KissMeData/453340/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,210800,378028850,11420,11420,11420,11420,157
20231012,210700,378028850,11420,11420,11420,11420,0
20231012,210600,378028850,11420,11420,11420,11420,0
20231012,210500,378028850,11420,11420,11420,11420,0
20231012,210400,378028850,11420,11420,11420,11420,0
20231012,210300,378028850,11420,11420,11420,11420,0
20231012,210200,378028850,11420,11420,11420,11420,0
20231012,210100,378028850,11420,11420,11420,11420,0
20231012,210000,378028850,11420,11420,11420,11420,0
20231012,205900,378028850,11420,11420,11420,11420,0
20231012,205800,378028850,11420,11420,11420,11420,0
20231012,205700,378028850,11420,11420,11420,11420,0
20231012,205600,378028850,11420,11420,11420,11420,0
20231012,205500,378028850,11420,11420,11420,11420,0
20231012,205400,378028850,11420,11420,11420,11420,0
20231012,205300,378028850,11420,11420,11420,11420,0
20231012,205200,378028850,11420,11420,11420,11420,0
20231012,205100,378028850,11420,11420,11420,11420,0
20231012,205000,378028850,11420,11420,11420,11420,0
20231012,204900,378028850,11420,11420,11420,11420,0
20231012,204800,378028850,11420,11420,11420,11420,0
20231012,204700,378028850,11420,11420,11420,11420,0
20231012,204600,378028850,11420,11420,11420,11420,0
20231012,204500,378028850,11420,11420,11420,11420,0
20231012,204400,378028850,11420,11420,11420,11420,0
20231012,204300,378028850,11420,11420,11420,11420,0
20231012,204200,378028850,11420,11420,11420,11420,0
20231012,204100,378028850,11420,11420,11420,11420,0
20231012,204000,378028850,11420,11420,11420,11420,0
20231012,203900,378028850,11420,11420,11420,11420,0
20231012,203800,378028850,11420,11420,11420,11420,157
20231012,203700,378028850,11420,11420,11420,11420,0
20231012,203600,378028850,11420,11420,11420,11420,0
20231012,203500,378028850,11420,11420,11420,11420,0
20231012,203400,378028850,11420,11420,11420,11420,0
20231012,203300,378028850,11420,11420,11420,11420,0
20231012,203200,378028850,11420,11420,11420,11420,0
20231012,203100,378028850,11420,11420,11420,11420,0
20231012,203000,378028850,11420,11420,11420,11420,0
20231012,202900,378028850,11420,11420,11420,11420,0
20231012,202800,378028850,11420,11420,11420,11420,0
20231012,202700,378028850,11420,11420,11420,11420,0
20231012,202600,378028850,11420,11420,11420,11420,0
20231012,202500,378028850,11420,11420,11420,11420,0
20231012,202400,378028850,11420,11420,11420,11420,0
20231012,202300,378028850,11420,11420,11420,11420,0
20231012,202200,378028850,11420,11420,11420,11420,0
20231012,202100,378028850,11420,11420,11420,11420,0
20231012,202000,378028850,11420,11420,11420,11420,0
20231012,201900,378028850,11420,11420,11420,11420,0
20231012,201800,378028850,11420,11420,11420,11420,0
20231012,201700,378028850,11420,11420,11420,11420,0
20231012,201600,378028850,11420,11420,11420,11420,0
20231012,201500,378028850,11420,11420,11420,11420,0
20231012,201400,378028850,11420,11420,11420,11420,0
20231012,201300,378028850,11420,11420,11420,11420,0
20231012,201200,378028850,11420,11420,11420,11420,0
20231012,201100,378028850,11420,11420,11420,11420,0
20231012,201000,378028850,11420,11420,11420,11420,0
20231012,200900,378028850,11420,11420,11420,11420,0
20231012,200800,378028850,11420,11420,11420,11420,157
20231012,200700,378028850,11420,11420,11420,11420,0
20231012,200600,378028850,11420,11420,11420,11420,0
20231012,200500,378028850,11420,11420,11420,11420,0
20231012,200400,378028850,11420,11420,11420,11420,0
20231012,200300,378028850,11420,11420,11420,11420,0
20231012,200200,378028850,11420,11420,11420,11420,0
20231012,200100,378028850,11420,11420,11420,11420,0
20231012,200000,378028850,11420,11420,11420,11420,0
