KissMeData/196300/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201600,2570602450,14300,14300,14300,14300,2532
20231012,201500,2570602450,14300,14300,14300,14300,0
20231012,201400,2570602450,14300,14300,14300,14300,0
20231012,201300,2570602450,14300,14300,14300,14300,0
20231012,201200,2570602450,14300,14300,14300,14300,0
20231012,201100,2570602450,14300,14300,14300,14300,0
20231012,201000,2570602450,14300,14300,14300,14300,0
20231012,200900,2570602450,14300,14300,14300,14300,0
20231012,200800,2570602450,14300,14300,14300,14300,0
20231012,200700,2570602450,14300,14300,14300,14300,0
20231012,200600,2570602450,14300,14300,14300,14300,0
20231012,200500,2570602450,14300,14300,14300,14300,0
20231012,200400,2570602450,14300,14300,14300,14300,0
20231012,200300,2570602450,14300,14300,14300,14300,0
20231012,200200,2570602450,14300,14300,14300,14300,0
20231012,200100,2570602450,14300,14300,14300,14300,0
20231012,200000,2570602450,14300,14300,14300,14300,0
20231012,195900,2570602450,14300,14300,14300,14300,0
20231012,195800,2570602450,14300,14300,14300,14300,0
20231012,195700,2570602450,14300,14300,14300,14300,0
20231012,195600,2570602450,14300,14300,14300,14300,0
20231012,195500,2570602450,14300,14300,14300,14300,0
20231012,195400,2570602450,14300,14300,14300,14300,0
20231012,195300,2570602450,14300,14300,14300,14300,0
20231012,195200,2570602450,14300,14300,14300,14300,0
20231012,195100,2570602450,14300,14300,14300,14300,0
20231012,195000,2570602450,14300,14300,14300,14300,0
20231012,194900,2570602450,14300,14300,14300,14300,0
20231012,194800,2570602450,14300,14300,14300,14300,0
20231012,194700,2570602450,14300,14300,14300,14300,0
20231012,194600,2570602450,14300,14300,14300,14300,2532
20231012,194500,2570602450,14300,14300,14300,14300,0
20231012,194400,2570602450,14300,14300,14300,14300,0
20231012,194300,2570602450,14300,14300,14300,14300,0
20231012,194200,2570602450,14300,14300,14300,14300,0
20231012,194100,2570602450,14300,14300,14300,14300,0
20231012,194000,2570602450,14300,14300,14300,14300,0
20231012,193900,2570602450,14300,14300,14300,14300,0
20231012,193800,2570602450,14300,14300,14300,14300,0
20231012,193700,2570602450,14300,14300,14300,14300,0
20231012,193600,2570602450,14300,14300,14300,14300,0
20231012,193500,2570602450,14300,14300,14300,14300,0
20231012,193400,2570602450,14300,14300,14300,14300,0
20231012,193300,2570602450,14300,14300,14300,14300,0
20231012,193200,2570602450,14300,14300,14300,14300,0
20231012,193100,2570602450,14300,14300,14300,14300,0
20231012,193000,2570602450,14300,14300,14300,14300,0
20231012,192900,2570602450,14300,14300,14300,14300,0
20231012,192800,2570602450,14300,14300,14300,14300,0
20231012,192700,2570602450,14300,14300,14300,14300,0
20231012,192600,2570602450,14300,14300,14300,14300,0
20231012,192500,2570602450,14300,14300,14300,14300,0
20231012,192400,2570602450,14300,14300,14300,14300,0
20231012,192300,2570602450,14300,14300,14300,14300,0
20231012,192200,2570602450,14300,14300,14300,14300,0
20231012,192100,2570602450,14300,14300,14300,14300,0
20231012,192000,2570602450,14300,14300,14300,14300,0
20231012,191900,2570602450,14300,14300,14300,14300,0
20231012,191800,2570602450,14300,14300,14300,14300,0
20231012,191700,2570602450,14300,14300,14300,14300,0
20231012,191600,2570602450,14300,14300,14300,14300,2532
20231012,191500,2570602450,14300,14300,14300,14300,0
20231012,191400,2570602450,14300,14300,14300,14300,0
20231012,191300,2570602450,14300,14300,14300,14300,0
20231012,191200,2570602450,14300,14300,14300,14300,0
20231012,191100,2570602450,14300,14300,14300,14300,0
20231012,191000,2570602450,14300,14300,14300,14300,0
20231012,190900,2570602450,14300,14300,14300,14300,0
20231012,190800,2570602450,14300,14300,14300,14300,0
20231012,190700,2570602450,14300,14300,14300,14300,0
20231012,190600,2570602450,14300,14300,14300,14300,0
20231012,190500,2570602450,14300,14300,14300,14300,0
20231012,190400,2570602450,14300,14300,14300,14300,0
20231012,190300,2570602450,14300,14300,14300,14300,0
20231012,190200,2570602450,14300,14300,14300,14300,0
20231012,190100,2570602450,14300,14300,14300,14300,0
20231012,190000,2570602450,14300,14300,14300,14300,0
20231012,185900,2570602450,14300,14300,14300,14300,0
20231012,185800,2570602450,14300,14300,14300,14300,0
20231012,185700,2570602450,14300,14300,14300,14300,0
20231012,185600,2570602450,14300,14300,14300,14300,0
20231012,185500,2570602450,14300,14300,14300,14300,0
20231012,185400,2570602450,14300,14300,14300,14300,0
20231012,185300,2570602450,14300,14300,14300,14300,0
20231012,185200,2570602450,14300,14300,14300,14300,0
