KissMeData/287410/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,203800,4446517160,12110,12110,12110,12110,17229
20231012,203700,4446517160,12110,12110,12110,12110,0
20231012,203600,4446517160,12110,12110,12110,12110,0
20231012,203500,4446517160,12110,12110,12110,12110,0
20231012,203400,4446517160,12110,12110,12110,12110,0
20231012,203300,4446517160,12110,12110,12110,12110,0
20231012,203200,4446517160,12110,12110,12110,12110,0
20231012,203100,4446517160,12110,12110,12110,12110,0
20231012,203000,4446517160,12110,12110,12110,12110,0
20231012,202900,4446517160,12110,12110,12110,12110,0
20231012,202800,4446517160,12110,12110,12110,12110,0
20231012,202700,4446517160,12110,12110,12110,12110,0
20231012,202600,4446517160,12110,12110,12110,12110,0
20231012,202500,4446517160,12110,12110,12110,12110,0
20231012,202400,4446517160,12110,12110,12110,12110,0
20231012,202300,4446517160,12110,12110,12110,12110,0
20231012,202200,4446517160,12110,12110,12110,12110,0
20231012,202100,4446517160,12110,12110,12110,12110,0
20231012,202000,4446517160,12110,12110,12110,12110,0
20231012,201900,4446517160,12110,12110,12110,12110,0
20231012,201800,4446517160,12110,12110,12110,12110,0
20231012,201700,4446517160,12110,12110,12110,12110,0
20231012,201600,4446517160,12110,12110,12110,12110,0
20231012,201500,4446517160,12110,12110,12110,12110,0
20231012,201400,4446517160,12110,12110,12110,12110,0
20231012,201300,4446517160,12110,12110,12110,12110,0
20231012,201200,4446517160,12110,12110,12110,12110,0
20231012,201100,4446517160,12110,12110,12110,12110,0
20231012,201000,4446517160,12110,12110,12110,12110,0
20231012,200900,4446517160,12110,12110,12110,12110,0
20231012,200800,4446517160,12110,12110,12110,12110,17229
20231012,200700,4446517160,12110,12110,12110,12110,0
20231012,200600,4446517160,12110,12110,12110,12110,0
20231012,200500,4446517160,12110,12110,12110,12110,0
20231012,200400,4446517160,12110,12110,12110,12110,0
20231012,200300,4446517160,12110,12110,12110,12110,0
20231012,200200,4446517160,12110,12110,12110,12110,0
20231012,200100,4446517160,12110,12110,12110,12110,0
20231012,200000,4446517160,12110,12110,12110,12110,0
20231012,195900,4446517160,12110,12110,12110,12110,0
20231012,195800,4446517160,12110,12110,12110,12110,0
20231012,195700,4446517160,12110,12110,12110,12110,0
20231012,195600,4446517160,12110,12110,12110,12110,0
20231012,195500,4446517160,12110,12110,12110,12110,0
20231012,195400,4446517160,12110,12110,12110,12110,0
20231012,195300,4446517160,12110,12110,12110,12110,0
20231012,195200,4446517160,12110,12110,12110,12110,0
20231012,195100,4446517160,12110,12110,12110,12110,0
20231012,195000,4446517160,12110,12110,12110,12110,0
20231012,194900,4446517160,12110,12110,12110,12110,0
20231012,194800,4446517160,12110,12110,12110,12110,0
20231012,194700,4446517160,12110,12110,12110,12110,0
20231012,194600,4446517160,12110,12110,12110,12110,0
20231012,194500,4446517160,12110,12110,12110,12110,0
20231012,194400,4446517160,12110,12110,12110,12110,0
20231012,194300,4446517160,12110,12110,12110,12110,0
20231012,194200,4446517160,12110,12110,12110,12110,0
20231012,194100,4446517160,12110,12110,12110,12110,0
20231012,194000,4446517160,12110,12110,12110,12110,0
20231012,193900,4446517160,12110,12110,12110,12110,0
20231012,193800,4446517160,12110,12110,12110,12110,17229
20231012,193700,4446517160,12110,12110,12110,12110,0
20231012,193600,4446517160,12110,12110,12110,12110,0
20231012,193500,4446517160,12110,12110,12110,12110,0
20231012,193400,4446517160,12110,12110,12110,12110,0
20231012,193300,4446517160,12110,12110,12110,12110,0
20231012,193200,4446517160,12110,12110,12110,12110,0
20231012,193100,4446517160,12110,12110,12110,12110,0
20231012,193000,4446517160,12110,12110,12110,12110,0
20231012,192900,4446517160,12110,12110,12110,12110,0
20231012,192800,4446517160,12110,12110,12110,12110,0
20231012,192700,4446517160,12110,12110,12110,12110,0
20231012,192600,4446517160,12110,12110,12110,12110,0
20231012,192500,4446517160,12110,12110,12110,12110,0
20231012,192400,4446517160,12110,12110,12110,12110,0
20231012,192300,4446517160,12110,12110,12110,12110,0
20231012,192200,4446517160,12110,12110,12110,12110,0
20231012,192100,4446517160,12110,12110,12110,12110,0
20231012,192000,4446517160,12110,12110,12110,12110,0
20231012,191900,4446517160,12110,12110,12110,12110,0
20231012,191800,4446517160,12110,12110,12110,12110,0
20231012,191700,4446517160,12110,12110,12110,12110,0
20231012,191600,4446517160,12110,12110,12110,12110,0
20231012,191500,4446517160,12110,12110,12110,12110,0
20231012,191400,4446517160,12110,12110,12110,12110,0
20231012,191300,4446517160,12110,12110,12110,12110,0
20231012,191200,4446517160,12110,12110,12110,12110,0
20231012,191100,4446517160,12110,12110,12110,12110,0