20231012,195900,378028850,11420,11420,11420,11420,0
20231012,195800,378028850,11420,11420,11420,11420,0
20231012,195700,378028850,11420,11420,11420,11420,0
20231012,195600,378028850,11420,11420,11420,11420,0
20231012,195500,378028850,11420,11420,11420,11420,0
20231012,195400,378028850,11420,11420,11420,11420,0
20231012,195300,378028850,11420,11420,11420,11420,0
20231012,195200,378028850,11420,11420,11420,11420,0
20231012,195100,378028850,11420,11420,11420,11420,0
20231012,195000,378028850,11420,11420,11420,11420,0
20231012,194900,378028850,11420,11420,11420,11420,0
20231012,194800,378028850,11420,11420,11420,11420,0
20231012,194700,378028850,11420,11420,11420,11420,0
20231012,194600,378028850,11420,11420,11420,11420,0
20231012,194500,378028850,11420,11420,11420,11420,0
20231012,194400,378028850,11420,11420,11420,11420,0
20231012,194300,378028850,11420,11420,11420,11420,0
20231012,194200,378028850,11420,11420,11420,11420,0
20231012,194100,378028850,11420,11420,11420,11420,0
20231012,194000,378028850,11420,11420,11420,11420,0
20231012,193900,378028850,11420,11420,11420,11420,0
20231012,193800,378028850,11420,11420,11420,11420,157
20231012,193700,378028850,11420,11420,11420,11420,0
20231012,193600,378028850,11420,11420,11420,11420,0
20231012,193500,378028850,11420,11420,11420,11420,0
20231012,193400,378028850,11420,11420,11420,11420,0
20231012,193300,378028850,11420,11420,11420,11420,0
20231012,193200,378028850,11420,11420,11420,11420,0
20231012,193100,378028850,11420,11420,11420,11420,0
20231012,193000,378028850,11420,11420,11420,11420,0
20231012,192900,378028850,11420,11420,11420,11420,0
20231012,192800,378028850,11420,11420,11420,11420,0
20231012,192700,378028850,11420,11420,11420,11420,0
20231012,192600,378028850,11420,11420,11420,11420,0
20231012,192500,378028850,11420,11420,11420,11420,0
20231012,192400,378028850,11420,11420,11420,11420,0
20231012,192300,378028850,11420,11420,11420,11420,0
20231012,192200,378028850,11420,11420,11420,11420,0
20231012,192100,378028850,11420,11420,11420,11420,0
20231012,192000,378028850,11420,11420,11420,11420,0
20231012,191900,378028850,11420,11420,11420,11420,0
20231012,191800,378028850,11420,11420,11420,11420,0
20231012,191700,378028850,11420,11420,11420,11420,0
20231012,191600,378028850,11420,11420,11420,11420,0
20231012,191500,378028850,11420,11420,11420,11420,0
20231012,191400,378028850,11420,11420,11420,11420,0
20231012,191300,378028850,11420,11420,11420,11420,0
20231012,191200,378028850,11420,11420,11420,11420,0
20231012,191100,378028850,11420,11420,11420,11420,0
20231012,191000,378028850,11420,11420,11420,11420,0
20231012,190900,378028850,11420,11420,11420,11420,0
20231012,190800,378028850,11420,11420,11420,11420,157
20231012,190700,378028850,11420,11420,11420,11420,0
20231012,190600,378028850,11420,11420,11420,11420,0
20231012,190500,378028850,11420,11420,11420,11420,0
20231012,190400,378028850,11420,11420,11420,11420,0
20231012,190300,378028850,11420,11420,11420,11420,0
20231012,190200,378028850,11420,11420,11420,11420,0
20231012,190100,378028850,11420,11420,11420,11420,0
20231012,190000,378028850,11420,11420,11420,11420,0
20231012,185900,378028850,11420,11420,11420,11420,0
20231012,185800,378028850,11420,11420,11420,11420,0
20231012,185700,378028850,11420,11420,11420,11420,0
20231012,185600,378028850,11420,11420,11420,11420,0
20231012,185500,378028850,11420,11420,11420,11420,0
20231012,185400,378028850,11420,11420,11420,11420,0
20231012,185300,378028850,11420,11420,11420,11420,0
20231012,185200,378028850,11420,11420,11420,11420,0
20231012,185100,378028850,11420,11420,11420,11420,0
20231012,185000,378028850,11420,11420,11420,11420,0
20231012,184900,378028850,11420,11420,11420,11420,0