20231012,185100,2570602450,14300,14300,14300,14300,0
20231012,185000,2570602450,14300,14300,14300,14300,0
20231012,184900,2570602450,14300,14300,14300,14300,0
20231012,184800,2570602450,14300,14300,14300,14300,0
20231012,184700,2570602450,14300,14300,14300,14300,0
20231012,184600,2570602450,14300,14300,14300,14300,2532
20231012,184500,2570602450,14300,14300,14300,14300,0
20231012,184400,2570602450,14300,14300,14300,14300,0
20231012,184300,2570602450,14300,14300,14300,14300,0
20231012,184200,2570602450,14300,14300,14300,14300,0
20231012,184100,2570602450,14300,14300,14300,14300,0
20231012,184000,2570602450,14300,14300,14300,14300,0
20231012,183900,2570602450,14300,14300,14300,14300,0
20231012,183800,2570602450,14300,14300,14300,14300,0
20231012,183700,2570602450,14300,14300,14300,14300,0
20231012,183600,2570602450,14300,14300,14300,14300,0
20231012,183500,2570602450,14300,14300,14300,14300,0
20231012,183400,2570602450,14300,14300,14300,14300,0
20231012,183300,2570602450,14300,14300,14300,14300,0
20231012,183200,2570602450,14300,14300,14300,14300,0
20231012,183100,2570602450,14300,14300,14300,14300,0
20231012,183000,2570602450,14300,14300,14300,14300,0
20231012,182900,2570602450,14300,14300,14300,14300,0
20231012,182800,2570602450,14300,14300,14300,14300,0
20231012,182700,2570602450,14300,14300,14300,14300,0
20231012,182600,2570602450,14300,14300,14300,14300,0
20231012,182500,2570602450,14300,14300,14300,14300,0
20231012,182400,2570602450,14300,14300,14300,14300,0
20231012,182300,2570602450,14300,14300,14300,14300,0
20231012,182200,2570602450,14300,14300,14300,14300,0
20231012,182100,2570602450,14300,14300,14300,14300,0
20231012,182000,2570602450,14300,14300,14300,14300,0
20231012,181900,2570602450,14300,14300,14300,14300,0
20231012,181800,2570602450,14300,14300,14300,14300,0
20231012,181700,2570602450,14300,14300,14300,14300,0
20231012,181600,2570602450,14300,14300,14300,14300,2532
20231012,181500,2570602450,14300,14300,14300,14300,0
20231012,181400,2570602450,14300,14300,14300,14300,0
20231012,181300,2570602450,14300,14300,14300,14300,0
20231012,181200,2570602450,14300,14300,14300,14300,0
20231012,181100,2570602450,14300,14300,14300,14300,0
20231012,181000,2570602450,14300,14300,14300,14300,0
20231012,180900,2570602450,14300,14300,14300,14300,0
20231012,180800,2570602450,14300,14300,14300,14300,0
20231012,180700,2570602450,14300,14300,14300,14300,0
20231012,180600,2570602450,14300,14300,14300,14300,0
20231012,180500,2570602450,14300,14300,14300,14300,0
20231012,180400,2570602450,14300,14300,14300,14300,0
20231012,180300,2570602450,14300,14300,14300,14300,0
20231012,180200,2570602450,14300,14300,14300,14300,0
20231012,180100,2570602450,14300,14300,14300,14300,0
20231012,180000,2570602450,14300,14300,14300,14300,0
20231012,175900,2570602450,14300,14300,14300,14300,0
20231012,175800,2570602450,14300,14300,14300,14300,0
20231012,175700,2570602450,14300,14300,14300,14300,0
20231012,175600,2570602450,14300,14300,14300,14300,0
20231012,175500,2570602450,14300,14300,14300,14300,0
20231012,175400,2570602450,14300,14300,14300,14300,0
20231012,175300,2570602450,14300,14300,14300,14300,0
20231012,175200,2570602450,14300,14300,14300,14300,0
20231012,175100,2570602450,14300,14300,14300,14300,0
20231012,175000,2570602450,14300,14300,14300,14300,0
20231012,174900,2570602450,14300,14300,14300,14300,0
20231012,174800,2570602450,14300,14300,14300,14300,0
20231012,174700,2570602450,14300,14300,14300,14300,0
20231012,174600,2570602450,14300,14300,14300,14300,2532
20231012,174500,2570602450,14300,14300,14300,14300,0
20231012,174400,2570602450,14300,14300,14300,14300,0
20231012,174300,2570602450,14300,14300,14300,14300,0
20231012,174200,2570602450,14300,14300,14300,14300,0
20231012,174100,2570602450,14300,14300,14300,14300,0
20231012,174000,2570602450,14300,14300,14300,14300,0
20231012,173900,2570602450,14300,14300,14300,14300,0
20231012,173800,2570602450,14300,14300,14300,14300,0
20231012,173700,2570602450,14300,14300,14300,14300,0
20231012,173600,2570602450,14300,14300,14300,14300,0
20231012,173500,2570602450,14300,14300,14300,14300,0
20231012,173400,2570602450,14300,14300,14300,14300,0
20231012,173300,2570602450,14300,14300,14300,14300,0
20231012,173200,2570602450,14300,14300,14300,14300,0
20231012,173100,2570602450,14300,14300,14300,14300,0
20231012,173000,2570602450,14300,14300,14300,14300,0
20231012,172900,2570602450,14300,14300,14300,14300,0
20231012,172800,2570602450,14300,14300,14300,14300,0
20231012,172700,2570602450,14300,14300,14300,14300,0