20231012,191000,4446517160,12110,12110,12110,12110,0
20231012,190900,4446517160,12110,12110,12110,12110,0
20231012,190800,4446517160,12110,12110,12110,12110,17229
20231012,190700,4446517160,12110,12110,12110,12110,0
20231012,190600,4446517160,12110,12110,12110,12110,0
20231012,190500,4446517160,12110,12110,12110,12110,0
20231012,190400,4446517160,12110,12110,12110,12110,0
20231012,190300,4446517160,12110,12110,12110,12110,0
20231012,190200,4446517160,12110,12110,12110,12110,0
20231012,190100,4446517160,12110,12110,12110,12110,0
20231012,190000,4446517160,12110,12110,12110,12110,0
20231012,185900,4446517160,12110,12110,12110,12110,0
20231012,185800,4446517160,12110,12110,12110,12110,0
20231012,185700,4446517160,12110,12110,12110,12110,0
20231012,185600,4446517160,12110,12110,12110,12110,0
20231012,185500,4446517160,12110,12110,12110,12110,0
20231012,185400,4446517160,12110,12110,12110,12110,0
20231012,185300,4446517160,12110,12110,12110,12110,0
20231012,185200,4446517160,12110,12110,12110,12110,0
20231012,185100,4446517160,12110,12110,12110,12110,0
20231012,185000,4446517160,12110,12110,12110,12110,0
20231012,184900,4446517160,12110,12110,12110,12110,0
20231012,184800,4446517160,12110,12110,12110,12110,0
20231012,184700,4446517160,12110,12110,12110,12110,0
20231012,184600,4446517160,12110,12110,12110,12110,0
20231012,184500,4446517160,12110,12110,12110,12110,0
20231012,184400,4446517160,12110,12110,12110,12110,0
20231012,184300,4446517160,12110,12110,12110,12110,0
20231012,184200,4446517160,12110,12110,12110,12110,0
20231012,184100,4446517160,12110,12110,12110,12110,0
20231012,184000,4446517160,12110,12110,12110,12110,0
20231012,183900,4446517160,12110,12110,12110,12110,0
20231012,183800,4446517160,12110,12110,12110,12110,17229
20231012,183700,4446517160,12110,12110,12110,12110,0
20231012,183600,4446517160,12110,12110,12110,12110,0
20231012,183500,4446517160,12110,12110,12110,12110,0
20231012,183400,4446517160,12110,12110,12110,12110,0
20231012,183300,4446517160,12110,12110,12110,12110,0
20231012,183200,4446517160,12110,12110,12110,12110,0
20231012,183100,4446517160,12110,12110,12110,12110,0
20231012,183000,4446517160,12110,12110,12110,12110,0
20231012,182900,4446517160,12110,12110,12110,12110,0
20231012,182800,4446517160,12110,12110,12110,12110,0
20231012,182700,4446517160,12110,12110,12110,12110,0
20231012,182600,4446517160,12110,12110,12110,12110,0
20231012,182500,4446517160,12110,12110,12110,12110,0
20231012,182400,4446517160,12110,12110,12110,12110,0
20231012,182300,4446517160,12110,12110,12110,12110,0
20231012,182200,4446517160,12110,12110,12110,12110,0
20231012,182100,4446517160,12110,12110,12110,12110,0
20231012,182000,4446517160,12110,12110,12110,12110,0
20231012,181900,4446517160,12110,12110,12110,12110,0
20231012,181800,4446517160,12110,12110,12110,12110,0
20231012,181700,4446517160,12110,12110,12110,12110,0
20231012,181600,4446517160,12110,12110,12110,12110,0
20231012,181500,4446517160,12110,12110,12110,12110,0
20231012,181400,4446517160,12110,12110,12110,12110,0
20231012,181300,4446517160,12110,12110,12110,12110,0
20231012,181200,4446517160,12110,12110,12110,12110,0
20231012,181100,4446517160,12110,12110,12110,12110,0
20231012,181000,4446517160,12110,12110,12110,12110,0
20231012,180900,4446517160,12110,12110,12110,12110,0
20231012,180800,4446517160,12110,12110,12110,12110,17229
20231012,180700,4446517160,12110,12110,12110,12110,0
20231012,180600,4446517160,12110,12110,12110,12110,0
20231012,180500,4446517160,12110,12110,12110,12110,0
20231012,180400,4446517160,12110,12110,12110,12110,0
20231012,180300,4446517160,12110,12110,12110,12110,0
20231012,180200,4446517160,12110,12110,12110,12110,0
20231012,180100,4446517160,12110,12110,12110,12110,0
20231012,180000,4446517160,12110,12110,12110,12110,0
20231012,175900,4446517160,12110,12110,12110,12110,0
20231012,175800,4446517160,12110,12110,12110,12110,0
20231012,175700,4446517160,12110,12110,12110,12110,0
20231012,175600,4446517160,12110,12110,12110,12110,0
20231012,175500,4446517160,12110,12110,12110,12110,0
20231012,175400,4446517160,12110,12110,12110,12110,0
20231012,175300,4446517160,12110,12110,12110,12110,0
20231012,175200,4446517160,12110,12110,12110,12110,0
20231012,175100,4446517160,12110,12110,12110,12110,0
20231012,175000,4446517160,12110,12110,12110,12110,0
20231012,174900,4446517160,12110,12110,12110,12110,0
20231012,174800,4446517160,12110,12110,12110,12110,0
20231012,174700,4446517160,12110,12110,12110,12110,0
20231012,174600,4446517160,12110,12110,12110,12110,0
20231012,174500,4446517160,12110,12110,12110,12110,0
20231012,174400,4446517160,12110,12110,12110,12110,0
20231012,174300,4446517160,12110,12110,12110,12110,0
20231012,174200,4446517160,12110,12110,12110,12110,0