20231012,184800,378028850,11420,11420,11420,11420,0
20231012,184700,378028850,11420,11420,11420,11420,0
20231012,184600,378028850,11420,11420,11420,11420,0
20231012,184500,378028850,11420,11420,11420,11420,0
20231012,184400,378028850,11420,11420,11420,11420,0
20231012,184300,378028850,11420,11420,11420,11420,0
20231012,184200,378028850,11420,11420,11420,11420,0
20231012,184100,378028850,11420,11420,11420,11420,0
20231012,184000,378028850,11420,11420,11420,11420,0
20231012,183900,378028850,11420,11420,11420,11420,0
20231012,183800,378028850,11420,11420,11420,11420,157
20231012,183700,378028850,11420,11420,11420,11420,0
20231012,183600,378028850,11420,11420,11420,11420,0
20231012,183500,378028850,11420,11420,11420,11420,0
20231012,183400,378028850,11420,11420,11420,11420,0
20231012,183300,378028850,11420,11420,11420,11420,0
20231012,183200,378028850,11420,11420,11420,11420,0
20231012,183100,378028850,11420,11420,11420,11420,0
20231012,183000,378028850,11420,11420,11420,11420,0
20231012,182900,378028850,11420,11420,11420,11420,0
20231012,182800,378028850,11420,11420,11420,11420,0
20231012,182700,378028850,11420,11420,11420,11420,0
20231012,182600,378028850,11420,11420,11420,11420,0
20231012,182500,378028850,11420,11420,11420,11420,0
20231012,182400,378028850,11420,11420,11420,11420,0
20231012,182300,378028850,11420,11420,11420,11420,0
20231012,182200,378028850,11420,11420,11420,11420,0
20231012,182100,378028850,11420,11420,11420,11420,0
20231012,182000,378028850,11420,11420,11420,11420,0
20231012,181900,378028850,11420,11420,11420,11420,0
20231012,181800,378028850,11420,11420,11420,11420,0
20231012,181700,378028850,11420,11420,11420,11420,0
20231012,181600,378028850,11420,11420,11420,11420,0
20231012,181500,378028850,11420,11420,11420,11420,0
20231012,181400,378028850,11420,11420,11420,11420,0
20231012,181300,378028850,11420,11420,11420,11420,0
20231012,181200,378028850,11420,11420,11420,11420,0
20231012,181100,378028850,11420,11420,11420,11420,0
20231012,181000,378028850,11420,11420,11420,11420,0
20231012,180900,378028850,11420,11420,11420,11420,0
20231012,180800,378028850,11420,11420,11420,11420,157
20231012,180700,378028850,11420,11420,11420,11420,0
20231012,180600,378028850,11420,11420,11420,11420,0
20231012,180500,378028850,11420,11420,11420,11420,0
20231012,180400,378028850,11420,11420,11420,11420,0
20231012,180300,378028850,11420,11420,11420,11420,0
20231012,180200,378028850,11420,11420,11420,11420,0
20231012,180100,378028850,11420,11420,11420,11420,0
20231012,180000,378028850,11420,11420,11420,11420,0
20231012,175900,378028850,11420,11420,11420,11420,0
20231012,175800,378028850,11420,11420,11420,11420,0
20231012,175700,378028850,11420,11420,11420,11420,0
20231012,175600,378028850,11420,11420,11420,11420,0
20231012,175500,378028850,11420,11420,11420,11420,0
20231012,175400,378028850,11420,11420,11420,11420,0
20231012,175300,378028850,11420,11420,11420,11420,0
20231012,175200,378028850,11420,11420,11420,11420,0
20231012,175100,378028850,11420,11420,11420,11420,0
20231012,175000,378028850,11420,11420,11420,11420,0
20231012,174900,378028850,11420,11420,11420,11420,0
20231012,174800,378028850,11420,11420,11420,11420,0
20231012,174700,378028850,11420,11420,11420,11420,0
20231012,174600,378028850,11420,11420,11420,11420,0
20231012,174500,378028850,11420,11420,11420,11420,0
20231012,174400,378028850,11420,11420,11420,11420,0
20231012,174300,378028850,11420,11420,11420,11420,0
20231012,174200,378028850,11420,11420,11420,11420,0
20231012,174100,378028850,11420,11420,11420,11420,0
20231012,174000,378028850,11420,11420,11420,11420,0
20231012,173900,378028850,11420,11420,11420,11420,0
