KissMeData/340810/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,205000,539766850,9780,9780,9780,9780,598
20231012,204900,539766850,9780,9780,9780,9780,0
20231012,204800,539766850,9780,9780,9780,9780,0
20231012,204700,539766850,9780,9780,9780,9780,0
20231012,204600,539766850,9780,9780,9780,9780,0
20231012,204500,539766850,9780,9780,9780,9780,0
20231012,204400,539766850,9780,9780,9780,9780,0
20231012,204300,539766850,9780,9780,9780,9780,0
20231012,204200,539766850,9780,9780,9780,9780,0
20231012,204100,539766850,9780,9780,9780,9780,0
20231012,204000,539766850,9780,9780,9780,9780,0
20231012,203900,539766850,9780,9780,9780,9780,0
20231012,203800,539766850,9780,9780,9780,9780,0
20231012,203700,539766850,9780,9780,9780,9780,0
20231012,203600,539766850,9780,9780,9780,9780,0
20231012,203500,539766850,9780,9780,9780,9780,0
20231012,203400,539766850,9780,9780,9780,9780,0
20231012,203300,539766850,9780,9780,9780,9780,0
20231012,203200,539766850,9780,9780,9780,9780,0
20231012,203100,539766850,9780,9780,9780,9780,0
20231012,203000,539766850,9780,9780,9780,9780,0
20231012,202900,539766850,9780,9780,9780,9780,0
20231012,202800,539766850,9780,9780,9780,9780,0
20231012,202700,539766850,9780,9780,9780,9780,0
20231012,202600,539766850,9780,9780,9780,9780,0
20231012,202500,539766850,9780,9780,9780,9780,0
20231012,202400,539766850,9780,9780,9780,9780,0
20231012,202300,539766850,9780,9780,9780,9780,0
20231012,202200,539766850,9780,9780,9780,9780,0
20231012,202100,539766850,9780,9780,9780,9780,0
20231012,202000,539766850,9780,9780,9780,9780,598
20231012,201900,539766850,9780,9780,9780,9780,0
20231012,201800,539766850,9780,9780,9780,9780,0
20231012,201700,539766850,9780,9780,9780,9780,0
20231012,201600,539766850,9780,9780,9780,9780,0
20231012,201500,539766850,9780,9780,9780,9780,0
20231012,201400,539766850,9780,9780,9780,9780,0
20231012,201300,539766850,9780,9780,9780,9780,0
20231012,201200,539766850,9780,9780,9780,9780,0
20231012,201100,539766850,9780,9780,9780,9780,0
20231012,201000,539766850,9780,9780,9780,9780,0
20231012,200900,539766850,9780,9780,9780,9780,0
20231012,200800,539766850,9780,9780,9780,9780,0
20231012,200700,539766850,9780,9780,9780,9780,0
20231012,200600,539766850,9780,9780,9780,9780,0
20231012,200500,539766850,9780,9780,9780,9780,0
20231012,200400,539766850,9780,9780,9780,9780,0
20231012,200300,539766850,9780,9780,9780,9780,0
20231012,200200,539766850,9780,9780,9780,9780,0
20231012,200100,539766850,9780,9780,9780,9780,0
20231012,200000,539766850,9780,9780,9780,9780,0
20231012,195900,539766850,9780,9780,9780,9780,0
20231012,195800,539766850,9780,9780,9780,9780,0
20231012,195700,539766850,9780,9780,9780,9780,0
20231012,195600,539766850,9780,9780,9780,9780,0
20231012,195500,539766850,9780,9780,9780,9780,0
20231012,195400,539766850,9780,9780,9780,9780,0
20231012,195300,539766850,9780,9780,9780,9780,0
20231012,195200,539766850,9780,9780,9780,9780,0
20231012,195100,539766850,9780,9780,9780,9780,0
20231012,195000,539766850,9780,9780,9780,9780,598
20231012,194900,539766850,9780,9780,9780,9780,0
20231012,194800,539766850,9780,9780,9780,9780,0
20231012,194700,539766850,9780,9780,9780,9780,0
20231012,194600,539766850,9780,9780,9780,9780,0
20231012,194500,539766850,9780,9780,9780,9780,0
20231012,194400,539766850,9780,9780,9780,9780,0
20231012,194300,539766850,9780,9780,9780,9780,0
20231012,194200,539766850,9780,9780,9780,9780,0
20231012,194100,539766850,9780,9780,9780,9780,0
20231012,194000,539766850,9780,9780,9780,9780,0
20231012,193900,539766850,9780,9780,9780,9780,0
20231012,193800,539766850,9780,9780,9780,9780,0
20231012,193700,539766850,9780,9780,9780,9780,0
20231012,193600,539766850,9780,9780,9780,9780,0
20231012,193500,539766850,9780,9780,9780,9780,0
20231012,193400,539766850,9780,9780,9780,9780,0
20231012,193300,539766850,9780,9780,9780,9780,0
20231012,193200,539766850,9780,9780,9780,9780,0
20231012,193100,539766850,9780,9780,9780,9780,0
20231012,193000,539766850,9780,9780,9780,9780,0
20231012,192900,539766850,9780,9780,9780,9780,0
20231012,192800,539766850,9780,9780,9780,9780,0
20231012,192700,539766850,9780,9780,9780,9780,0
20231012,192600,539766850,9780,9780,9780,9780,0
20231012,192500,539766850,9780,9780,9780,9780,0
20231012,192400,539766850,9780,9780,9780,9780,0
20231012,192300,539766850,9780,9780,9780,9780,0
20231012,192200,539766850,9780,9780,9780,9780,0