20231012,174100,4446517160,12110,12110,12110,12110,0
20231012,174000,4446517160,12110,12110,12110,12110,0
20231012,173900,4446517160,12110,12110,12110,12110,0
20231012,173800,4446517160,12110,12110,12110,12110,17229
20231012,173700,4446517160,12110,12110,12110,12110,0
20231012,173600,4446517160,12110,12110,12110,12110,0
20231012,173500,4446517160,12110,12110,12110,12110,0
20231012,173400,4446517160,12110,12110,12110,12110,0
20231012,173300,4446517160,12110,12110,12110,12110,0
20231012,173200,4446517160,12110,12110,12110,12110,0
20231012,173100,4446517160,12110,12110,12110,12110,0
20231012,173000,4446517160,12110,12110,12110,12110,0
20231012,172900,4446517160,12110,12110,12110,12110,0
20231012,172800,4446517160,12110,12110,12110,12110,0
20231012,172700,4446517160,12110,12110,12110,12110,0
20231012,172600,4446517160,12110,12110,12110,12110,0
20231012,172500,4446517160,12110,12110,12110,12110,0
20231012,172400,4446517160,12110,12110,12110,12110,0
20231012,172300,4446517160,12110,12110,12110,12110,0
20231012,172200,4446517160,12110,12110,12110,12110,0
20231012,172100,4446517160,12110,12110,12110,12110,0
20231012,172000,4446517160,12110,12110,12110,12110,0
20231012,171900,4446517160,12110,12110,12110,12110,0
20231012,171800,4446517160,12110,12110,12110,12110,0
20231012,171700,4446517160,12110,12110,12110,12110,0
20231012,171600,4446517160,12110,12110,12110,12110,0
20231012,171500,4446517160,12110,12110,12110,12110,0
20231012,171400,4446517160,12110,12110,12110,12110,0
20231012,171300,4446517160,12110,12110,12110,12110,0
20231012,171200,4446517160,12110,12110,12110,12110,0
20231012,171100,4446517160,12110,12110,12110,12110,0
20231012,171000,4446517160,12110,12110,12110,12110,0
20231012,170900,4446517160,12110,12110,12110,12110,0
20231012,170800,4446517160,12110,12110,12110,12110,17229
20231012,170700,4446517160,12110,12110,12110,12110,0
20231012,170600,4446517160,12110,12110,12110,12110,0
20231012,170500,4446517160,12110,12110,12110,12110,0
20231012,170400,4446517160,12110,12110,12110,12110,0
20231012,170300,4446517160,12110,12110,12110,12110,0
20231012,170200,4446517160,12110,12110,12110,12110,0
20231012,170100,4446517160,12110,12110,12110,12110,0
20231012,170000,4446517160,12110,12110,12110,12110,0
20231012,165900,4446517160,12110,12110,12110,12110,0
20231012,165800,4446517160,12110,12110,12110,12110,0
20231012,165700,4446517160,12110,12110,12110,12110,0
20231012,165600,4446517160,12110,12110,12110,12110,0
20231012,165500,4446517160,12110,12110,12110,12110,0
20231012,165400,4446517160,12110,12110,12110,12110,0
20231012,165300,4446517160,12110,12110,12110,12110,0
20231012,165200,4446517160,12110,12110,12110,12110,0
20231012,165100,4446517160,12110,12110,12110,12110,0
20231012,165000,4446517160,12110,12110,12110,12110,0
20231012,164900,4446517160,12110,12110,12110,12110,0
20231012,164800,4446517160,12110,12110,12110,12110,0
20231012,164700,4446517160,12110,12110,12110,12110,0
20231012,164600,4446517160,12110,12110,12110,12110,0
20231012,164500,4446517160,12110,12110,12110,12110,0
20231012,164400,4446517160,12110,12110,12110,12110,0
20231012,164300,4446517160,12110,12110,12110,12110,0
20231012,164200,4446517160,12110,12110,12110,12110,0
20231012,164100,4446517160,12110,12110,12110,12110,0
20231012,164000,4446517160,12110,12110,12110,12110,0
20231012,163900,4446517160,12110,12110,12110,12110,0
20231012,163800,4446517160,12110,12110,12110,12110,17229
20231012,163700,4446517160,12110,12110,12110,12110,0
20231012,163600,4446517160,12110,12110,12110,12110,0
20231012,163500,4446517160,12110,12110,12110,12110,0
20231012,163400,4446517160,12110,12110,12110,12110,0
20231012,163300,4446517160,12110,12110,12110,12110,0
20231012,163200,4446517160,12110,12110,12110,12110,0
20231012,163100,4446517160,12110,12110,12110,12110,0
20231012,163000,4446517160,12110,12110,12110,12110,0
20231012,162900,4446517160,12110,12110,12110,12110,0
20231012,162800,4446517160,12110,12110,12110,12110,0
20231012,162700,4446517160,12110,12110,12110,12110,0
20231012,162600,4446517160,12110,12110,12110,12110,0
20231012,162500,4446517160,12110,12110,12110,12110,0
20231012,162400,4446517160,12110,12110,12110,12110,0
20231012,162300,4446517160,12110,12110,12110,12110,0
20231012,162200,4446517160,12110,12110,12110,12110,0
20231012,162100,4446517160,12110,12110,12110,12110,0
20231012,162000,4446517160,12110,12110,12110,12110,0
20231012,161900,4446517160,12110,12110,12110,12110,0
20231012,161800,4446517160,12110,12110,12110,12110,0
20231012,161700,4446517160,12110,12110,12110,12110,0
20231012,161600,4446517160,12110,12110,12110,12110,0
20231012,161500,4446517160,12110,12110,12110,12110,0
20231012,161400,4446517160,12110,12110,12110,12110,0
20231012,161300,4446517160,12110,12110,12110,12110,0