20231012,173800,378028850,11420,11420,11420,11420,157
20231012,173700,378028850,11420,11420,11420,11420,0
20231012,173600,378028850,11420,11420,11420,11420,0
20231012,173500,378028850,11420,11420,11420,11420,0
20231012,173400,378028850,11420,11420,11420,11420,0
20231012,173300,378028850,11420,11420,11420,11420,0
20231012,173200,378028850,11420,11420,11420,11420,0
20231012,173100,378028850,11420,11420,11420,11420,0
20231012,173000,378028850,11420,11420,11420,11420,0
20231012,172900,378028850,11420,11420,11420,11420,0
20231012,172800,378028850,11420,11420,11420,11420,0
20231012,172700,378028850,11420,11420,11420,11420,0
20231012,172600,378028850,11420,11420,11420,11420,0
20231012,172500,378028850,11420,11420,11420,11420,0
20231012,172400,378028850,11420,11420,11420,11420,0
20231012,172300,378028850,11420,11420,11420,11420,0
20231012,172200,378028850,11420,11420,11420,11420,0
20231012,172100,378028850,11420,11420,11420,11420,0
20231012,172000,378028850,11420,11420,11420,11420,0
20231012,171900,378028850,11420,11420,11420,11420,0
20231012,171800,378028850,11420,11420,11420,11420,0
20231012,171700,378028850,11420,11420,11420,11420,0
20231012,171600,378028850,11420,11420,11420,11420,0
20231012,171500,378028850,11420,11420,11420,11420,0
20231012,171400,378028850,11420,11420,11420,11420,0
20231012,171300,378028850,11420,11420,11420,11420,0
20231012,171200,378028850,11420,11420,11420,11420,0
20231012,171100,378028850,11420,11420,11420,11420,0
20231012,171000,378028850,11420,11420,11420,11420,0
20231012,170900,378028850,11420,11420,11420,11420,0
20231012,170800,378028850,11420,11420,11420,11420,157
20231012,170700,378028850,11420,11420,11420,11420,0
20231012,170600,378028850,11420,11420,11420,11420,0
20231012,170500,378028850,11420,11420,11420,11420,0
20231012,170400,378028850,11420,11420,11420,11420,0
20231012,170300,378028850,11420,11420,11420,11420,0
20231012,170200,378028850,11420,11420,11420,11420,0
20231012,170100,378028850,11420,11420,11420,11420,0
20231012,170000,378028850,11420,11420,11420,11420,0
20231012,165900,378028850,11420,11420,11420,11420,0
20231012,165800,378028850,11420,11420,11420,11420,0
20231012,165700,378028850,11420,11420,11420,11420,0
20231012,165600,378028850,11420,11420,11420,11420,0
20231012,165500,378028850,11420,11420,11420,11420,0
20231012,165400,378028850,11420,11420,11420,11420,0
20231012,165300,378028850,11420,11420,11420,11420,0
20231012,165200,378028850,11420,11420,11420,11420,0
20231012,165100,378028850,11420,11420,11420,11420,0
20231012,165000,378028850,11420,11420,11420,11420,0
20231012,164900,378028850,11420,11420,11420,11420,0
20231012,164800,378028850,11420,11420,11420,11420,0
20231012,164700,378028850,11420,11420,11420,11420,0
20231012,164600,378028850,11420,11420,11420,11420,0
20231012,164500,378028850,11420,11420,11420,11420,0
20231012,164400,378028850,11420,11420,11420,11420,0
20231012,164300,378028850,11420,11420,11420,11420,0
20231012,164200,378028850,11420,11420,11420,11420,0
20231012,164100,378028850,11420,11420,11420,11420,0
20231012,164000,378028850,11420,11420,11420,11420,0
20231012,163900,378028850,11420,11420,11420,11420,0
20231012,163800,378028850,11420,11420,11420,11420,157
20231012,163700,378028850,11420,11420,11420,11420,0
20231012,163600,378028850,11420,11420,11420,11420,0
20231012,163500,378028850,11420,11420,11420,11420,0
20231012,163400,378028850,11420,11420,11420,11420,0
20231012,163300,378028850,11420,11420,11420,11420,0
20231012,163200,378028850,11420,11420,11420,11420,0
20231012,163100,378028850,11420,11420,11420,11420,0
20231012,163000,378028850,11420,11420,11420,11420,0
20231012,162900,378028850,11420,11420,11420,11420,0
20231012,162800,378028850,11420,11420,11420,11420,0
