11700,5
20231012,125900,634462930,11700,11710,11710,11700,15
20231012,125800,634287410,11730,11710,11730,11710,22
20231012,125700,634029490,11710,11720,11720,11710,1000
20231012,125600,622314490,11730,11730,11730,11730,18
20231012,125500,622103350,11730,11730,11730,11730,0
20231012,125400,622103350,11730,11720,11730,11710,501
20231012,125300,616234140,11730,11730,11730,11730,0
20231012,125200,616234140,11730,11730,11730,11720,150
20231012,125100,614475190,11730,11730,11730,11730,0
20231012,125000,614475190,11730,11710,11730,11710,29
20231012,124900,614135300,11710,11730,11730,11710,1089
20231012,124800,601376150,11740,11740,11740,11740,0
20231012,124700,601376150,11740,11740,11740,11740,2
20231012,124600,601352670,11740,11740,11740,11740,0
20231012,124500,601352670,11740,11740,11740,11740,0
20231012,124400,601352670,11740,11740,11740,11740,0
20231012,124300,601352670,11740,11740,11740,11740,10
20231012,124200,601235270,11740,11740,11740,11740,0
20231012,124100,601235270,11740,11740,11740,11740,10
20231012,124000,601117870,11740,11740,11740,11740,0
20231012,123900,601117870,11740,11740,11740,11740,0
20231012,123800,601117870,11740,11740,11740,11740,0
20231012,123700,601117870,11740,11740,11740,11740,2
20231012,123600,601094390,11730,11730,11730,11730,2
20231012,123500,601070930,11730,11730,11730,11730,4
20231012,123400,601024010,11730,11730,11730,11730,10
20231012,123300,600906710,11720,11720,11720,11720,426
20231012,123200,595913990,11750,11720,11750,11720,3
20231012,123100,595878780,11750,11750,11750,11750,0
20231012,123000,595878780,11750,11750,11750,11750,0
20231012,122900,595878780,11750,11750,11750,11750,84
20231012,122800,594891780,11750,11740,11750,11740,3
20231012,122700,594856550,11720,11710,11720,11710,104
20231012,122600,593637720,11720,11720,11720,11720,0
20231012,122500,593637720,11720,11720,11720,11720,221
20231012,122400,591047600,11720,11720,11720,11720,0
20231012,122300,591047600,11720,11720,11720,11720,0
20231012,122200,591047600,11720,11730,11730,11710,2243
20231012,122100,564777420,11750,11730,11750,11730,110
20231012,122000,563486920,11730,11730,11730,11730,501
20231012,121900,557610190,11750,11730,11750,11730,1204
20231012,121800,543464670,11730,11730,11730,11730,100
20231012,121700,542291670,11730,11730,11730,11730,504
20231012,121600,536379750,11740,11740,11740,11740,355
20231012,121500,532212050,11740,11740,11740,11740,38
20231012,121400,531765930,11750,11750,11750,11750,30
20231012,121300,531413430,11740,11740,11740,11740,30
20231012,121200,531061230,11740,11740,11740,11740,57
20231012,121100,530392050,11750,11750,11750,11750,0
20231012,121000,530392050,11750,11740,11750,11740,96
20231012,120900,529264710,11750,11750,11750,11750,10
20231012,120800,529147210,11740,11740,11740,11740,0
20231012,120700,529147210,11740,11740,11740,11740,0
20231012,120600,529147210,11740,11740,11740,11740,7
20231012,120500,529065030,11750,11750,11750,11750,0
20231012,120400,529065030,11750,11750,11750,11750,0
20231012,120300,529065030,11750,11750,11750,11750,0
20231012,120200,529065030,11750,11750,11750,11750,3
20231012,120100,529029780,11740,11740,11740,11740,9
20231012,120000,528924120,11740,11740,11740,11740,240
20231012,115900,526106520,11740,11740,11740,11740,0
20231012,115800,526106520,11740,11740,11740,11740,176
20231012,115700,524040280,11740,11740,11740,11740,124
20231012,115600,522584520,11740,11750,11750,11740,401
20231012,115500,517872780,11740,11740,11740,11740,10
20231012,115400,517755380,11740,11740,11740,11740,0
20231012,115300,517755380,11740,11740,11740,11740,107
20231012,115200,516499200,11740,11740,11740,11740,0
20231012,115100,516499200,11740,11740,11740,11740,20
20231012,115000,516264400,11740,11750,11750,11740,112
20231012,114900,514948720,11750,11750,11750,11750,0
20231012,114800,514948720,11750,11750,11750,11750,40
20231012,114700,514478720,11750,11750,11750,11750,0
20231012,114600,514478720,11750,11750,11750,11750,51
20231012,114500,513879470,11750,11750,11750,11750,6
20231012,114400,513808970,11740,11750,11750,11740,216
20231012,114300,511272910,11750,11750,11750,11750,478
20231012,114200,505656410,11740,11740,11740,11740,33
20231012,114100,505268990,11750,11750,11750,11750,3
20231012,114000,505233740,11740,11740,11740,11740,84