20231012,192100,539766850,9780,9780,9780,9780,0
20231012,192000,539766850,9780,9780,9780,9780,598
20231012,191900,539766850,9780,9780,9780,9780,0
20231012,191800,539766850,9780,9780,9780,9780,0
20231012,191700,539766850,9780,9780,9780,9780,0
20231012,191600,539766850,9780,9780,9780,9780,0
20231012,191500,539766850,9780,9780,9780,9780,0
20231012,191400,539766850,9780,9780,9780,9780,0
20231012,191300,539766850,9780,9780,9780,9780,0
20231012,191200,539766850,9780,9780,9780,9780,0
20231012,191100,539766850,9780,9780,9780,9780,0
20231012,191000,539766850,9780,9780,9780,9780,0
20231012,190900,539766850,9780,9780,9780,9780,0
20231012,190800,539766850,9780,9780,9780,9780,0
20231012,190700,539766850,9780,9780,9780,9780,0
20231012,190600,539766850,9780,9780,9780,9780,0
20231012,190500,539766850,9780,9780,9780,9780,0
20231012,190400,539766850,9780,9780,9780,9780,0
20231012,190300,539766850,9780,9780,9780,9780,0
20231012,190200,539766850,9780,9780,9780,9780,0
20231012,190100,539766850,9780,9780,9780,9780,0
20231012,190000,539766850,9780,9780,9780,9780,0
20231012,185900,539766850,9780,9780,9780,9780,0
20231012,185800,539766850,9780,9780,9780,9780,0
20231012,185700,539766850,9780,9780,9780,9780,0
20231012,185600,539766850,9780,9780,9780,9780,0
20231012,185500,539766850,9780,9780,9780,9780,0
20231012,185400,539766850,9780,9780,9780,9780,0
20231012,185300,539766850,9780,9780,9780,9780,0
20231012,185200,539766850,9780,9780,9780,9780,0
20231012,185100,539766850,9780,9780,9780,9780,0
20231012,185000,539766850,9780,9780,9780,9780,598
20231012,184900,539766850,9780,9780,9780,9780,0
20231012,184800,539766850,9780,9780,9780,9780,0
20231012,184700,539766850,9780,9780,9780,9780,0
20231012,184600,539766850,9780,9780,9780,9780,0
20231012,184500,539766850,9780,9780,9780,9780,0
20231012,184400,539766850,9780,9780,9780,9780,0
20231012,184300,539766850,9780,9780,9780,9780,0
20231012,184200,539766850,9780,9780,9780,9780,0
20231012,184100,539766850,9780,9780,9780,9780,0
20231012,184000,539766850,9780,9780,9780,9780,0
20231012,183900,539766850,9780,9780,9780,9780,0
20231012,183800,539766850,9780,9780,9780,9780,0
20231012,183700,539766850,9780,9780,9780,9780,0
20231012,183600,539766850,9780,9780,9780,9780,0
20231012,183500,539766850,9780,9780,9780,9780,0
20231012,183400,539766850,9780,9780,9780,9780,0
20231012,183300,539766850,9780,9780,9780,9780,0
20231012,183200,539766850,9780,9780,9780,9780,0
20231012,183100,539766850,9780,9780,9780,9780,0
20231012,183000,539766850,9780,9780,9780,9780,0
20231012,182900,539766850,9780,9780,9780,9780,0
20231012,182800,539766850,9780,9780,9780,9780,0
20231012,182700,539766850,9780,9780,9780,9780,0
20231012,182600,539766850,9780,9780,9780,9780,0
20231012,182500,539766850,9780,9780,9780,9780,0
20231012,182400,539766850,9780,9780,9780,9780,0
20231012,182300,539766850,9780,9780,9780,9780,0
20231012,182200,539766850,9780,9780,9780,9780,0
20231012,182100,539766850,9780,9780,9780,9780,0
20231012,182000,539766850,9780,9780,9780,9780,598
20231012,181900,539766850,9780,9780,9780,9780,0
20231012,181800,539766850,9780,9780,9780,9780,0
20231012,181700,539766850,9780,9780,9780,9780,0
20231012,181600,539766850,9780,9780,9780,9780,0
20231012,181500,539766850,9780,9780,9780,9780,0
20231012,181400,539766850,9780,9780,9780,9780,0
20231012,181300,539766850,9780,9780,9780,9780,0
20231012,181200,539766850,9780,9780,9780,9780,0
20231012,181100,539766850,9780,9780,9780,9780,0
20231012,181000,539766850,9780,9780,9780,9780,0
20231012,180900,539766850,9780,9780,9780,9780,0
20231012,180800,539766850,9780,9780,9780,9780,0
20231012,180700,539766850,9780,9780,9780,9780,0
20231012,180600,539766850,9780,9780,9780,9780,0
20231012,180500,539766850,9780,9780,9780,9780,0
20231012,180400,539766850,9780,9780,9780,9780,0
20231012,180300,539766850,9780,9780,9780,9780,0
20231012,180200,539766850,9780,9780,9780,9780,0
20231012,180100,539766850,9780,9780,9780,9780,0
20231012,180000,539766850,9780,9780,9780,9780,0
20231012,175900,539766850,9780,9780,9780,9780,0
20231012,175800,539766850,9780,9780,9780,9780,0
20231012,175700,539766850,9780,9780,9780,9780,0
20231012,175600,539766850,9780,9780,9780,9780,0
20231012,175500,539766850,9780,9780,9780,9780,0
20231012,175400,539766850,9780,9780,9780,9780,0
20231012,175300,539766850,9780,9780,9780,9780,0