20231012,172600,2570602450,14300,14300,14300,14300,0
20231012,172500,2570602450,14300,14300,14300,14300,0
20231012,172400,2570602450,14300,14300,14300,14300,0
20231012,172300,2570602450,14300,14300,14300,14300,0
20231012,172200,2570602450,14300,14300,14300,14300,0
20231012,172100,2570602450,14300,14300,14300,14300,0
20231012,172000,2570602450,14300,14300,14300,14300,0
20231012,171900,2570602450,14300,14300,14300,14300,0
20231012,171800,2570602450,14300,14300,14300,14300,0
20231012,171700,2570602450,14300,14300,14300,14300,0
20231012,171600,2570602450,14300,14300,14300,14300,2532
20231012,171500,2570602450,14300,14300,14300,14300,0
20231012,171400,2570602450,14300,14300,14300,14300,0
20231012,171300,2570602450,14300,14300,14300,14300,0
20231012,171200,2570602450,14300,14300,14300,14300,0
20231012,171100,2570602450,14300,14300,14300,14300,0
20231012,171000,2570602450,14300,14300,14300,14300,0
20231012,170900,2570602450,14300,14300,14300,14300,0
20231012,170800,2570602450,14300,14300,14300,14300,0
20231012,170700,2570602450,14300,14300,14300,14300,0
20231012,170600,2570602450,14300,14300,14300,14300,0
20231012,170500,2570602450,14300,14300,14300,14300,0
20231012,170400,2570602450,14300,14300,14300,14300,0
20231012,170300,2570602450,14300,14300,14300,14300,0
20231012,170200,2570602450,14300,14300,14300,14300,0
20231012,170100,2570602450,14300,14300,14300,14300,0
20231012,170000,2570602450,14300,14300,14300,14300,0
20231012,165900,2570602450,14300,14300,14300,14300,0
20231012,165800,2570602450,14300,14300,14300,14300,0
20231012,165700,2570602450,14300,14300,14300,14300,0
20231012,165600,2570602450,14300,14300,14300,14300,0
20231012,165500,2570602450,14300,14300,14300,14300,0
20231012,165400,2570602450,14300,14300,14300,14300,0
20231012,165300,2570602450,14300,14300,14300,14300,0
20231012,165200,2570602450,14300,14300,14300,14300,0
20231012,165100,2570602450,14300,14300,14300,14300,0
20231012,165000,2570602450,14300,14300,14300,14300,0
20231012,164900,2570602450,14300,14300,14300,14300,0
20231012,164800,2570602450,14300,14300,14300,14300,0
20231012,164700,2570602450,14300,14300,14300,14300,0
20231012,164600,2570602450,14300,14300,14300,14300,2532
20231012,164500,2570602450,14300,14300,14300,14300,0
20231012,164400,2570602450,14300,14300,14300,14300,0
20231012,164300,2570602450,14300,14300,14300,14300,0
20231012,164200,2570602450,14300,14300,14300,14300,0
20231012,164100,2570602450,14300,14300,14300,14300,0
20231012,164000,2570602450,14300,14300,14300,14300,0
20231012,163900,2570602450,14300,14300,14300,14300,0
20231012,163800,2570602450,14300,14300,14300,14300,0
20231012,163700,2570602450,14300,14300,14300,14300,0
20231012,163600,2570602450,14300,14300,14300,14300,0
20231012,163500,2570602450,14300,14300,14300,14300,0
20231012,163400,2570602450,14300,14300,14300,14300,0
20231012,163300,2570602450,14300,14300,14300,14300,0
20231012,163200,2570602450,14300,14300,14300,14300,0
20231012,163100,2570602450,14300,14300,14300,14300,0
20231012,163000,2570602450,14300,14300,14300,14300,0
20231012,162900,2570602450,14300,14300,14300,14300,0
20231012,162800,2570602450,14300,14300,14300,14300,0
20231012,162700,2570602450,14300,14300,14300,14300,0
20231012,162600,2570602450,14300,14300,14300,14300,0
20231012,162500,2570602450,14300,14300,14300,14300,0
20231012,162400,2570602450,14300,14300,14300,14300,0
20231012,162300,2570602450,14300,14300,14300,14300,0
20231012,162200,2570602450,14300,14300,14300,14300,0
20231012,162100,2570602450,14300,14300,14300,14300,0
20231012,162000,2570602450,14300,14300,14300,14300,0
20231012,161900,2570602450,14300,14300,14300,14300,0
20231012,161800,2570602450,14300,14300,14300,14300,0
20231012,161700,2570602450,14300,14300,14300,14300,0
20231012,161600,2570602450,14300,14300,14300,14300,2532
20231012,161500,2570602450,14300,14300,14300,14300,0
20231012,161400,2570602450,14300,14300,14300,14300,0
20231012,161300,2570602450,14300,14300,14300,14300,0
20231012,161200,2570602450,14300,14300,14300,14300,0
20231012,161100,2570602450,14300,14300,14300,14300,0
20231012,161000,2570602450,14300,14300,14300,14300,0
20231012,160900,2570602450,14300,14300,14300,14300,0
20231012,160800,2570602450,14300,14300,14300,14300,0
20231012,160700,2570602450,14300,14300,14300,14300,0
20231012,160600,2570602450,14300,14300,14300,14300,0
20231012,160500,2570602450,14300,14300,14300,14300,0
20231012,160400,2570602450,14300,14300,14300,14300,0
20231012,160300,2570602450,14300,14300,14300,14300,0
20231012,160200,2570602450,14300,14300,14300,14300,0
20231012,160100,2570602450,14300,14300,14300,14300,0