20231012,113900,504247580,11740,11740,11740,11740,107
20231012,113800,502991400,11740,11740,11740,11740,0
20231012,113700,502991400,11740,11750,11750,11740,91
20231012,113600,501922160,11750,11750,11750,11750,0
20231012,113500,501922160,11750,11750,11750,11750,132
20231012,113400,500371160,11750,11750,11750,11750,17
20231012,113300,500171410,11760,11760,11760,11760,1
20231012,113200,500159650,11750,11750,11750,11750,36
20231012,113100,499736650,11750,11750,11750,11750,25
20231012,113000,499442900,11740,11740,11740,11740,7
20231012,112900,499360720,11750,11750,11750,11750,39
20231012,112800,498902470,11750,11760,11760,11750,176
20231012,112700,496833470,11770,11770,11770,11770,6
20231012,112600,496762850,11770,11770,11770,11770,2
20231012,112500,496739310,11770,11770,11770,11770,300
20231012,112400,493208310,11770,11760,11770,11760,4
20231012,112300,493161260,11760,11740,11760,11740,38
20231012,112200,492715120,11770,11770,11770,11770,1
20231012,112100,492703350,11740,11770,11770,11740,21
20231012,112000,492456780,11740,11750,11770,11740,247
20231012,111900,489556690,11760,11760,11760,11760,2
20231012,111800,489533170,11760,11740,11760,11740,256
20231012,111700,486527550,11740,11740,11740,11740,1
20231012,111600,486515810,11770,11770,11770,11770,142
20231012,111500,484844470,11770,11740,11770,11740,45
20231012,111400,484315200,11770,11740,11770,11740,131
20231012,111300,482777230,11740,11740,11740,11740,300
20231012,111200,479255230,11770,11770,11770,11770,0
20231012,111100,479255230,11770,11770,11770,11770,0
20231012,111000,479255230,11770,11770,11770,11770,0
20231012,110900,479255230,11770,11770,11770,11770,0
20231012,110800,479255230,11770,11770,11770,11770,1
20231012,110700,479243460,11740,11740,11740,11740,108
20231012,110600,477975540,11770,11760,11770,11740,398
20231012,110500,473295070,11770,11750,11770,11750,255
20231012,110400,470296770,11730,11730,11730,11730,1
20231012,110300,470285040,11730,11740,11750,11730,110
20231012,110200,468994700,11740,11740,11740,11740,21
20231012,110100,468748160,11750,11750,11750,11750,200
20231012,110000,466398160,11760,11750,11760,11750,2
20231012,105900,466374650,11750,11760,11760,11750,50
20231012,105800,465786850,11760,11750,11760,11730,1944
20231012,105700,442965710,11750,11750,11750,11750,0
20231012,105600,442965710,11750,11760,11760,11750,308
20231012,105500,439343840,11760,11770,11770,11760,176
20231012,105400,437273670,11770,11770,11770,11770,3
20231012,105300,437238360,11770,11770,11770,11770,58
20231012,105200,436555700,11780,11770,11780,11770,352
20231012,105100,432409570,11780,11780,11780,11780,103
20231012,105000,431196230,11780,11780,11780,11780,422
20231012,104900,426225070,11780,11710,11780,11710,2923
20231012,104800,391887640,11710,11720,11730,11710,531
20231012,104700,385661690,11720,11710,11720,11710,260
20231012,104600,382616940,11700,11700,11700,11700,343
20231012,104500,378603840,11670,11670,11670,11670,217
20231012,104400,376071450,11670,11670,11670,11670,195
20231012,104300,373795800,11680,11670,11680,11670,701
20231012,104200,365615120,11680,11680,11680,11680,210
20231012,104100,363162320,11680,11680,11680,11680,100
20231012,104000,361994320,11680,11680,11680,11680,50
20231012,103900,361410320,11680,11680,11680,11680,0
20231012,103800,361410320,11680,11680,11690,11680,449
20231012,103700,356165890,11700,11680,11700,11680,8
20231012,103600,356072430,11680,11690,11690,11680,701
20231012,103500,347884500,11690,11690,11700,11680,170
20231012,103400,345897390,11690,11690,11690,11690,7
20231012,103300,345815560,11700,11700,11700,11700,1
20231012,103200,345803860,11700,11700,11700,11700,98
20231012,103100,344657260,11700,11710,11710,11700,257
20231012,103000,341650350,11710,11710,11710,11710,105
20231012,102900,340420800,11720,11710,11720,11710,97
20231012,102800,339284400,11710,11710,11710,11700,54
20231012,102700,338652540,11700,11700,11710,11700,242
20231012,102600,335820220,11680,11680,11680,11680,0
20231012,102500,335820220,11680,11680,11680,11680,2
20231012,102400,335796860,11680,11680,11680,11680,7
20231012,102300,335715100,11700,11700,11700,11700,33
20231012,102200,335329000,11700,11680,11700,11680,515
20231012,102100,329313780,11710,11710,11710,11710,0
20231012,102000,329313780,11710,11710,11710,11710,0