20231012,175200,539766850,9780,9780,9780,9780,0
20231012,175100,539766850,9780,9780,9780,9780,0
20231012,175000,539766850,9780,9780,9780,9780,598
20231012,174900,539766850,9780,9780,9780,9780,0
20231012,174800,539766850,9780,9780,9780,9780,0
20231012,174700,539766850,9780,9780,9780,9780,0
20231012,174600,539766850,9780,9780,9780,9780,0
20231012,174500,539766850,9780,9780,9780,9780,0
20231012,174400,539766850,9780,9780,9780,9780,0
20231012,174300,539766850,9780,9780,9780,9780,0
20231012,174200,539766850,9780,9780,9780,9780,0
20231012,174100,539766850,9780,9780,9780,9780,0
20231012,174000,539766850,9780,9780,9780,9780,0
20231012,173900,539766850,9780,9780,9780,9780,0
20231012,173800,539766850,9780,9780,9780,9780,0
20231012,173700,539766850,9780,9780,9780,9780,0
20231012,173600,539766850,9780,9780,9780,9780,0
20231012,173500,539766850,9780,9780,9780,9780,0
20231012,173400,539766850,9780,9780,9780,9780,0
20231012,173300,539766850,9780,9780,9780,9780,0
20231012,173200,539766850,9780,9780,9780,9780,0
20231012,173100,539766850,9780,9780,9780,9780,0
20231012,173000,539766850,9780,9780,9780,9780,0
20231012,172900,539766850,9780,9780,9780,9780,0
20231012,172800,539766850,9780,9780,9780,9780,0
20231012,172700,539766850,9780,9780,9780,9780,0
20231012,172600,539766850,9780,9780,9780,9780,0
20231012,172500,539766850,9780,9780,9780,9780,0
20231012,172400,539766850,9780,9780,9780,9780,0
20231012,172300,539766850,9780,9780,9780,9780,0
20231012,172200,539766850,9780,9780,9780,9780,0
20231012,172100,539766850,9780,9780,9780,9780,0
20231012,172000,539766850,9780,9780,9780,9780,598
20231012,171900,539766850,9780,9780,9780,9780,0
20231012,171800,539766850,9780,9780,9780,9780,0
20231012,171700,539766850,9780,9780,9780,9780,0
20231012,171600,539766850,9780,9780,9780,9780,0
20231012,171500,539766850,9780,9780,9780,9780,0
20231012,171400,539766850,9780,9780,9780,9780,0
20231012,171300,539766850,9780,9780,9780,9780,0
20231012,171200,539766850,9780,9780,9780,9780,0
20231012,171100,539766850,9780,9780,9780,9780,0
20231012,171000,539766850,9780,9780,9780,9780,0
20231012,170900,539766850,9780,9780,9780,9780,0
20231012,170800,539766850,9780,9780,9780,9780,0
20231012,170700,539766850,9780,9780,9780,9780,0
20231012,170600,539766850,9780,9780,9780,9780,0
20231012,170500,539766850,9780,9780,9780,9780,0
20231012,170400,539766850,9780,9780,9780,9780,0
20231012,170300,539766850,9780,9780,9780,9780,0
20231012,170200,539766850,9780,9780,9780,9780,0
20231012,170100,539766850,9780,9780,9780,9780,0
20231012,170000,539766850,9780,9780,9780,9780,0
20231012,165900,539766850,9780,9780,9780,9780,0
20231012,165800,539766850,9780,9780,9780,9780,0
20231012,165700,539766850,9780,9780,9780,9780,0
20231012,165600,539766850,9780,9780,9780,9780,0
20231012,165500,539766850,9780,9780,9780,9780,0
20231012,165400,539766850,9780,9780,9780,9780,0
20231012,165300,539766850,9780,9780,9780,9780,0
20231012,165200,539766850,9780,9780,9780,9780,0
20231012,165100,539766850,9780,9780,9780,9780,0
20231012,165000,539766850,9780,9780,9780,9780,598
20231012,164900,539766850,9780,9780,9780,9780,0
20231012,164800,539766850,9780,9780,9780,9780,0
20231012,164700,539766850,9780,9780,9780,9780,0
20231012,164600,539766850,9780,9780,9780,9780,0
20231012,164500,539766850,9780,9780,9780,9780,0
20231012,164400,539766850,9780,9780,9780,9780,0
20231012,164300,539766850,9780,9780,9780,9780,0
20231012,164200,539766850,9780,9780,9780,9780,0
20231012,164100,539766850,9780,9780,9780,9780,0
20231012,164000,539766850,9780,9780,9780,9780,0
20231012,163900,539766850,9780,9780,9780,9780,0
20231012,163800,539766850,9780,9780,9780,9780,0
20231012,163700,539766850,9780,9780,9780,9780,0
20231012,163600,539766850,9780,9780,9780,9780,0
20231012,163500,539766850,9780,9780,9780,9780,0
20231012,163400,539766850,9780,9780,9780,9780,0
20231012,163300,539766850,9780,9780,9780,9780,0
20231012,163200,539766850,9780,9780,9780,9780,0
20231012,163100,539766850,9780,9780,9780,9780,0
20231012,163000,539766850,9780,9780,9780,9780,0
20231012,162900,539766850,9780,9780,9780,9780,0
20231012,162800,539766850,9780,9780,9780,9780,0
20231012,162700,539766850,9780,9780,9780,9780,0
20231012,162600,539766850,9780,9780,9780,9780,0
20231012,162500,539766850,9780,9780,9780,9780,0
20231012,162400,539766850,9780,9780,9780,9780,0
20231012,162300,539766850,9780,9780,9780,9780,0