20231012,162700,378028850,11420,11420,11420,11420,0
20231012,162600,378028850,11420,11420,11420,11420,0
20231012,162500,378028850,11420,11420,11420,11420,0
20231012,162400,378028850,11420,11420,11420,11420,0
20231012,162300,378028850,11420,11420,11420,11420,0
20231012,162200,378028850,11420,11420,11420,11420,0
20231012,162100,378028850,11420,11420,11420,11420,0
20231012,162000,378028850,11420,11420,11420,11420,0
20231012,161900,378028850,11420,11420,11420,11420,0
20231012,161800,378028850,11420,11420,11420,11420,0
20231012,161700,378028850,11420,11420,11420,11420,0
20231012,161600,378028850,11420,11420,11420,11420,0
20231012,161500,378028850,11420,11420,11420,11420,0
20231012,161400,378028850,11420,11420,11420,11420,0
20231012,161300,378028850,11420,11420,11420,11420,0
20231012,161200,378028850,11420,11420,11420,11420,0
20231012,161100,378028850,11420,11420,11420,11420,0
20231012,161000,378028850,11420,11420,11420,11420,0
20231012,160900,378028850,11420,11420,11420,11420,0
20231012,160800,378028850,11420,11420,11420,11420,157
20231012,160700,378028850,11420,11420,11420,11420,0
20231012,160600,378028850,11420,11420,11420,11420,0
20231012,160500,378028850,11420,11420,11420,11420,0
20231012,160400,378028850,11420,11420,11420,11420,0
20231012,160300,378028850,11420,11420,11420,11420,0
20231012,160200,378028850,11420,11420,11420,11420,0
20231012,160100,378028850,11420,11420,11420,11420,0
20231012,160000,378028850,11420,11420,11420,11420,0
20231012,155900,378028850,11420,11420,11420,11420,0
20231012,155800,378028850,11420,11420,11420,11420,0
20231012,155700,378028850,11420,11420,11420,11420,0
20231012,155600,378028850,11420,11420,11420,11420,0
20231012,155500,378028850,11420,11420,11420,11420,0
20231012,155400,378028850,11420,11420,11420,11420,0
20231012,155300,378028850,11420,11420,11420,11420,0
20231012,155200,378028850,11420,11420,11420,11420,0
20231012,155100,378028850,11420,11420,11420,11420,0
20231012,155000,378028850,11420,11420,11420,11420,0
20231012,154900,378028850,11420,11420,11420,11420,0
20231012,154800,378028850,11420,11420,11420,11420,0
20231012,154700,378028850,11420,11420,11420,11420,0
20231012,154600,378028850,11420,11420,11420,11420,0
20231012,154500,378028850,11420,11420,11420,11420,0
20231012,154400,378028850,11420,11420,11420,11420,0
20231012,154300,378028850,11420,11420,11420,11420,0
20231012,154200,378028850,11420,11420,11420,11420,0
20231012,154100,378028850,11420,11420,11420,11420,0
20231012,154000,378028850,11420,11420,11420,11420,0
20231012,153900,378028850,11420,11420,11420,11420,0
20231012,153800,378028850,11420,11420,11420,11420,157
20231012,153700,378028850,11420,11420,11420,11420,0
20231012,153600,378028850,11420,11420,11420,11420,0
20231012,153500,378028850,11420,11420,11420,11420,0
20231012,153400,378028850,11420,11420,11420,11420,0
20231012,153300,378028850,11420,11420,11420,11420,0
20231012,153200,378028850,11420,11420,11420,11420,0
20231012,153100,378028850,11420,11420,11420,11420,0
20231012,153000,378028850,11420,11420,11420,11420,157
20231012,152900,376235910,11430,11430,11430,11430,0
20231012,152800,376235910,11430,11430,11430,11430,0
20231012,152700,376235910,11430,11430,11430,11430,0
20231012,152600,376235910,11430,11430,11430,11430,0
20231012,152500,376235910,11430,11430,11430,11430,0
20231012,152400,376235910,11430,11430,11430,11430,0
20231012,152300,376235910,11430,11430,11430,11430,0
20231012,152200,376235910,11430,11430,11430,11430,0
20231012,152100,376235910,11430,11430,11430,11430,0
20231012,152000,376235910,11430,11430,11430,11430,0
20231012,151900,376235910,11430,11430,11440,11430,94
20231012,151800,375161480,11440,11440,11440,11430,50