20231012,161200,4446517160,12110,12110,12110,12110,0
20231012,161100,4446517160,12110,12110,12110,12110,0
20231012,161000,4446517160,12110,12110,12110,12110,0
20231012,160900,4446517160,12110,12110,12110,12110,0
20231012,160800,4446517160,12110,12110,12110,12110,17229
20231012,160700,4446517160,12110,12110,12110,12110,0
20231012,160600,4446517160,12110,12110,12110,12110,0
20231012,160500,4446517160,12110,12110,12110,12110,0
20231012,160400,4446517160,12110,12110,12110,12110,0
20231012,160300,4446517160,12110,12110,12110,12110,0
20231012,160200,4446517160,12110,12110,12110,12110,0
20231012,160100,4446517160,12110,12110,12110,12110,0
20231012,160000,4446517160,12110,12110,12110,12110,0
20231012,155900,4446517160,12110,12110,12110,12110,0
20231012,155800,4446517160,12110,12110,12110,12110,0
20231012,155700,4446517160,12110,12110,12110,12110,0
20231012,155600,4446517160,12110,12110,12110,12110,0
20231012,155500,4446517160,12110,12110,12110,12110,0
20231012,155400,4446517160,12110,12110,12110,12110,0
20231012,155300,4446517160,12110,12110,12110,12110,0
20231012,155200,4446517160,12110,12110,12110,12110,0
20231012,155100,4446517160,12110,12110,12110,12110,0
20231012,155000,4446517160,12110,12110,12110,12110,0
20231012,154900,4446517160,12110,12110,12110,12110,0
20231012,154800,4446517160,12110,12110,12110,12110,0
20231012,154700,4446517160,12110,12110,12110,12110,0
20231012,154600,4446517160,12110,12110,12110,12110,0
20231012,154500,4446517160,12110,12110,12110,12110,0
20231012,154400,4446517160,12110,12110,12110,12110,0
20231012,154300,4446517160,12110,12110,12110,12110,0
20231012,154200,4446517160,12110,12110,12110,12110,0
20231012,154100,4446517160,12110,12110,12110,12110,0
20231012,154000,4446517160,12110,12110,12110,12110,0
20231012,153900,4446517160,12110,12110,12110,12110,0
20231012,153800,4446517160,12110,12110,12110,12110,17229
20231012,153700,4446517160,12110,12110,12110,12110,0
20231012,153600,4446517160,12110,12110,12110,12110,0
20231012,153500,4446517160,12110,12110,12110,12110,0
20231012,153400,4446517160,12110,12110,12110,12110,0
20231012,153300,4446517160,12110,12110,12110,12110,0
20231012,153200,4446517160,12110,12110,12110,12110,0
20231012,153100,4446517160,12110,12110,12110,12110,0
20231012,153000,4446517160,12110,12110,12110,12110,17229
20231012,152900,4237873970,12110,12110,12110,12110,0
20231012,152800,4237873970,12110,12110,12110,12110,0
20231012,152700,4237873970,12110,12110,12110,12110,0
20231012,152600,4237873970,12110,12110,12110,12110,0
20231012,152500,4237873970,12110,12110,12110,12110,0
20231012,152400,4237873970,12110,12110,12110,12110,0
20231012,152300,4237873970,12110,12110,12110,12110,0
20231012,152200,4237873970,12110,12110,12110,12110,0
20231012,152100,4237873970,12110,12110,12110,12110,0
20231012,152000,4237873970,12110,12110,12110,12110,0
20231012,151900,4237873970,12110,12070,12110,12060,2304
20231012,151800,4210065780,12060,12070,12080,12060,570
20231012,151700,4203187690,12070,12080,12080,12070,1428
20231012,151600,4185951030,12080,12080,12080,12070,599
20231012,151500,4178715700,12080,12100,12110,12070,1767
20231012,151400,4157360580,12100,12110,12110,12100,761
20231012,151300,4148145000,12110,12120,12120,12100,1311
20231012,151200,4132275000,12100,12110,12120,12090,1707
20231012,151100,4111604760,12110,12120,12120,12090,1242
20231012,151000,4096572860,12120,12110,12120,12090,387
20231012,150900,4091884740,12120,12120,12120,12090,741
20231012,150800,4082907460,12110,12120,12120,12100,330
20231012,150700,4078909480,12120,12080,12120,12080,7681
20231012,150600,3985998750,12070,12080,12080,12070,298
20231012,150500,3982399260,12080,12080,12080,12070,1901
20231012,150400,3959453550,12080,12080,12080,12070,108
20231012,150300,3958149110,12080,12080,12080,12070,870
20231012,150200,3947644680,12070,12080,12080,12070,315
20231012,150100,3943842370,12060,12080,12080,12060,57
20231012,150000,3943154230,12060,12050,12080,12050,486
20231012,145900,3937291170,12060,12050,12060,12050,66
20231012,145800,3936495640,12060,12090,12090,12060,492
20231012,145700,3930551520,12090,12080,12100,12050,1915
20231012,145600,3907447280,12080,12070,12080,12060,315
20231012,145500,3903643690,12080,12070,12080,12050,772
20231012,145400,3894327070,12070,12080,12080,12050,379
20231012,145300,3889753270,12080,12070,12080,12050,2221
20231012,145200,3862941460,12090,12030,12100,11800,26163
20231012,145100,3550021820,12020,12030,12030,12020,67
20231012,145000,3549216170,12030,12030,12030,12020,68
20231012,144900,3548398400,12030,12030,12030,12020,62
20231012,144800,3547652700,12030,12030,12030,12020,65
20231012,144700,3546871020,12020,12030,12030,12020,570
20231012,144600,3540017660,12030,12030,12030,12020,99
20231012,144500,3538826980,12030,12030,12030,12020,159