20231012,162200,539766850,9780,9780,9780,9780,0
20231012,162100,539766850,9780,9780,9780,9780,0
20231012,162000,539766850,9780,9780,9780,9780,598
20231012,161900,539766850,9780,9780,9780,9780,0
20231012,161800,539766850,9780,9780,9780,9780,0
20231012,161700,539766850,9780,9780,9780,9780,0
20231012,161600,539766850,9780,9780,9780,9780,0
20231012,161500,539766850,9780,9780,9780,9780,0
20231012,161400,539766850,9780,9780,9780,9780,0
20231012,161300,539766850,9780,9780,9780,9780,0
20231012,161200,539766850,9780,9780,9780,9780,0
20231012,161100,539766850,9780,9780,9780,9780,0
20231012,161000,539766850,9780,9780,9780,9780,0
20231012,160900,539766850,9780,9780,9780,9780,0
20231012,160800,539766850,9780,9780,9780,9780,0
20231012,160700,539766850,9780,9780,9780,9780,0
20231012,160600,539766850,9780,9780,9780,9780,0
20231012,160500,539766850,9780,9780,9780,9780,0
20231012,160400,539766850,9780,9780,9780,9780,0
20231012,160300,539766850,9780,9780,9780,9780,0
20231012,160200,539766850,9780,9780,9780,9780,0
20231012,160100,539766850,9780,9780,9780,9780,0
20231012,160000,539766850,9780,9780,9780,9780,0
20231012,155900,539766850,9780,9780,9780,9780,0
20231012,155800,539766850,9780,9780,9780,9780,0
20231012,155700,539766850,9780,9780,9780,9780,0
20231012,155600,539766850,9780,9780,9780,9780,0
20231012,155500,539766850,9780,9780,9780,9780,0
20231012,155400,539766850,9780,9780,9780,9780,0
20231012,155300,539766850,9780,9780,9780,9780,0
20231012,155200,539766850,9780,9780,9780,9780,0
20231012,155100,539766850,9780,9780,9780,9780,0
20231012,155000,539766850,9780,9780,9780,9780,598
20231012,154900,539766850,9780,9780,9780,9780,0
20231012,154800,539766850,9780,9780,9780,9780,0
20231012,154700,539766850,9780,9780,9780,9780,0
20231012,154600,539766850,9780,9780,9780,9780,0
20231012,154500,539766850,9780,9780,9780,9780,0
20231012,154400,539766850,9780,9780,9780,9780,0
20231012,154300,539766850,9780,9780,9780,9780,0
20231012,154200,539766850,9780,9780,9780,9780,0
20231012,154100,539766850,9780,9780,9780,9780,0
20231012,154000,539766850,9780,9780,9780,9780,0
20231012,153900,539766850,9780,9780,9780,9780,0
20231012,153800,539766850,9780,9780,9780,9780,0
20231012,153700,539766850,9780,9780,9780,9780,0
20231012,153600,539766850,9780,9780,9780,9780,0
20231012,153500,539766850,9780,9780,9780,9780,0
20231012,153400,539766850,9780,9780,9780,9780,0
20231012,153300,539766850,9780,9780,9780,9780,0
20231012,153200,539766850,9780,9780,9780,9780,0
20231012,153100,539766850,9780,9780,9780,9780,0
20231012,153000,539766850,9780,9780,9780,9780,598
20231012,152900,533918410,9800,9800,9800,9800,0
20231012,152800,533918410,9800,9800,9800,9800,0
20231012,152700,533918410,9800,9800,9800,9800,0
20231012,152600,533918410,9800,9800,9800,9800,0
20231012,152500,533918410,9800,9800,9800,9800,0
20231012,152400,533918410,9800,9800,9800,9800,0
20231012,152300,533918410,9800,9800,9800,9800,0
20231012,152200,533918410,9800,9800,9800,9800,0
20231012,152100,533918410,9800,9800,9800,9800,0
20231012,152000,533918410,9800,9800,9800,9800,0
20231012,151900,533918410,9800,9800,9800,9800,0
20231012,151800,533918410,9800,9800,9800,9800,35
20231012,151700,533575410,9800,9790,9800,9790,94
20231012,151600,532654230,9800,9800,9800,9750,46
20231012,151500,532204250,9800,9800,9800,9800,0
20231012,151400,532204250,9800,9800,9800,9800,4
20231012,151300,532165050,9790,9800,9800,9790,36
20231012,151200,531812290,9800,9800,9800,9800,6
20231012,151100,531753490,9790,9790,9800,9790,1033
20231012,151000,521632650,9760,9790,9790,9760,98
20231012,150900,520673260,9790,9790,9790,9790,3
20231012,150800,520643890,9800,9790,9800,9790,37
20231012,150700,520281620,9730,9790,9790,9730,200
20231012,150600,518329580,9770,9740,9770,9730,175
20231012,150500,516625990,9740,9770,9770,9740,804
20231012,150400,508793780,9780,9780,9780,9780,1
20231012,150300,508784000,9780,9790,9790,9780,11
20231012,150200,508676380,9790,9790,9790,9790,1
20231012,150100,508666590,9790,9790,9790,9790,0
20231012,150000,508666590,9790,9790,9790,9790,6
20231012,145900,508607850,9800,9800,9800,9800,5
20231012,145800,508558850,9790,9800,9800,9790,5
20231012,145700,508509860,9800,9800,9800,9800,0
20231012,145600,508509860,9800,9800,9800,9800,4
20231012,145500,508470660,9800,9800,9800,9800,54
20231012,145400,507941460,9800,9800,9800,9800,0
20231012,145300,507941460,9800,9790,9800,9790,298