20231012,151700,374589860,11430,11430,11430,11430,112
20231012,151600,373309700,11440,11440,11440,11440,3
20231012,151500,373275380,11440,11440,11440,11440,2
20231012,151400,373252500,11440,11440,11440,11440,0
20231012,151300,373252500,11440,11440,11440,11440,1
20231012,151200,373241060,11440,11440,11440,11440,22
20231012,151100,372989380,11440,11440,11440,11440,1
20231012,151000,372977940,11440,11440,11440,11440,3
20231012,150900,372943620,11450,11430,11450,11430,7602
20231012,150800,286051320,11420,11420,11420,11420,0
20231012,150700,286051320,11420,11420,11420,11420,12
20231012,150600,285914280,11420,11420,11420,11420,0
20231012,150500,285914280,11420,11420,11420,11420,1
20231012,150400,285902860,11430,11430,11430,11430,0
20231012,150300,285902860,11430,11430,11430,11430,100
20231012,150200,284759860,11430,11430,11430,11430,10
20231012,150100,284645560,11420,11420,11420,11420,1
20231012,150000,284634140,11420,11420,11420,11420,37
20231012,145900,284211600,11420,11420,11420,11420,3
20231012,145800,284177340,11420,11420,11420,11420,37
20231012,145700,283754800,11420,11420,11420,11420,2
20231012,145600,283731960,11420,11420,11420,11420,0
20231012,145500,283731960,11420,11420,11420,11420,39
20231012,145400,283286580,11420,11420,11420,11420,15
20231012,145300,283115280,11420,11420,11420,11420,39
20231012,145200,282669900,11420,11420,11420,11420,0
20231012,145100,282669900,11420,11420,11420,11420,40
20231012,145000,282213100,11420,11420,11420,11420,0
20231012,144900,282213100,11420,11420,11420,11420,37
20231012,144800,281790560,11420,11420,11420,11420,1
20231012,144700,281779140,11420,11420,11420,11420,5
20231012,144600,281722040,11430,11430,11430,11430,0
20231012,144500,281722040,11430,11430,11430,11430,0
20231012,144400,281722040,11430,11430,11430,11430,0
20231012,144300,281722040,11430,11430,11430,11430,0
20231012,144200,281722040,11430,11430,11430,11430,0
20231012,144100,281722040,11430,11430,11430,11430,363
20231012,144000,277572950,11430,11430,11430,11430,0
20231012,143900,277572950,11430,11430,11430,11430,0
20231012,143800,277572950,11430,11430,11430,11430,0
20231012,143700,277572950,11430,11430,11430,11430,1
20231012,143600,277561520,11420,11420,11420,11420,1
20231012,143500,277550100,11420,11420,11420,11420,0
20231012,143400,277550100,11420,11420,11420,11420,3
20231012,143300,277515840,11420,11420,11420,11420,0
20231012,143200,277515840,11420,11420,11420,11420,0
20231012,143100,277515840,11420,11420,11420,11420,0
20231012,143000,277515840,11420,11420,11420,11420,329
20231012,142900,273758660,11420,11420,11420,11420,0
20231012,142800,273758660,11420,11420,11420,11420,1
20231012,142700,273747240,11410,11410,11410,11410,212
20231012,142600,271328320,11400,11420,11420,11400,879
20231012,142500,261299280,11420,11420,11420,11420,0
20231012,142400,261299280,11420,11420,11420,11420,1
20231012,142300,261287860,11420,11420,11420,11420,0
20231012,142200,261287860,11420,11420,11420,11420,0
20231012,142100,261287860,11420,11420,11420,11420,8
20231012,142000,261196500,11420,11420,11420,11420,0
20231012,141900,261196500,11420,11420,11420,11420,5
20231012,141800,261139400,11430,11430,11430,11430,0
20231012,141700,261139400,11430,11430,11430,11430,0
20231012,141600,261139400,11430,11430,11430,11430,0
20231012,141500,261139400,11430,11430,11430,11430,0
20231012,141400,261139400,11430,11430,11430,11430,0
20231012,141300,261139400,11430,11430,11430,11430,0
20231012,141200,261139400,11430,11430,11430,11430,0
20231012,141100,261139400,11430,11430,11430,11430,0
20231012,141000,261139400,11430,11430,11430,11430,0
20231012,140900,261139400,11430,11430,11430,11430,0
20231012,140800,261139400,11430,11430,11430,11430,0
20231012,140700,261139400,11430,11430,11430,11430,0