20231012,144400,3536914480,12030,12020,12030,12020,53
20231012,144300,3536277010,12020,12030,12030,12020,91
20231012,144200,3535182560,12030,12030,12030,12020,138
20231012,144100,3533522510,12020,12020,12030,12020,251
20231012,144000,3530504310,12030,12040,12040,12020,969
20231012,143900,3518845650,12030,12040,12040,12030,388
20231012,143800,3514176520,12030,12040,12040,12030,185
20231012,143700,3511950580,12040,12040,12040,12030,266
20231012,143600,3508748740,12040,12030,12040,12030,147
20231012,143500,3506980160,12030,12040,12040,12030,61
20231012,143400,3506245860,12030,12030,12040,12030,892
20231012,143300,3495513340,12030,12050,12060,12030,43
20231012,143200,3494995620,12060,12020,12080,12010,973
20231012,143100,3483263440,12020,12010,12030,12010,214
20231012,143000,3480690980,12090,12010,12090,12000,2664
20231012,142900,3448606360,12000,12010,12020,12000,4228
20231012,142800,3397851280,12020,12020,12020,12010,205
20231012,142700,3395387510,12020,12020,12020,12010,260
20231012,142600,3392263090,12010,12030,12040,12010,800
20231012,142500,3382650090,12030,12060,12060,12030,292
20231012,142400,3379132350,12050,12060,12060,12050,1078
20231012,142300,3366131890,12060,12060,12060,12050,54
20231012,142200,3365480710,12050,12050,12060,12040,420
20231012,142100,3360419740,12050,12070,12070,12040,51
20231012,142000,3359805150,12060,12020,12080,12020,453
20231012,141900,3354347030,12010,12010,12010,12010,16
20231012,141800,3354154870,12020,12010,12020,12010,38
20231012,141700,3353698190,12020,12030,12030,12010,138
20231012,141600,3352038420,12020,12030,12030,12020,23
20231012,141500,3351761860,12030,12030,12030,12020,32
20231012,141400,3351377030,12020,12010,12020,12010,52
20231012,141300,3350752030,12020,12010,12020,12010,242
20231012,141200,3347845380,12010,12070,12070,12010,330
20231012,141100,3343871840,12070,12020,12080,12000,1250
20231012,141000,3328824020,12020,12010,12020,12000,616
20231012,140900,3321425600,12000,12010,12010,12000,53
20231012,140800,3320789180,12000,12010,12010,12000,345
20231012,140700,3316645900,12010,12010,12010,12000,683
20231012,140600,3308448170,12000,12010,12010,12000,337
20231012,140500,3304401830,12010,12010,12010,12000,287
20231012,140400,3300956410,12010,12030,12030,12010,469
20231012,140300,3295319870,12020,12030,12030,12020,56
20231012,140200,3294646340,12030,12030,12040,12020,509
20231012,140100,3288522040,12030,12030,12040,12030,30
20231012,140000,3288160940,12030,12040,12040,12030,46
20231012,135900,3287607240,12040,12050,12060,12040,602
20231012,135800,3280352360,12040,12090,12090,12040,249
20231012,135700,3277350560,12080,12030,12090,12020,912
20231012,135600,3266350880,12020,12030,12030,12020,157
20231012,135500,3264463040,12020,12020,12030,12020,171
20231012,135400,3262406280,12020,12040,12040,12020,288
20231012,135300,3258942530,12040,12050,12050,12030,145
20231012,135200,3257196100,12070,12030,12070,12020,497
20231012,135100,3251213390,12020,12020,12030,12020,174
20231012,135000,3249120500,12030,12030,12030,12020,194
20231012,134900,3246787690,12020,12030,12030,12020,237
20231012,134800,3243936910,12030,12010,12030,12000,2838
20231012,134700,3209851900,12000,12010,12010,12000,259
20231012,134600,3206742260,12000,12010,12010,12000,157
20231012,134500,3204857790,12000,12010,12010,12000,159
20231012,134400,3202949380,12000,12010,12010,12000,504
20231012,134300,3196899210,12010,12020,12020,12010,669
20231012,134200,3188861290,12020,12020,12020,12010,294
20231012,134100,3185329390,12010,12030,12030,12010,416
20231012,134000,3180329540,12020,12040,12040,12020,916
20231012,133900,3169312690,12030,12040,12040,12030,141
20231012,133800,3167616090,12040,12030,12040,12030,262
20231012,133700,3164462510,12030,12040,12040,12030,43
20231012,133600,3163944990,12040,12030,12040,12030,81
20231012,133500,3162970460,12040,12080,12090,12040,745
20231012,133400,3153980780,12070,12030,12070,12020,2528
20231012,133300,3123550130,12030,12020,12030,12020,81
20231012,133200,3122576210,12020,12020,12030,12020,255
20231012,133100,3119510190,12020,12020,12020,12020,259
20231012,133000,3116397010,12020,12010,12020,12000,1259
20231012,132900,3101281500,12010,12030,12030,12010,145
20231012,132800,3099538570,12020,12040,12040,12020,736
20231012,132700,3090682510,12040,12040,12040,12030,2067
20231012,132600,3065815020,12030,12040,12040,12030,162
20231012,132500,3063865650,12040,12040,12040,12030,32
20231012,132400,3063480530,12030,12030,12040,12030,266
20231012,132300,3060279010,12040,12040,12040,12030,68
20231012,132200,3059460660,12030,12050,12050,12030,70
20231012,132100,3058618130,12040,12050,12050,12040,1170
20231012,132000,3044527980,12040,12040,12050,12030,2226
20231012,131900,3017722550,12040,12030,12040,12000,8762