20231012,145200,505024030,9790,9770,9790,9770,1672
20231012,145100,488688010,9760,9760,9760,9760,255
20231012,145000,486199210,9760,9770,9770,9740,721
20231012,144900,479169530,9760,9770,9770,9760,29
20231012,144800,478886210,9770,9770,9770,9770,1
20231012,144700,478876440,9760,9760,9760,9760,4
20231012,144600,478837400,9750,9750,9750,9750,10
20231012,144500,478739900,9740,9790,9790,9740,2503
20231012,144400,454349070,9790,9790,9790,9790,1
20231012,144300,454339280,9790,9790,9790,9790,4
20231012,144200,454300120,9790,9790,9790,9790,18
20231012,144100,454123900,9770,9770,9770,9770,100
20231012,144000,453146900,9780,9780,9780,9780,0
20231012,143900,453146900,9780,9780,9780,9780,4
20231012,143800,453107780,9790,9790,9790,9790,11
20231012,143700,453000090,9800,9800,9800,9800,100
20231012,143600,452020090,9800,9800,9800,9800,0
20231012,143500,452020090,9800,9800,9800,9800,4
20231012,143400,451980890,9790,9790,9790,9790,13
20231012,143300,451853620,9790,9790,9790,9790,0
20231012,143200,451853620,9790,9790,9790,9790,40
20231012,143100,451462020,9780,9780,9780,9780,6
20231012,143000,451403340,9790,9780,9790,9780,321
20231012,142900,448262350,9750,9750,9780,9750,658
20231012,142800,441834990,9770,9760,9770,9750,286
20231012,142700,439044960,9750,9760,9760,9750,221
20231012,142600,436888040,9760,9780,9790,9760,216
20231012,142500,434777690,9780,9780,9780,9780,0
20231012,142400,434777690,9780,9780,9790,9780,26
20231012,142300,434523290,9780,9780,9780,9780,100
20231012,142200,433545290,9780,9780,9780,9770,903
20231012,142100,424714010,9790,9790,9790,9790,4
20231012,142000,424674850,9790,9780,9790,9780,9
20231012,141900,424586790,9790,9800,9800,9780,201
20231012,141800,422619950,9790,9800,9800,9790,316
20231012,141700,419523250,9810,9820,9820,9810,658
20231012,141600,413068230,9820,9820,9820,9820,23
20231012,141500,412842370,9820,9820,9830,9820,305
20231012,141400,409847230,9830,9830,9830,9830,10
20231012,141300,409748930,9840,9840,9840,9840,0
20231012,141200,409748930,9840,9830,9840,9830,8
20231012,141100,409670220,9850,9850,9850,9850,0
20231012,141000,409670220,9850,9820,9850,9820,219
20231012,140900,407515680,9820,9820,9820,9820,1
20231012,140800,407505860,9820,9820,9820,9820,4
20231012,140700,407466580,9830,9820,9830,9820,5
20231012,140600,407417470,9840,9820,9840,9820,348
20231012,140500,404000090,9830,9820,9830,9820,8
20231012,140400,403921490,9820,9840,9840,9820,9
20231012,140300,403833030,9830,9830,9830,9830,11
20231012,140200,403724900,9840,9840,9840,9840,0
20231012,140100,403724900,9840,9840,9840,9840,0
20231012,140000,403724900,9840,9820,9840,9820,13
20231012,135900,403597060,9820,9820,9820,9820,4
20231012,135800,403557780,9820,9830,9830,9820,70
20231012,135700,402870300,9830,9840,9840,9830,6
20231012,135600,402811310,9830,9840,9840,9830,17
20231012,135500,402644070,9820,9850,9850,9820,215
20231012,135400,400532240,9850,9820,9850,9820,54
20231012,135300,400001540,9830,9850,9850,9830,27
20231012,135200,399735830,9840,9840,9840,9840,14
20231012,135100,399598070,9850,9850,9850,9850,24
20231012,135000,399361670,9860,9850,9860,9850,18
20231012,134900,399184200,9860,9860,9860,9850,18
20231012,134800,399006730,9850,9850,9850,9850,12
20231012,134700,398888530,9850,9850,9850,9840,24
20231012,134600,398652210,9840,9850,9850,9840,33
20231012,134500,398327360,9850,9850,9850,9850,0
20231012,134400,398327360,9850,9840,9850,9840,179
20231012,134300,396564370,9850,9830,9850,9830,45
20231012,134200,396121520,9850,9850,9850,9850,14
20231012,134100,395983620,9830,9830,9830,9830,635
20231012,134000,389741570,9830,9830,9830,9830,13
20231012,133900,389613780,9830,9820,9830,9820,15
20231012,133800,389466470,9820,9820,9820,9820,22
20231012,133700,389250430,9830,9830,9830,9830,16
20231012,133600,389093150,9830,9830,9830,9830,27
20231012,133500,388827740,9830,9830,9830,9830,14
20231012,133400,388690120,9830,9830,9830,9830,17
20231012,133300,388523010,9830,9830,9830,9830,17
20231012,133200,388355900,9830,9830,9830,9830,13
20231012,133100,388228110,9830,9830,9830,9830,0
20231012,133000,388228110,9830,9830,9830,9820,27
20231012,132900,387962740,9830,9820,9830,9820,24
20231012,132800,387726930,9840,9840,9840,9840,13
20231012,132700,387599010,9840,9840,9840,9840,13
20231012,132600,387471090,9850,9850,9850,9840,51
20231012,132500,386968910,9850,9840,9850,9840,11