20231012,101900,329313780,11710,11680,11710,11680,127
20231012,101800,327827300,11680,11680,11680,11680,7
20231012,101700,327745540,11700,11700,11700,11700,220
20231012,101600,325171540,11680,11700,11700,11680,8
20231012,101500,325078080,11690,11690,11690,11690,10
20231012,101400,324961180,11680,11680,11680,11680,4
20231012,101300,324914460,11680,11700,11700,11680,314
20231012,101200,321244670,11690,11690,11690,11690,43
20231012,101100,320742000,11690,11680,11690,11640,631
20231012,101000,313374130,11680,11650,11680,11640,704
20231012,100900,305165600,11640,11640,11640,11640,155
20231012,100800,303361400,11640,11640,11640,11640,7
20231012,100700,303279920,11650,11630,11650,11630,58
20231012,100600,302604360,11630,11630,11630,11630,0
20231012,100500,302604360,11630,11630,11630,11630,2
20231012,100400,302581100,11620,11640,11640,11620,252
20231012,100300,299652110,11640,11640,11640,11640,56
20231012,100200,299000270,11660,11660,11660,11640,19
20231012,100100,298778910,11660,11620,11660,11620,152
20231012,100000,297012500,11630,11630,11630,11630,538
20231012,095900,290755560,11630,11630,11630,11630,314
20231012,095800,287103740,11620,11620,11630,11620,35
20231012,095700,286696920,11620,11660,11660,11620,30
20231012,095600,286347780,11620,11620,11620,11620,286
20231012,095500,283024460,11630,11660,11660,11620,1048
20231012,095400,270838930,11660,11660,11660,11660,143
20231012,095300,269171550,11660,11660,11660,11660,13
20231012,095200,269019970,11670,11650,11670,11620,1668
20231012,095100,249620910,11670,11670,11670,11670,4
20231012,095000,249574230,11630,11630,11670,11630,24
20231012,094900,249295070,11640,11640,11640,11640,181
20231012,094800,247188230,11640,11630,11640,11630,12
20231012,094700,247048650,11640,11630,11640,11630,8
20231012,094600,246955600,11630,11630,11630,11630,50
20231012,094500,246374100,11630,11640,11640,11630,732
20231012,094400,237860780,11630,11640,11640,11630,16
20231012,094300,237674690,11630,11660,11660,11630,761
20231012,094200,228819410,11670,11670,11670,11670,2
20231012,094100,228796070,11690,11650,11690,11640,681
20231012,094000,220869080,11640,11700,11700,11640,16
20231012,093900,220682780,11640,11700,11700,11640,331
20231012,093800,216825560,11650,11700,11700,11650,31
20231012,093700,216463610,11700,11650,11700,11640,299
20231012,093600,212980370,11670,11670,11670,11670,23
20231012,093500,212711960,11720,11720,11720,11720,851
20231012,093400,202738240,11730,11730,11730,11730,0
20231012,093300,202738240,11730,11670,11730,11670,30
20231012,093200,202387410,11670,11650,11670,11650,54
20231012,093100,201758250,11650,11640,11650,11640,361
20231012,093000,197556160,11640,11650,11650,11640,210
20231012,092900,195109730,11640,11660,11660,11640,706
20231012,092800,186882330,11670,11680,11680,11670,497
20231012,092700,181082330,11670,11670,11670,11670,118
20231012,092600,179705270,11730,11730,11730,11730,1
20231012,092500,179693540,11690,11690,11730,11690,159
20231012,092400,177834790,11690,11690,11730,11690,1521
20231012,092300,160043840,11690,11660,11690,11650,151
20231012,092200,158284150,11660,11660,11660,11660,30
20231012,092100,157934350,11690,11690,11690,11690,2
20231012,092000,157910970,11690,11690,11690,11690,100
20231012,091900,156741970,11690,11640,11690,11630,255
20231012,091800,153769690,11700,11700,11700,11700,0
20231012,091700,153769690,11700,11630,11700,11630,207
20231012,091600,151361720,11710,11720,11720,11630,1728
20231012,091500,131200000,11720,11650,11720,11650,951
20231012,091400,120078280,11720,11720,11720,11720,0
20231012,091300,120078280,11720,11670,11720,11630,2564
20231012,091200,90223560,11650,11720,11720,11650,1750
20231012,091100,69803900,11720,11690,11720,11680,1217
20231012,091000,55568080,11690,11690,11690,11690,60
20231012,090900,54866680,11690,11710,11730,11690,905
20231012,090800,44278300,11730,11700,11730,11700,297
20231012,090700,40799100,11700,11690,11700,11690,14
20231012,090600,40635340,11690,11690,11710,11680,482
20231012,090500,35001680,11690,11730,11730,11690,201
20231012,090400,32647270,11740,11770,11770,11740,140
20231012,090300,31001960,11770,11770,11850,11770,329
20231012,090200,27110870,11760,11720,11760,11690,1495
20231012,090100,9564050,11730,11730,11730,11720,130
20231012,090000,8039230,11730,11680,11730,11680,688