20231012,160000,2570602450,14300,14300,14300,14300,0
20231012,155900,2570602450,14300,14300,14300,14300,0
20231012,155800,2570602450,14300,14300,14300,14300,0
20231012,155700,2570602450,14300,14300,14300,14300,0
20231012,155600,2570602450,14300,14300,14300,14300,0
20231012,155500,2570602450,14300,14300,14300,14300,0
20231012,155400,2570602450,14300,14300,14300,14300,0
20231012,155300,2570602450,14300,14300,14300,14300,0
20231012,155200,2570602450,14300,14300,14300,14300,0
20231012,155100,2570602450,14300,14300,14300,14300,0
20231012,155000,2570602450,14300,14300,14300,14300,0
20231012,154900,2570602450,14300,14300,14300,14300,0
20231012,154800,2570602450,14300,14300,14300,14300,0
20231012,154700,2570602450,14300,14300,14300,14300,0
20231012,154600,2570602450,14300,14300,14300,14300,2532
20231012,154500,2570602450,14300,14300,14300,14300,0
20231012,154400,2570602450,14300,14300,14300,14300,0
20231012,154300,2570602450,14300,14300,14300,14300,0
20231012,154200,2570602450,14300,14300,14300,14300,0
20231012,154100,2570602450,14300,14300,14300,14300,0
20231012,154000,2570602450,14300,14300,14300,14300,0
20231012,153900,2570602450,14300,14300,14300,14300,0
20231012,153800,2570602450,14300,14300,14300,14300,0
20231012,153700,2570602450,14300,14300,14300,14300,0
20231012,153600,2570602450,14300,14300,14300,14300,0
20231012,153500,2570602450,14300,14300,14300,14300,0
20231012,153400,2570602450,14300,14300,14300,14300,0
20231012,153300,2570602450,14300,14300,14300,14300,0
20231012,153200,2570602450,14300,14300,14300,14300,0
20231012,153100,2570602450,14300,14300,14300,14300,0
20231012,153000,2570602450,14300,14300,14300,14300,2532
20231012,152900,2534394850,14300,14300,14300,14300,0
20231012,152800,2534394850,14300,14300,14300,14300,0
20231012,152700,2534394850,14300,14300,14300,14300,0
20231012,152600,2534394850,14300,14300,14300,14300,0
20231012,152500,2534394850,14300,14300,14300,14300,0
20231012,152400,2534394850,14300,14300,14300,14300,0
20231012,152300,2534394850,14300,14300,14300,14300,0
20231012,152200,2534394850,14300,14300,14300,14300,0
20231012,152100,2534394850,14300,14300,14300,14300,0
20231012,152000,2534394850,14300,14300,14300,14300,0
20231012,151900,2534394850,14300,14290,14300,14290,452
20231012,151800,2527932120,14290,14280,14300,14280,1001
20231012,151700,2513621170,14160,14170,14290,14160,319
20231012,151600,2509085890,14110,14140,14150,14110,134
20231012,151500,2507190780,14140,14150,14150,14140,123
20231012,151400,2505450560,14140,14140,14140,14140,86
20231012,151300,2504234520,14140,14140,14140,14140,8
20231012,151200,2504121400,14110,14110,14110,14110,183
20231012,151100,2501539270,14110,14110,14110,14110,142
20231012,151000,2499535650,14110,14110,14110,14110,89
20231012,150900,2498279860,14110,14110,14110,14110,337
20231012,150800,2493524790,14110,14110,14110,14110,184
20231012,150700,2490928550,14110,14110,14110,14110,0
20231012,150600,2490928550,14110,14070,14110,14060,76
20231012,150500,2489859860,14070,14080,14120,14070,177
20231012,150400,2487367890,14100,14110,14110,14100,614
20231012,150300,2478708480,14110,14140,14140,14110,679
20231012,150200,2469126120,14170,14140,14170,14140,4
20231012,150100,2469069470,14130,14140,14150,14130,260
20231012,150000,2465392180,14140,14140,14140,14140,0
20231012,145900,2465392180,14140,14140,14140,14140,77
20231012,145800,2464303400,14140,14150,14150,14100,178
20231012,145700,2461786390,14110,14150,14150,14110,620
20231012,145600,2453031380,14160,14160,14160,14160,1
20231012,145500,2453017220,14100,14100,14100,14100,1
20231012,145400,2453003120,14100,14100,14100,14100,0
20231012,145300,2453003120,14100,14100,14100,14100,177
20231012,145200,2450507420,14100,14100,14100,14100,25
20231012,145100,2450154920,14080,14140,14140,14080,771
20231012,145000,2439283340,14140,14200,14200,14140,1107
20231012,144900,2423599460,14200,14210,14240,14190,1134
20231012,144800,2407482740,14230,14240,14240,14210,980
20231012,144700,2393552120,14240,14210,14240,14210,115
20231012,144600,2391915580,14260,14220,14260,14220,13
20231012,144500,2391730630,14220,14220,14220,14220,30
20231012,144400,2391304030,14220,14290,14290,14220,133
20231012,144300,2389408720,14310,14310,14320,14290,38
20231012,144200,2388864940,14310,14310,14320,14290,52
20231012,144100,2388121330,14310,14320,14320,14290,44
20231012,144000,2387491740,14320,14330,14330,14300,49
20231012,143900,2386789640,14330,14330,14330,14300,27
20231012,143800,2386403060,14300,14300,14340,14300,30
20231012,143700,2385973590,14320,14260,14320,14260,29
20231012,143600,2385559240,14250,14200,14250,14200,337