20231012,131800,2912547740,12040,12040,12040,12030,175
20231012,131700,2910441530,12030,12040,12040,12030,52
20231012,131600,2909815670,12030,12040,12040,12030,85
20231012,131500,2908792820,12050,12050,12050,12040,612
20231012,131400,2901422610,12050,12040,12050,12040,369
20231012,131300,2896978170,12040,12040,12040,12040,297
20231012,131200,2893402290,12040,12040,12050,12040,228
20231012,131100,2890656660,12030,12030,12040,12030,1550
20231012,131000,2872010050,12030,12030,12030,12020,124
20231012,130900,2870519110,12030,12030,12030,12030,61
20231012,130800,2869785280,12030,12010,12030,12000,3032
20231012,130700,2833374990,12010,12030,12030,12010,620
20231012,130600,2825926570,12020,12030,12030,12020,330
20231012,130500,2821958420,12030,12020,12030,12020,1091
20231012,130400,2808842480,12010,12020,12020,12010,674
20231012,130300,2800741670,12020,12020,12020,12020,120
20231012,130200,2799299270,12020,12020,12020,12010,392
20231012,130100,2794588410,12010,12020,12020,12010,34
20231012,130000,2794179740,12010,12020,12020,12010,361
20231012,125900,2789840880,12020,12020,12020,12010,2577
20231012,125800,2758885530,12020,12030,12030,12020,119
20231012,125700,2757454890,12030,12030,12030,12020,644
20231012,125600,2749712870,12040,12050,12050,12040,458
20231012,125500,2744198230,12050,12050,12050,12050,110
20231012,125400,2742872730,12060,12060,12060,12050,39
20231012,125300,2742402490,12060,12050,12060,12040,650
20231012,125200,2734568820,12050,12030,12060,12030,4214
20231012,125100,2683857580,12030,12030,12030,12020,456
20231012,125000,2678375340,12020,12030,12030,12020,273
20231012,124900,2675091840,12030,12020,12030,12020,56
20231012,124800,2674418260,12020,12020,12030,12020,182
20231012,124700,2672230050,12020,12020,12030,12020,315
20231012,124600,2668442930,12030,12020,12030,12020,990
20231012,124500,2656535180,12030,12020,12030,12020,183
20231012,124400,2654335000,12030,12030,12030,12020,41
20231012,124300,2653841870,12020,12020,12030,12020,211
20231012,124200,2651305240,12030,12030,12030,12030,373
20231012,124100,2646818050,12030,12020,12030,12020,109
20231012,124000,2645507300,12030,12020,12030,12020,246
20231012,123900,2642549800,12030,12020,12030,12020,698
20231012,123800,2634158380,12030,12030,12030,12030,32
20231012,123700,2633773420,12030,12040,12040,12030,82
20231012,123600,2632786760,12040,12030,12040,12030,72
20231012,123500,2631920050,12030,12040,12050,12030,431
20231012,123400,2626730940,12050,12050,12050,12020,87
20231012,123300,2625684150,12050,12050,12050,12030,939
20231012,123200,2614380170,12040,12040,12050,12040,177
20231012,123100,2612248140,12040,12030,12040,12020,1800
20231012,123000,2590592080,12030,12030,12030,12030,1398
20231012,122900,2573774140,12030,12030,12030,12020,311
20231012,122800,2570033630,12030,12030,12030,12020,34
20231012,122700,2569624660,12030,12030,12030,12020,602
20231012,122600,2562383310,12030,12020,12030,12010,7630
20231012,122500,2470660590,12020,12020,12020,12010,283
20231012,122400,2467260290,12020,12020,12020,12020,153
20231012,122300,2465421230,12020,12020,12020,12010,185
20231012,122200,2463198200,12020,12030,12030,12020,1597
20231012,122100,2444001590,12030,12050,12050,12020,2581
20231012,122000,2412946440,12050,12050,12050,12040,87
20231012,121900,2411898350,12050,12050,12050,12040,208
20231012,121800,2409392880,12060,12060,12060,12060,284
20231012,121700,2405967840,12060,12050,12060,12040,1364
20231012,121600,2389528560,12040,12050,12050,12040,89
20231012,121500,2388456120,12050,12050,12050,12040,141
20231012,121400,2386757990,12050,12050,12050,12050,92
20231012,121300,2385649390,12050,12050,12050,12040,671
20231012,121200,2377564250,12050,12050,12050,12040,105
20231012,121100,2376299430,12050,12060,12060,12040,546
20231012,121000,2369723030,12060,12050,12060,12050,555
20231012,120900,2363033090,12050,12060,12060,12050,79
20231012,120800,2362080850,12060,12050,12060,12050,11
20231012,120700,2361948200,12060,12050,12060,12040,644
20231012,120600,2354188730,12050,12050,12050,12050,107
20231012,120500,2352899380,12050,12060,12060,12040,361
20231012,120400,2348550600,12060,12050,12060,12050,220
20231012,120300,2345899380,12050,12050,12060,12050,245
20231012,120200,2342946520,12060,12050,12060,12050,132
20231012,120100,2341355650,12050,12050,12050,12050,44
20231012,120000,2340825450,12050,12060,12060,12050,307
20231012,115900,2337125050,12050,12050,12060,12050,152
20231012,115800,2335293340,12060,12040,12060,12040,1483
20231012,115700,2317433600,12040,12040,12040,12020,1479
20231012,115600,2299644830,12040,12040,12040,12030,247
20231012,115500,2296671180,12030,12030,12040,12030,256
20231012,115400,2293590980,12040,12030,12040,12030,841
20231012,115300,2283465390,12030,12040,12040,12030,468