20231012,140600,261139400,11430,11430,11430,11430,0
20231012,140500,261139400,11430,11430,11430,11430,0
20231012,140400,261139400,11430,11430,11430,11430,0
20231012,140300,261139400,11430,11430,11430,11430,57
20231012,140200,260487890,11440,11440,11440,11440,0
20231012,140100,260487890,11440,11440,11440,11440,0
20231012,140000,260487890,11440,11440,11440,11440,0
20231012,135900,260487890,11440,11440,11440,11440,0
20231012,135800,260487890,11440,11440,11440,11440,0
20231012,135700,260487890,11440,11440,11440,11440,25
20231012,135600,260201890,11440,11440,11440,11440,0
20231012,135500,260201890,11440,11440,11440,11440,103
20231012,135400,259023570,11440,11440,11440,11440,0
20231012,135300,259023570,11440,11420,11440,11420,1025
20231012,135200,247308600,11420,11420,11420,11420,0
20231012,135100,247308600,11420,11420,11420,11420,1
20231012,135000,247297180,11420,11420,11420,11420,0
20231012,134900,247297180,11420,11420,11420,11420,0
20231012,134800,247297180,11420,11420,11420,11420,0
20231012,134700,247297180,11420,11420,11420,11420,0
20231012,134600,247297180,11420,11420,11420,11420,0
20231012,134500,247297180,11420,11420,11420,11420,0
20231012,134400,247297180,11420,11420,11420,11420,321
20231012,134300,243631360,11410,11410,11410,11410,0
20231012,134200,243631360,11410,11420,11420,11410,122
20231012,134100,242239330,11420,11420,11420,11420,1
20231012,134000,242227910,11410,11410,11410,11410,159
20231012,133900,240413720,11400,11400,11400,11400,0
20231012,133800,240413720,11400,11400,11400,11400,0
20231012,133700,240413720,11400,11400,11400,11400,418
20231012,133600,235648520,11410,11410,11410,11410,26
20231012,133500,235351860,11410,11410,11410,11410,4
20231012,133400,235306220,11410,11410,11410,11410,0
20231012,133300,235306220,11410,11410,11410,11410,5
20231012,133200,235249170,11410,11410,11410,11410,5
20231012,133100,235192120,11410,11410,11410,11410,5
20231012,133000,235135070,11410,11410,11410,11410,10
20231012,132900,235020970,11410,11410,11410,11410,24
20231012,132800,234747130,11410,11410,11410,11410,11
20231012,132700,234621620,11410,11410,11410,11410,9
20231012,132600,234518930,11420,11420,11420,11420,0
20231012,132500,234518930,11420,11420,11420,11420,0
20231012,132400,234518930,11420,11420,11420,11420,0
20231012,132300,234518930,11420,11420,11420,11420,1
20231012,132200,234507510,11410,11410,11410,11410,0
20231012,132100,234507510,11410,11410,11410,11410,0
20231012,132000,234507510,11410,11410,11410,11410,0
20231012,131900,234507510,11410,11410,11410,11410,0
20231012,131800,234507510,11410,11410,11410,11410,1
20231012,131700,234496100,11410,11410,11410,11410,798
20231012,131600,225390920,11420,11420,11420,11420,0
20231012,131500,225390920,11420,11420,11420,11410,68
20231012,131400,224614530,11420,11420,11420,11420,1
20231012,131300,224603110,11420,11420,11420,11420,0
20231012,131200,224603110,11420,11420,11420,11420,2
20231012,131100,224580270,11410,11410,11410,11410,0
20231012,131000,224580270,11410,11410,11410,11410,594
20231012,130900,217802730,11410,11410,11410,11410,0
20231012,130800,217802730,11410,11410,11410,11410,13
20231012,130700,217654400,11410,11410,11410,11410,13
20231012,130600,217506070,11410,11410,11410,11410,66
20231012,130500,216753010,11400,11400,11400,11400,0
20231012,130400,216753010,11400,11400,11400,11400,0
20231012,130300,216753010,11400,11400,11400,11400,0
20231012,130200,216753010,11400,11400,11400,11400,0
20231012,130100,216753010,11400,11400,11400,11400,1
20231012,130000,216741610,11400,11400,11400,11400,0
20231012,125900,216741610,11400,11400,11400,11400,0
20231012,125800,216741610,11400,11400,11400,11400,0
20231012,125700,216741610,11400,11400,11400,11400,0