20231012,143500,2380773630,14200,14200,14200,14200,37
20231012,143400,2380248230,14190,14190,14190,14190,0
20231012,143300,2380248230,14190,14190,14190,14190,0
20231012,143200,2380248230,14190,14190,14190,14190,0
20231012,143100,2380248230,14190,14180,14190,14170,167
20231012,143000,2377879760,14190,14190,14190,14190,22
20231012,142900,2377567580,14170,14200,14200,14170,82
20231012,142800,2376405040,14190,14200,14200,14190,23
20231012,142700,2376078570,14200,14250,14260,14200,959
20231012,142600,2362443480,14290,14290,14290,14290,0
20231012,142500,2362443480,14290,14290,14290,14290,0
20231012,142400,2362443480,14290,14250,14290,14230,473
20231012,142300,2355698630,14250,14250,14250,14250,70
20231012,142200,2354701130,14280,14280,14280,14280,1
20231012,142100,2354686850,14280,14280,14280,14280,43
20231012,142000,2354072810,14260,14260,14260,14260,0
20231012,141900,2354072810,14260,14260,14260,14260,15
20231012,141800,2353858910,14250,14250,14250,14250,10
20231012,141700,2353716410,14250,14250,14250,14250,5
20231012,141600,2353645160,14250,14260,14260,14250,125
20231012,141500,2351863890,14260,14260,14260,14260,0
20231012,141400,2351863890,14260,14260,14260,14260,0
20231012,141300,2351863890,14260,14260,14260,14260,0
20231012,141200,2351863890,14260,14260,14260,14260,982
20231012,141100,2337860570,14260,14260,14260,14260,215
20231012,141000,2334794670,14260,14260,14260,14260,1
20231012,140900,2334780410,14260,14260,14260,14250,18
20231012,140800,2334523750,14260,14260,14260,14260,0
20231012,140700,2334523750,14260,14260,14260,14260,11
20231012,140600,2334366890,14260,14260,14260,14260,0
20231012,140500,2334366890,14260,14260,14260,14260,20
20231012,140400,2334081690,14260,14260,14260,14260,34
20231012,140300,2333596850,14260,14260,14260,14260,11
20231012,140200,2333439990,14230,14270,14270,14230,356
20231012,140100,2328374070,14230,14280,14280,14230,593
20231012,140000,2319928860,14280,14280,14280,14280,4
20231012,135900,2319871740,14280,14270,14280,14270,10
20231012,135800,2319729030,14270,14270,14270,14270,14
20231012,135700,2319529250,14270,14280,14280,14270,95
20231012,135600,2318172830,14280,14300,14300,14280,69
20231012,135500,2317187480,14280,14280,14280,14280,0
20231012,135400,2317187480,14280,14280,14280,14280,3
20231012,135300,2317144640,14280,14310,14310,14280,172
20231012,135200,2314688450,14320,14320,14320,14280,1775
20231012,135100,2289329230,14320,14330,14330,14320,87
20231012,135000,2288083330,14340,14340,14340,14340,115
20231012,134900,2286434230,14340,14340,14340,14340,0
20231012,134800,2286434230,14340,14360,14360,14340,60
20231012,134700,2285572830,14340,14360,14360,14340,14
20231012,134600,2285371870,14360,14360,14360,14360,0
20231012,134500,2285371870,14360,14360,14360,14360,0
20231012,134400,2285371870,14360,14360,14360,14350,1619
20231012,134300,2262125330,14360,14370,14370,14360,200
20231012,134200,2259252940,14360,14360,14360,14360,0
20231012,134100,2259252940,14360,14360,14360,14360,0
20231012,134000,2259252940,14360,14360,14360,14360,0
20231012,133900,2259252940,14360,14360,14360,14360,0
20231012,133800,2259252940,14360,14360,14360,14360,0
20231012,133700,2259252940,14360,14360,14360,14360,100
20231012,133600,2257816940,14350,14350,14350,14350,58
20231012,133500,2256984640,14350,14350,14350,14350,2
20231012,133400,2256955940,14340,14340,14340,14340,0
20231012,133300,2256955940,14340,14340,14340,14340,0
20231012,133200,2256955940,14340,14300,14390,14300,113
20231012,133100,2255339870,14300,14310,14310,14300,100
20231012,133000,2253909680,14300,14340,14340,14300,150
20231012,132900,2251761790,14330,14330,14330,14330,88
20231012,132800,2250500750,14330,14390,14390,14300,1656
20231012,132700,2226801620,14390,14390,14390,14390,20
20231012,132600,2226513820,14390,14350,14390,14320,155
20231012,132500,2224291070,14350,14350,14350,14350,0
20231012,132400,2224291070,14350,14390,14390,14350,51
20231012,132300,2223559050,14350,14350,14350,14350,50
20231012,132200,2222841550,14350,14460,14460,14350,3655
20231012,132100,2170255280,14460,14460,14460,14460,2
20231012,132000,2170226360,14460,14460,14460,14460,0
20231012,131900,2170226360,14460,14470,14470,14460,50
20231012,131800,2169503280,14470,14470,14470,14470,28
20231012,131700,2169098120,14460,14460,14460,14460,4
20231012,131600,2169040280,14460,14460,14460,14460,0
20231012,131500,2169040280,14460,14460,14460,14460,0
20231012,131400,2169040280,14460,14470,14470,14460,336
20231012,131300,2164180000,14470,14470,14470,14470,0
20231012,131200,2164180000,14470,14570,14570,14470,3224