20231012,132400,386860620,9840,9840,9840,9840,0
20231012,132300,386860620,9840,9840,9840,9840,13
20231012,132200,386732700,9840,9800,9840,9800,15
20231012,132100,386585180,9800,9840,9840,9800,123
20231012,132000,385379120,9840,9800,9840,9800,180
20231012,131900,383614600,9810,9840,9840,9810,22
20231012,131800,383398310,9840,9840,9840,9840,113
20231012,131700,382286390,9840,9840,9840,9840,0
20231012,131600,382286390,9840,9820,9840,9800,553
20231012,131500,376861310,9840,9820,9840,9800,529
20231012,131400,371674360,9840,9840,9840,9840,24
20231012,131300,371438200,9830,9830,9840,9830,25
20231012,131200,371192320,9840,9840,9840,9840,16
20231012,131100,371034880,9840,9840,9840,9840,19
20231012,131000,370847920,9840,9840,9840,9840,14
20231012,130900,370710160,9830,9830,9830,9830,10
20231012,130800,370611860,9830,9840,9840,9830,32
20231012,130700,370297010,9840,9830,9840,9830,22
20231012,130600,370080620,9830,9820,9830,9820,704
20231012,130500,363160400,9820,9820,9820,9820,143
20231012,130400,361756140,9810,9820,9820,9810,27
20231012,130300,361491140,9810,9820,9820,9810,7
20231012,130200,361422440,9820,9820,9820,9820,214
20231012,130100,359320960,9810,9810,9810,9810,0
20231012,130000,359320960,9810,9810,9810,9810,4
20231012,125900,359281720,9820,9810,9820,9810,291
20231012,125800,356427000,9820,9820,9820,9820,4
20231012,125700,356387720,9820,9820,9820,9820,14
20231012,125600,356250240,9820,9820,9820,9820,0
20231012,125500,356250240,9820,9820,9820,9820,3
20231012,125400,356220780,9820,9820,9830,9820,336
20231012,125300,352921250,9820,9820,9820,9820,314
20231012,125200,349837770,9820,9810,9820,9810,378
20231012,125100,346129390,9810,9810,9810,9810,4
20231012,125000,346090150,9810,9810,9810,9810,4
20231012,124900,346050910,9810,9810,9810,9810,4
20231012,124800,346011670,9810,9810,9810,9810,0
20231012,124700,346011670,9810,9810,9810,9810,4
20231012,124600,345972430,9810,9810,9810,9810,67
20231012,124500,345315160,9800,9800,9810,9800,230
20231012,124400,343061120,9800,9810,9810,9800,6
20231012,124300,343002280,9810,9810,9810,9810,0
20231012,124200,343002280,9810,9810,9810,9810,10
20231012,124100,342904180,9810,9810,9810,9810,4
20231012,124000,342864940,9810,9810,9810,9810,45
20231012,123900,342423490,9810,9810,9810,9810,38
20231012,123800,342050710,9810,9810,9810,9810,3
20231012,123700,342021280,9810,9820,9820,9810,14
20231012,123600,341883840,9800,9810,9810,9800,90
20231012,123500,341001760,9800,9800,9800,9800,0
20231012,123400,341001760,9800,9800,9800,9800,0
20231012,123300,341001760,9800,9790,9800,9790,8
20231012,123200,340923370,9820,9820,9820,9820,0
20231012,123100,340923370,9820,9790,9820,9790,43
20231012,123000,340501710,9790,9790,9790,9790,0
20231012,122900,340501710,9790,9780,9790,9780,24
20231012,122800,340266950,9820,9810,9820,9810,120
20231012,122700,339089350,9770,9770,9770,9770,0
20231012,122600,339089350,9770,9770,9770,9770,0
20231012,122500,339089350,9770,9770,9770,9770,0
20231012,122400,339089350,9770,9770,9770,9770,100
20231012,122300,338112350,9810,9810,9810,9810,0
20231012,122200,338112350,9810,9810,9810,9810,44
20231012,122100,337680710,9800,9800,9800,9800,0
20231012,122000,337680710,9800,9800,9800,9800,0
20231012,121900,337680710,9800,9800,9800,9800,0
20231012,121800,337680710,9800,9800,9800,9800,0
20231012,121700,337680710,9800,9800,9800,9800,0
20231012,121600,337680710,9800,9800,9800,9800,0
20231012,121500,337680710,9800,9800,9800,9800,22
20231012,121400,337465110,9800,9800,9800,9800,0
20231012,121300,337465110,9800,9800,9800,9800,0
20231012,121200,337465110,9800,9800,9800,9800,0
20231012,121100,337465110,9800,9800,9800,9800,0
20231012,121000,337465110,9800,9800,9800,9800,0
20231012,120900,337465110,9800,9800,9800,9800,0
20231012,120800,337465110,9800,9800,9800,9800,128
20231012,120700,336210710,9790,9790,9790,9790,2
20231012,120600,336191130,9790,9790,9790,9790,0
20231012,120500,336191130,9790,9790,9790,9790,0
20231012,120400,336191130,9790,9790,9790,9790,6
20231012,120300,336132390,9800,9800,9800,9800,0
20231012,120200,336132390,9800,9800,9800,9800,0
20231012,120100,336132390,9800,9800,9800,9800,0
20231012,120000,336132390,9800,9800,9800,9800,0
20231012,115900,336132390,9800,9800,9800,9800,1
20231012,115800,336122590,9760,9760,9760,9760,0
20231012,115700,336122590,9760,9760,9760,9760,342
20231012,115600,332784670,9760,9760,9760,9760,643