20231012,115200,2277834030,12040,12040,12040,12030,536
20231012,115100,2271381090,12040,12060,12060,12030,364
20231012,115000,2266999030,12060,12050,12060,12050,290
20231012,114900,2263503700,12050,12060,12060,12050,84
20231012,114800,2262491250,12060,12060,12060,12060,123
20231012,114700,2261007870,12050,12060,12060,12050,219
20231012,114600,2258367730,12060,12070,12070,12060,392
20231012,114500,2253639470,12070,12070,12070,12060,92
20231012,114400,2252529370,12070,12070,12070,12060,371
20231012,114300,2248053540,12060,12060,12070,12060,312
20231012,114200,2244290610,12070,12090,12100,12070,2471
20231012,114100,2214447990,12100,12090,12100,12090,46
20231012,114000,2213891650,12090,12090,12090,12090,495
20231012,113900,2207907100,12090,12100,12100,12090,97
20231012,113800,2206734260,12090,12100,12100,12090,212
20231012,113700,2204170360,12090,12100,12100,12090,73
20231012,113600,2203287530,12100,12130,12130,12100,5134
20231012,113500,2141103510,12140,12130,12140,12130,250
20231012,113400,2138069900,12130,12120,12130,12120,2869
20231012,113300,2103269500,12110,12120,12130,12110,201
20231012,113200,2100832750,12130,12110,12130,12110,2195
20231012,113100,2074231870,12120,12120,12120,12110,349
20231012,113000,2070004000,12120,12110,12120,12110,1933
20231012,112900,2046594280,12120,12120,12120,12120,85
20231012,112800,2045564080,12120,12120,12130,12120,438
20231012,112700,2040255090,12130,12120,12130,12120,440
20231012,112600,2034921010,12120,12130,12130,12120,748
20231012,112500,2025853310,12120,12130,12130,12120,255
20231012,112400,2022760210,12120,12100,12130,12090,7391
20231012,112300,1933289620,12090,12100,12100,12090,44
20231012,112200,1932757260,12100,12080,12100,12080,1755
20231012,112100,1911538790,12090,12080,12090,12080,1311
20231012,112000,1895701060,12070,12070,12080,12060,396
20231012,111900,1890922330,12060,12060,12070,12060,1052
20231012,111800,1878226790,12070,12050,12070,12040,4864
20231012,111700,1819591280,12040,12040,12040,12040,369
20231012,111600,1815148520,12040,12030,12040,12030,1586
20231012,111500,1796065180,12030,12030,12030,12030,91
20231012,111400,1794970450,12030,12030,12030,12020,1294
20231012,111300,1779403990,12030,12030,12030,12030,0
20231012,111200,1779403990,12030,12030,12040,12030,303
20231012,111100,1775757870,12040,12040,12040,12030,205
20231012,111000,1773290780,12040,12040,12040,12030,1127
20231012,110900,1759721780,12050,12050,12060,12040,1609
20231012,110800,1740333160,12050,12070,12070,12050,2952
20231012,110700,1704730190,12070,12070,12070,12070,74
20231012,110600,1703837010,12060,12070,12070,12060,203
20231012,110500,1701387990,12070,12070,12070,12070,71
20231012,110400,1700531020,12070,12070,12070,12060,419
20231012,110300,1695475430,12070,12070,12070,12070,140
20231012,110200,1693785630,12070,12070,12070,12060,179
20231012,110100,1691625690,12070,12070,12070,12070,79
20231012,110000,1690672160,12070,12060,12070,12060,209
20231012,105900,1688150790,12060,12070,12070,12060,1283
20231012,105800,1672676810,12070,12070,12070,12060,782
20231012,105700,1663238500,12080,12080,12080,12080,82
20231012,105600,1662247940,12080,12080,12090,12080,249
20231012,105500,1659239920,12080,12090,12090,12080,4736
20231012,105400,1602023170,12090,12090,12100,12080,334
20231012,105300,1597985340,12090,12090,12090,12080,504
20231012,105200,1591892480,12090,12090,12090,12080,1182
20231012,105100,1577602930,12090,12090,12090,12080,914
20231012,105000,1566553160,12090,12090,12090,12080,216
20231012,104900,1563942220,12080,12080,12080,12080,254
20231012,104800,1560873900,12080,12090,12090,12080,151
20231012,104700,1559049240,12090,12080,12090,12080,730
20231012,104600,1550230600,12080,12080,12080,12070,245
20231012,104500,1547271630,12080,12080,12080,12070,309
20231012,104400,1543538960,12080,12070,12080,12070,446
20231012,104300,1538152310,12080,12070,12080,12070,791
20231012,104200,1528604160,12070,12070,12070,12060,427
20231012,104100,1523450900,12070,12070,12070,12070,263
20231012,104000,1520276490,12070,12060,12070,12060,363
20231012,103900,1515896370,12070,12070,12070,12070,699
20231012,103800,1507459440,12060,12060,12060,12050,277
20231012,103700,1504119200,12060,12050,12060,12050,268
20231012,103600,1500889120,12060,12070,12070,12050,219
20231012,103500,1498248360,12070,12070,12070,12060,139
20231012,103400,1496570640,12070,12070,12070,12060,190
20231012,103300,1494277710,12070,12050,12070,12050,456
20231012,103200,1488777310,12050,12030,12060,12030,179
20231012,103100,1486620110,12060,12060,12060,12060,129
20231012,103000,1485064370,12060,12060,12060,12030,700
20231012,102900,1476630040,12050,12050,12050,12050,154
20231012,102800,1474774340,12050,12030,12060,12030,3437
20231012,102700,1433390730,12020,12030,12030,12020,173