20231012,131100,2117350510,14590,14580,14590,14580,20
20231012,131000,2117058810,14580,14580,14580,14580,50
20231012,130900,2116329810,14580,14580,14580,14580,0
20231012,130800,2116329810,14580,14580,14580,14580,120
20231012,130700,2114580210,14580,14580,14580,14580,0
20231012,130600,2114580210,14580,14580,14580,14580,0
20231012,130500,2114580210,14580,14580,14580,14580,0
20231012,130400,2114580210,14580,14580,14580,14580,0
20231012,130300,2114580210,14580,14580,14580,14580,0
20231012,130200,2114580210,14580,14580,14580,14580,0
20231012,130100,2114580210,14580,14580,14580,14580,20
20231012,130000,2114288610,14590,14590,14590,14590,0
20231012,125900,2114288610,14590,14590,14590,14590,0
20231012,125800,2114288610,14590,14590,14590,14590,0
20231012,125700,2114288610,14590,14590,14590,14590,20
20231012,125600,2113996810,14590,14590,14590,14590,0
20231012,125500,2113996810,14590,14590,14590,14590,0
20231012,125400,2113996810,14590,14590,14590,14590,0
20231012,125300,2113996810,14590,14590,14590,14590,48
20231012,125200,2113296490,14590,14590,14590,14590,4
20231012,125100,2113238130,14590,14590,14590,14590,0
20231012,125000,2113238130,14590,14590,14590,14590,17
20231012,124900,2112990100,14600,14590,14600,14590,83
20231012,124800,2111778330,14590,14590,14590,14590,18
20231012,124700,2111515710,14590,14590,14600,14590,163
20231012,124600,2109137350,14590,14550,14590,14550,206
20231012,124500,2106133090,14540,14540,14540,14540,0
20231012,124400,2106133090,14540,14540,14540,14540,0
20231012,124300,2106133090,14540,14540,14540,14540,18
20231012,124200,2105871370,14540,14540,14540,14540,20
20231012,124100,2105580570,14540,14540,14540,14540,0
20231012,124000,2105580570,14540,14540,14540,14540,0
20231012,123900,2105580570,14540,14540,14540,14540,0
20231012,123800,2105580570,14540,14540,14540,14540,0
20231012,123700,2105580570,14540,14540,14540,14540,120
20231012,123600,2103835770,14540,14540,14540,14540,100
20231012,123500,2102381770,14550,14550,14550,14550,0
20231012,123400,2102381770,14550,14590,14590,14550,299
20231012,123300,2098030500,14590,14590,14590,14590,4
20231012,123200,2097972140,14560,14560,14560,14560,6
20231012,123100,2097884780,14580,14550,14580,14550,2
20231012,123000,2097855650,14550,14550,14550,14550,0
20231012,122900,2097855650,14550,14590,14590,14550,21
20231012,122800,2097550060,14580,14550,14580,14550,138
20231012,122700,2095539490,14540,14530,14540,14530,74
20231012,122600,2094464070,14520,14520,14520,14520,0
20231012,122500,2094464070,14520,14520,14520,14520,0
20231012,122400,2094464070,14520,14530,14530,14520,592
20231012,122300,2085868100,14520,14520,14520,14520,0
20231012,122200,2085868100,14520,14520,14520,14520,0
20231012,122100,2085868100,14520,14520,14520,14520,0
20231012,122000,2085868100,14520,14530,14530,14520,144
20231012,121900,2083776940,14530,14590,14590,14530,1077
20231012,121800,2068098920,14590,14590,14590,14590,0
20231012,121700,2068098920,14590,14590,14590,14590,0
20231012,121600,2068098920,14590,14590,14590,14590,0
20231012,121500,2068098920,14590,14590,14590,14590,0
20231012,121400,2068098920,14590,14590,14590,14590,500
20231012,121300,2060803920,14590,14590,14590,14590,7
20231012,121200,2060701790,14590,14590,14590,14590,0
20231012,121100,2060701790,14590,14590,14590,14590,0
20231012,121000,2060701790,14590,14590,14590,14590,237
20231012,120900,2057243960,14590,14590,14590,14590,237
20231012,120800,2053786130,14590,14590,14590,14590,5
20231012,120700,2053713180,14590,14590,14590,14590,0
20231012,120600,2053713180,14590,14590,14590,14590,11
20231012,120500,2053552690,14590,14590,14590,14590,0
20231012,120400,2053552690,14590,14590,14590,14590,79
20231012,120300,2052400080,14590,14610,14610,14590,100
20231012,120200,2050940720,14620,14620,14620,14620,1
20231012,120100,2050926100,14620,14620,14620,14620,0
20231012,120000,2050926100,14620,14620,14620,14620,23
20231012,115900,2050589840,14620,14630,14630,14620,54
20231012,115800,2049799840,14640,14640,14640,14640,20
20231012,115700,2049507040,14640,14680,14680,14640,432
20231012,115600,2043174760,14670,14670,14670,14670,0
20231012,115500,2043174760,14670,14670,14670,14670,1
20231012,115400,2043160090,14670,14670,14670,14670,2
20231012,115300,2043130750,14740,14630,14740,14630,100
20231012,115200,2041665500,14620,14630,14630,14620,33
20231012,115100,2041182810,14630,14630,14630,14630,0
20231012,115000,2041182810,14630,14630,14630,14630,5
20231012,114900,2041109660,14630,14630,14630,14630,0
20231012,114800,2041109660,14630,14630,14630,14630,0
20231012,114700,2041109660,14630,14630,14630,14630,0