20231012,115500,326508990,9760,9770,9770,9760,900
20231012,115400,317721910,9800,9800,9800,9800,15
20231012,115300,317574910,9770,9770,9770,9770,0
20231012,115200,317574910,9770,9770,9770,9770,54
20231012,115100,317047330,9780,9780,9780,9780,1203
20231012,115000,305281990,9780,9780,9780,9780,1
20231012,114900,305272210,9800,9800,9800,9800,26
20231012,114800,305017410,9800,9800,9800,9800,0
20231012,114700,305017410,9800,9790,9800,9790,109
20231012,114600,303950260,9790,9790,9790,9790,1
20231012,114500,303940470,9800,9800,9800,9800,22
20231012,114400,303724870,9800,9800,9800,9800,1
20231012,114300,303715070,9800,9810,9810,9800,16
20231012,114200,303558120,9800,9800,9800,9800,10
20231012,114100,303460120,9810,9810,9810,9810,1
20231012,114000,303450310,9800,9800,9800,9800,521
20231012,113900,298344510,9800,9800,9800,9800,1
20231012,113800,298334710,9810,9810,9810,9810,100
20231012,113700,297353710,9820,9810,9820,9810,312
20231012,113600,294292550,9820,9820,9820,9820,0
20231012,113500,294292550,9820,9820,9820,9820,0
20231012,113400,294292550,9820,9820,9820,9820,0
20231012,113300,294292550,9820,9810,9820,9810,15
20231012,113200,294145260,9800,9800,9800,9800,500
20231012,113100,289245260,9810,9800,9810,9800,508
20231012,113000,284263650,9800,9800,9800,9800,185
20231012,112900,282450650,9810,9810,9810,9810,0
20231012,112800,282450650,9810,9810,9810,9810,5
20231012,112700,282401600,9810,9810,9810,9810,0
20231012,112600,282401600,9810,9810,9810,9810,0
20231012,112500,282401600,9810,9810,9810,9810,5
20231012,112400,282352550,9810,9810,9810,9810,0
20231012,112300,282352550,9810,9810,9810,9810,55
20231012,112200,281813000,9810,9810,9820,9810,27
20231012,112100,281548120,9810,9810,9810,9810,2
20231012,112000,281528500,9820,9820,9830,9820,11
20231012,111900,281420470,9820,9820,9820,9820,393
20231012,111800,277561210,9810,9800,9810,9800,578
20231012,111700,271894060,9800,9810,9810,9800,42
20231012,111600,271482090,9810,9810,9810,9810,17
20231012,111500,271315320,9800,9800,9800,9800,107
20231012,111400,270266720,9800,9800,9800,9800,68
20231012,111300,269600320,9800,9800,9810,9800,31
20231012,111200,269296510,9800,9820,9820,9800,520
20231012,111100,264200090,9810,9780,9810,9780,1887
20231012,111000,245707990,9790,9790,9790,9790,0
20231012,110900,245707990,9790,9790,9790,9790,0
20231012,110800,245707990,9790,9790,9790,9790,20
20231012,110700,245512190,9790,9790,9790,9790,5
20231012,110600,245463240,9790,9790,9790,9790,0
20231012,110500,245463240,9790,9780,9790,9780,45
20231012,110400,245022990,9790,9800,9800,9790,123
20231012,110300,243818590,9800,9800,9800,9800,6
20231012,110200,243759790,9800,9800,9800,9800,0
20231012,110100,243759790,9800,9770,9800,9740,1661
20231012,110000,227532230,9780,9770,9780,9770,38
20231012,105900,227160820,9770,9780,9780,9770,138
20231012,105800,225811980,9780,9780,9780,9780,0
20231012,105700,225811980,9780,9780,9790,9780,170
20231012,105600,224148330,9780,9800,9800,9780,11
20231012,105500,224040670,9800,9790,9800,9790,882
20231012,105400,215405170,9790,9790,9790,9790,72
20231012,105300,214700290,9790,9790,9790,9790,0
20231012,105200,214700290,9790,9790,9790,9790,0
20231012,105100,214700290,9790,9790,9790,9790,5
20231012,105000,214651340,9760,9760,9760,9760,70
20231012,104900,213968140,9760,9760,9760,9760,34
20231012,104800,213636300,9750,9770,9770,9750,585
20231012,104700,207926740,9770,9770,9770,9770,0
20231012,104600,207926740,9770,9770,9770,9770,252
20231012,104500,205464700,9780,9780,9780,9780,200
20231012,104400,203508700,9780,9780,9780,9780,206
20231012,104300,201494020,9780,9780,9780,9780,100
20231012,104200,200516020,9780,9780,9780,9780,105
20231012,104100,199489120,9790,9790,9790,9790,11
20231012,104000,199381430,9770,9770,9770,9770,252
20231012,103900,196919390,9770,9780,9780,9770,3
20231012,103800,196890070,9790,9790,9790,9790,1
20231012,103700,196880280,9770,9780,9780,9770,215
20231012,103600,194779550,9800,9800,9800,9800,0
20231012,103500,194779550,9800,9800,9800,9800,7
20231012,103400,194710950,9800,9800,9800,9800,0
20231012,103300,194710950,9800,9800,9800,9800,10
20231012,103200,194612950,9800,9780,9800,9780,3
20231012,103100,194583590,9800,9800,9800,9800,1
20231012,103000,194573790,9780,9790,9790,9780,40
20231012,102900,194182200,9790,9790,9790,9790,173
20231012,102800,192488530,9770,9770,9770,9770,0