20231012,102600,1431309640,12020,12030,12030,12020,258
20231012,102500,1428206420,12030,12020,12030,12020,148
20231012,102400,1426426970,12020,12020,12020,12020,189
20231012,102300,1424155190,12020,12020,12020,12010,662
20231012,102200,1416200700,12010,12020,12020,12010,212
20231012,102100,1413652860,12020,12020,12020,12010,578
20231012,102000,1406705340,12010,12030,12040,12010,803
20231012,101900,1397051140,12040,12040,12050,12040,284
20231012,101800,1393630440,12050,12040,12050,12040,269
20231012,101700,1390389290,12040,12030,12040,12030,145
20231012,101600,1388644410,12030,12030,12030,12030,256
20231012,101500,1385564730,12030,12020,12030,12010,483
20231012,101400,1379757770,12020,12020,12020,12010,660
20231012,101300,1371824650,12020,12020,12020,12010,531
20231012,101200,1365443080,12020,12020,12020,12020,79
20231012,101100,1364493500,12020,12050,12050,12020,1208
20231012,101000,1349969150,12050,12040,12050,12040,336
20231012,100900,1345920750,12040,12030,12040,12020,2786
20231012,100800,1312412150,12030,12030,12030,12030,59
20231012,100700,1311702380,12030,12040,12040,12020,372
20231012,100600,1307229140,12040,12050,12050,12030,3218
20231012,100500,1268510640,12050,12040,12050,12040,371
20231012,100400,1264041780,12050,12050,12060,12040,622
20231012,100300,1256546580,12050,12050,12050,12040,256
20231012,100200,1253462420,12050,12060,12060,12040,832
20231012,100100,1243435300,12050,12060,12060,12050,469
20231012,100000,1237783360,12050,12080,12080,12050,295
20231012,095900,1234223300,12080,12060,12080,12050,1109
20231012,095800,1220843410,12060,12050,12060,12040,1667
20231012,095700,1200752870,12050,12040,12050,12030,899
20231012,095600,1189926690,12050,12060,12060,12040,546
20231012,095500,1183348560,12040,12040,12070,12030,284
20231012,095400,1179926300,12040,12060,12060,12040,715
20231012,095300,1171309030,12060,12080,12080,12050,1590
20231012,095200,1152122380,12080,12070,12090,12070,1125
20231012,095100,1138532660,12070,12080,12080,12070,1069
20231012,095000,1125620260,12070,12040,12070,12040,2820
20231012,094900,1091632810,12030,12000,12040,11990,2449
20231012,094800,1062226660,11990,12020,12020,11990,803
20231012,094700,1052588000,12020,11980,12020,11980,7012
20231012,094600,968438870,11980,11980,11980,11970,831
20231012,094500,958483520,11980,11970,11980,11970,667
20231012,094400,950497120,11970,11960,11970,11960,728
20231012,094300,941784020,11970,11970,11970,11960,583
20231012,094200,934807720,11960,11930,11960,11930,3420
20231012,094100,893946820,11920,11930,11930,11860,1792
20231012,094000,872620590,11890,11930,11940,11850,836
20231012,093900,862657790,11930,11930,11940,11920,1386
20231012,093800,846132590,11930,11930,11940,11820,10583
20231012,093700,720686750,11930,11930,11930,11920,1006
20231012,093600,708691080,11930,11950,11960,11930,601
20231012,093500,701511630,11960,11970,11970,11950,832
20231012,093400,691554410,11970,11950,11970,11950,261
20231012,093300,688431240,11950,11950,11950,11940,651
20231012,093200,680654020,11950,11950,11950,11950,377
20231012,093100,676148870,11940,11950,11960,11940,504
20231012,093000,670125620,11950,11950,11960,11950,169
20231012,092900,668105450,11950,11930,11960,11930,1128
20231012,092800,654635790,11930,11940,11940,11930,162
20231012,092700,652702740,11940,11950,11950,11940,672
20231012,092600,644678210,11950,11960,11960,11940,426
20231012,092500,639586650,11960,11960,11960,11950,1143
20231012,092400,625917660,11950,11960,11980,11950,3322
20231012,092300,586158840,11960,11950,11960,11950,1832
20231012,092200,564259310,11950,11940,11970,11940,7739
20231012,092100,471818080,11940,11850,11940,11850,11711
20231012,092000,332223160,11840,11840,11840,11840,1257
20231012,091900,317340280,11840,11840,11840,11840,545
20231012,091800,310887480,11830,11820,11840,11820,767
20231012,091700,301816380,11820,11850,11850,11820,724
20231012,091600,293242850,11850,11820,11850,11810,1986
20231012,091500,269752410,11830,11800,11830,11800,4339
20231012,091400,218508280,11800,11810,11810,11800,3106
20231012,091300,181854260,11800,11830,11840,11800,2078
20231012,091200,157299480,11810,11820,11830,11810,839
20231012,091100,147382170,11810,11820,11820,11810,566
20231012,091000,140693840,11830,11830,11830,11820,1927
20231012,090900,117907610,11820,11820,11820,11820,682
20231012,090800,109846370,11820,11840,11850,11820,834
20231012,090700,99973350,11840,11870,11890,11840,1011
20231012,090600,87978150,11870,11850,11870,11840,406
20231012,090500,83168150,11840,11840,11870,11810,1993
20231012,090400,59568520,11800,11810,11840,11790,2048
20231012,090300,35369360,11790,11810,11810,11790,535
20231012,090200,29054220,11790,11830,11840,11780,180
20231012,090100,26928650,11800,11830,11840,11790,1046
20231012,090000,14571930,11780,11760,11830,11760,1237