20231012,114600,2041109660,14630,14630,14630,14630,0
20231012,114500,2041109660,14630,14630,14630,14630,2
20231012,114400,2041080400,14670,14630,14740,14630,301
20231012,114300,2036664430,14630,14630,14630,14630,113
20231012,114200,2035011240,14630,14630,14630,14630,5
20231012,114100,2034938090,14640,14640,14640,14640,4
20231012,114000,2034879530,14650,14650,14650,14650,2
20231012,113900,2034850230,14650,14670,14670,14650,129
20231012,113800,2032960350,14670,14670,14670,14670,5
20231012,113700,2032887000,14670,14710,14710,14670,742
20231012,113600,2021991400,14710,14730,14730,14710,52
20231012,113500,2021225940,14730,14740,14740,14730,3
20231012,113400,2021181740,14720,14720,14720,14720,0
20231012,113300,2021181740,14720,14720,14720,14720,0
20231012,113200,2021181740,14720,14740,14740,14720,42
20231012,113100,2020563410,14750,14750,14750,14750,0
20231012,113000,2020563410,14750,14750,14750,14750,0
20231012,112900,2020563410,14750,14750,14750,14750,2
20231012,112800,2020533910,14750,14750,14750,14750,10
20231012,112700,2020386410,14750,14750,14750,14750,0
20231012,112600,2020386410,14750,14780,14780,14750,14
20231012,112500,2020179880,14750,14750,14750,14750,0
20231012,112400,2020179880,14750,14750,14750,14750,0
20231012,112300,2020179880,14750,14750,14750,14750,0
20231012,112200,2020179880,14750,14750,14750,14750,142
20231012,112100,2018085380,14760,14780,14780,14760,267
20231012,112000,2014141220,14810,14810,14810,14810,0
20231012,111900,2014141220,14810,14810,14810,14810,0
20231012,111800,2014141220,14810,14790,14810,14790,250
20231012,111700,2010440460,14790,14790,14790,14790,0
20231012,111600,2010440460,14790,14790,14790,14790,13
20231012,111500,2010248190,14800,14800,14800,14800,1
20231012,111400,2010233390,14790,14800,14800,14790,331
20231012,111300,2005336870,14800,14800,14800,14800,7
20231012,111200,2005233270,14810,14810,14810,14810,250
20231012,111100,2001530770,14810,14810,14810,14810,300
20231012,111000,1997087770,14810,14810,14810,14810,0
20231012,110900,1997087770,14810,14810,14810,14810,64
20231012,110800,1996139930,14810,14800,14810,14800,618
20231012,110700,1986987950,14800,14800,14800,14800,3
20231012,110600,1986943550,14810,14810,14810,14810,0
20231012,110500,1986943550,14810,14760,14810,14760,145
20231012,110400,1984800460,14810,14800,14810,14800,80
20231012,110300,1983615680,14800,14810,14810,14760,431
20231012,110200,1977242100,14810,14830,14830,14810,59
20231012,110100,1976367710,14790,14830,14830,14790,156
20231012,110000,1974060350,14830,14790,14830,14790,61
20231012,105900,1973158120,14790,14790,14790,14790,0
20231012,105800,1973158120,14790,14840,14840,14790,52
20231012,105700,1972388490,14840,14840,14840,14840,2
20231012,105600,1972358810,14840,14830,14850,14830,21
20231012,105500,1972047130,14830,14830,14830,14830,20
20231012,105400,1971750530,14830,14830,14830,14830,2
20231012,105300,1971720870,14830,14830,14840,14830,101
20231012,105200,1970222060,14840,14830,14840,14800,397
20231012,105100,1964335150,14830,14790,14830,14790,155
20231012,105000,1962041020,14790,14810,14840,14750,194
20231012,104900,1959176350,14810,14810,14840,14810,21
20231012,104800,1958864770,14800,14800,14800,14800,1
20231012,104700,1958849970,14840,14780,14840,14780,142
20231012,104600,1956750400,14790,14780,14790,14780,49
20231012,104500,1956026170,14780,14720,14780,14720,121
20231012,104400,1954238930,14680,14680,14680,14680,63
20231012,104300,1953314090,14770,14770,14770,14770,0
20231012,104200,1953314090,14770,14710,14770,14710,25
20231012,104100,1952944950,14710,14710,14710,14710,2
20231012,104000,1952915530,14780,14700,14780,14700,10
20231012,103900,1952767920,14670,14670,14670,14670,10
20231012,103800,1952621220,14670,14670,14670,14670,0
20231012,103700,1952621220,14670,14680,14680,14670,100
20231012,103600,1951154000,14670,14740,14740,14670,50
20231012,103500,1950420400,14760,14700,14760,14700,100
20231012,103400,1948944460,14650,14600,14760,14600,208
20231012,103300,1945894980,14600,14600,14600,14580,179
20231012,103200,1943284090,14600,14600,14600,14600,387
20231012,103100,1937633890,14590,14610,14610,14590,1047
20231012,103000,1922347490,14620,14630,14630,14620,105
20231012,102900,1920812350,14630,14640,14640,14630,30
20231012,102800,1920373400,14640,14640,14640,14640,85
20231012,102700,1919129000,14680,14680,14680,14680,20
20231012,102600,1918835400,14640,14690,14690,14640,103
20231012,102500,1917326980,14690,14690,14690,14690,0
20231012,102400,1917326980,14690,14660,14690,14660,51
20231012,102300,1916577850,14700,14700,14700,14700,2