20231012,102700,192488530,9770,9790,9790,9770,6
20231012,102600,192429890,9790,9790,9790,9790,41
20231012,102500,192028500,9770,9790,9790,9770,200
20231012,102400,190072500,9790,9790,9790,9790,0
20231012,102300,190072500,9790,9790,9790,9790,40
20231012,102200,189680900,9790,9790,9790,9790,10
20231012,102100,189583000,9790,9790,9790,9790,0
20231012,102000,189583000,9790,9770,9790,9760,236
20231012,101900,187277610,9770,9770,9770,9770,1
20231012,101800,187267840,9790,9800,9800,9770,258
20231012,101700,184741210,9810,9810,9810,9810,50
20231012,101600,184250710,9820,9820,9820,9820,102
20231012,101500,183249070,9820,9800,9820,9800,751
20231012,101400,175882420,9800,9790,9800,9790,549
20231012,101300,170505240,9780,9780,9780,9780,0
20231012,101200,170505240,9780,9780,9780,9780,10
20231012,101100,170407440,9780,9780,9780,9780,0
20231012,101000,170407440,9780,9780,9780,9780,49
20231012,100900,169928220,9780,9790,9790,9780,229
20231012,100800,167686490,9790,9790,9790,9790,0
20231012,100700,167686490,9790,9790,9790,9790,105
20231012,100600,166658540,9800,9800,9800,9800,0
20231012,100500,166658540,9800,9800,9800,9800,1
20231012,100400,166648740,9790,9790,9790,9790,6
20231012,100300,166590000,9790,9770,9790,9770,172
20231012,100200,164906720,9790,9790,9790,9790,16
20231012,100100,164750080,9800,9800,9800,9800,1
20231012,100000,164740280,9770,9770,9770,9770,2
20231012,095900,164720740,9800,9790,9800,9790,2
20231012,095800,164701150,9800,9800,9800,9800,12
20231012,095700,164583550,9770,9770,9770,9770,0
20231012,095600,164583550,9770,9770,9770,9770,1
20231012,095500,164573780,9810,9800,9810,9800,110
20231012,095400,163494720,9810,9810,9810,9810,5
20231012,095300,163445670,9810,9790,9810,9790,6
20231012,095200,163386900,9800,9800,9800,9800,2
20231012,095100,163367300,9800,9800,9800,9800,0
20231012,095000,163367300,9800,9780,9800,9780,477
20231012,094900,158698290,9750,9750,9750,9750,1
20231012,094800,158688540,9740,9750,9750,9740,100
20231012,094700,157713820,9780,9780,9780,9780,1
20231012,094600,157704040,9780,9770,9780,9770,102
20231012,094500,156706590,9780,9760,9780,9750,1236
20231012,094400,144652430,9750,9750,9750,9750,0
20231012,094300,144652430,9750,9760,9760,9750,598
20231012,094200,138820930,9780,9780,9780,9780,2
20231012,094100,138801370,9780,9780,9780,9770,377
20231012,094000,135116810,9800,9820,9820,9780,409
20231012,093900,131104020,9820,9820,9820,9820,1
20231012,093800,131094200,9790,9810,9810,9790,67
20231012,093700,130437930,9810,9810,9810,9810,17
20231012,093600,130271160,9810,9800,9810,9800,453
20231012,093500,125829910,9800,9800,9800,9800,20
20231012,093400,125633910,9800,9780,9800,9780,46
20231012,093300,125183710,9800,9800,9800,9800,7
20231012,093200,125115110,9800,9800,9800,9800,217
20231012,093100,122988510,9800,9780,9810,9780,202
20231012,093000,121008730,9780,9780,9780,9780,0
20231012,092900,121008730,9780,9790,9790,9780,22
20231012,092800,120793360,9780,9800,9800,9780,2
20231012,092700,120773780,9790,9800,9800,9780,457
20231012,092600,116300340,9800,9800,9800,9800,327
20231012,092500,113095740,9790,9790,9790,9790,346
20231012,092400,109708400,9780,9780,9790,9770,774
20231012,092300,102133780,9770,9760,9770,9760,18
20231012,092200,101958010,9770,9770,9770,9760,9
20231012,092100,101870140,9760,9760,9760,9760,0
20231012,092000,101870140,9760,9770,9770,9760,62
20231012,091900,101264420,9770,9760,9770,9760,117
20231012,091800,100122400,9720,9720,9720,9720,1
20231012,091700,100112680,9730,9730,9730,9730,0
20231012,091600,100112680,9730,9760,9760,9730,550
20231012,091500,94761030,9760,9760,9760,9760,175
20231012,091400,93053030,9760,9750,9770,9750,90
20231012,091300,92174680,9780,9750,9790,9720,271
20231012,091200,89537230,9740,9770,9770,9740,204
20231012,091100,87546860,9770,9800,9810,9770,154
20231012,091000,86041470,9820,9820,9820,9820,0
20231012,090900,86041470,9820,9770,9820,9770,291
20231012,090800,83187600,9770,9770,9780,9770,158
20231012,090700,81643410,9770,9730,9770,9730,569
20231012,090600,76102990,9730,9700,9740,9700,636
20231012,090500,69918310,9700,9700,9700,9690,135
20231012,090400,68609110,9690,9720,9720,9690,957
20231012,090300,59324570,9720,9700,9720,9700,506
20231012,090200,54411770,9680,9650,9710,9650,1762
20231012,090100,37372160,9640,9610,9640,9610,1227
20231012,090000,25557660,9540,9540,9540,9540,2679