20231012,102200,1916548450,14650,14670,14680,14650,110
20231012,102100,1914934170,14640,14720,14720,14640,429
20231012,102000,1908633630,14740,14740,14740,14740,179
20231012,101900,1905995170,14740,14760,14790,14740,172
20231012,101800,1903457040,14790,14730,14790,14720,86
20231012,101700,1902186650,14730,14800,14800,14730,219
20231012,101600,1898958390,14790,14800,14840,14790,22
20231012,101500,1898632190,14790,14780,14790,14780,162
20231012,101400,1896236260,14790,14790,14790,14790,72
20231012,101300,1895171380,14750,14780,14780,14740,253
20231012,101200,1891439900,14780,14780,14780,14780,0
20231012,101100,1891439900,14780,14780,14790,14780,371
20231012,101000,1885956510,14870,14780,14870,14780,2
20231012,100900,1885926860,14770,14770,14770,14770,11
20231012,100800,1885764390,14770,14880,14880,14770,534
20231012,100700,1877857370,14880,14840,14880,14770,881
20231012,100600,1864793740,14880,14800,14880,14800,147
20231012,100500,1862617980,14800,14790,14800,14770,270
20231012,100400,1858625080,14780,14860,14860,14770,238
20231012,100300,1855097960,14770,14860,14860,14750,1143
20231012,100200,1838210700,14820,14820,14820,14820,13
20231012,100100,1838018040,14770,14640,14840,14640,206
20231012,100000,1834973360,14800,14640,14800,14590,465
20231012,095900,1828145890,14640,14640,14640,14600,448
20231012,095800,1821588530,14610,14630,14650,14610,385
20231012,095700,1815957190,14650,14650,14650,14650,7
20231012,095600,1815854640,14650,14650,14650,14610,504
20231012,095500,1808483210,14620,14620,14620,14620,1
20231012,095400,1808468590,14620,14620,14620,14580,55
20231012,095300,1807664690,14620,14580,14670,14580,162
20231012,095200,1805289260,14570,14550,14670,14550,120
20231012,095100,1803532520,14630,14500,14630,14500,300
20231012,095000,1799172040,14540,14540,14600,14540,412
20231012,094900,1793174820,14580,14490,14580,14490,320
20231012,094800,1788529030,14440,14440,14480,14440,274
20231012,094700,1784572430,14440,14340,14580,14340,1389
20231012,094600,1764534000,14310,14560,14560,14210,2632
20231012,094500,1726766010,14580,14660,14660,14580,3697
20231012,094400,1672764230,14670,14670,14670,14670,0
20231012,094300,1672764230,14670,14670,14670,14670,0
20231012,094200,1672764230,14670,14710,14710,14670,610
20231012,094100,1663801550,14720,14750,14750,14720,3000
20231012,094000,1619636060,14750,14750,14750,14750,0
20231012,093900,1619636060,14750,14790,14790,14750,200
20231012,093800,1616681210,14780,14780,14780,14750,1622
20231012,093700,1592756080,14780,14830,14830,14770,2703
20231012,093600,1552793050,14830,14830,14830,14830,121
20231012,093500,1550998620,14830,14800,14910,14800,291
20231012,093400,1546686270,14800,14810,14810,14800,595
20231012,093300,1537879870,14820,14860,14860,14800,422
20231012,093200,1531628390,14860,14870,14910,14860,2270
20231012,093100,1497875400,14910,14940,14950,14870,767
20231012,093000,1486451460,14910,14910,14930,14910,402
20231012,092900,1480455550,14920,15010,15030,14910,1332
20231012,092800,1460533170,15010,15030,15030,15010,196
20231012,092700,1457589810,15060,15110,15110,15060,1427
20231012,092600,1436069700,15110,15080,15110,15080,853
20231012,092500,1423201540,15080,15030,15080,15030,219
20231012,092400,1419901640,15010,15010,15010,15010,73
20231012,092300,1418805910,15010,15000,15010,14990,519
20231012,092200,1411023010,15000,14940,15000,14940,137
20231012,092100,1408972070,14940,14860,14940,14860,21
20231012,092000,1408658560,14860,14780,14910,14780,1863
20231012,091900,1380913360,14810,14740,15000,14720,484
20231012,091800,1373736150,14740,14830,14860,14670,5746
20231012,091700,1289159440,14850,15060,15060,14830,3562
20231012,091600,1235856480,15060,15080,15080,15060,1238
20231012,091500,1217189780,15110,15110,15200,15070,1093
20231012,091400,1200692200,15120,15110,15120,15110,104
20231012,091300,1199120700,15110,15120,15220,15100,415
20231012,091200,1192831400,15100,15290,15300,15100,3889
20231012,091100,1133912800,15230,15130,15300,15130,850
20231012,091000,1120970120,15130,15040,15170,15040,277
20231012,090900,1116783830,15030,14930,15090,14920,1511
20231012,090800,1094116830,14930,15230,15230,14910,4881
20231012,090700,1020599020,15170,15390,15390,15160,6029
20231012,090600,928903250,15390,15350,15480,15210,4414
20231012,090500,861372450,15350,15190,15350,15190,2714
20231012,090400,819766020,15190,15200,15250,15150,2194
20231012,090300,786450730,15160,15370,15480,15160,7351
20231012,090200,673582280,15480,15530,15530,15320,7221
20231012,090100,562368420,15510,15800,15980,15500,13473
20231012,090000,351374600,15960,16290,16290,15730,21737