20231012,125600,216741610,11400,11400,11400,11400,0
20231012,125500,216741610,11400,11400,11400,11400,0
20231012,125400,216741610,11400,11400,11400,11400,15
20231012,125300,216570610,11400,11400,11400,11400,0
20231012,125200,216570610,11400,11400,11400,11400,16
20231012,125100,216388210,11420,11420,11420,11420,0
20231012,125000,216388210,11420,11420,11420,11420,0
20231012,124900,216388210,11420,11420,11420,11420,0
20231012,124800,216388210,11420,11420,11420,11420,6
20231012,124700,216319690,11410,11410,11410,11410,0
20231012,124600,216319690,11410,11410,11410,11410,6
20231012,124500,216251230,11410,11410,11410,11410,0
20231012,124400,216251230,11410,11410,11410,11410,30
20231012,124300,215908930,11410,11390,11410,11390,106
20231012,124200,214701170,11380,11380,11380,11380,99
20231012,124100,213574550,11370,11370,11370,11370,0
20231012,124000,213574550,11370,11370,11370,11370,0
20231012,123900,213574550,11370,11370,11370,11370,0
20231012,123800,213574550,11370,11370,11370,11370,0
20231012,123700,213574550,11370,11370,11370,11370,12
20231012,123600,213438110,11370,11370,11370,11370,1
20231012,123500,213426740,11390,11390,11390,11390,0
20231012,123400,213426740,11390,11390,11390,11390,0
20231012,123300,213426740,11390,11390,11390,11390,0
20231012,123200,213426740,11390,11390,11390,11390,27
20231012,123100,213119210,11390,11390,11390,11390,0
20231012,123000,213119210,11390,11390,11390,11390,8
20231012,122900,213028090,11420,11420,11420,11420,0
20231012,122800,213028090,11420,11420,11420,11420,0
20231012,122700,213028090,11420,11420,11420,11420,0
20231012,122600,213028090,11420,11420,11420,11420,0
20231012,122500,213028090,11420,11420,11420,11420,0
20231012,122400,213028090,11420,11420,11420,11420,0
20231012,122300,213028090,11420,11400,11420,11400,102
20231012,122200,211865170,11370,11380,11380,11370,139
20231012,122100,210284540,11390,11390,11400,11390,1082
20231012,122000,197960550,11390,11390,11390,11390,0
20231012,121900,197960550,11390,11390,11390,11390,919
20231012,121800,187493140,11390,11390,11390,11390,15
20231012,121700,187322290,11390,11390,11390,11390,0
20231012,121600,187322290,11390,11390,11390,11390,0
20231012,121500,187322290,11390,11390,11390,11390,0
20231012,121400,187322290,11390,11370,11390,11370,324
20231012,121300,183636390,11380,11380,11380,11380,122
20231012,121200,182248030,11380,11380,11380,11380,61
20231012,121100,181553850,11320,11320,11320,11320,0
20231012,121000,181553850,11320,11380,11380,11320,1114
20231012,120900,168904910,11380,11390,11390,11380,579
20231012,120800,162315380,11390,11400,11400,11390,749
20231012,120700,153778460,11400,11400,11400,11400,130
20231012,120600,152296460,11400,11410,11410,11400,34
20231012,120500,151908740,11410,11410,11410,11410,0
20231012,120400,151908740,11410,11410,11410,11410,0
20231012,120300,151908740,11410,11410,11410,11410,1
20231012,120200,151897330,11410,11410,11420,11410,8
20231012,120100,151806030,11410,11410,11420,11410,42
20231012,120000,151326450,11410,11420,11420,11410,72
20231012,115900,150504770,11420,11420,11420,11420,0
20231012,115800,150504770,11420,11420,11420,11420,7
20231012,115700,150424830,11420,11420,11420,11420,8
20231012,115600,150333470,11420,11420,11420,11420,50
20231012,115500,149762470,11420,11440,11440,11410,1187
20231012,115400,136211840,11440,11440,11440,11440,0
20231012,115300,136211840,11440,11440,11440,11440,8
20231012,115200,136120320,11440,11440,11440,11440,8
20231012,115100,136028800,11440,11430,11440,11430,131
20231012,115000,134531390,11430,11440,11440,11430,167
20231012,114900,132622500,11440,11460,11460,11440,180
20231012,114800,130562780,11460,11460,11460,11460,0
20231012,114700,130562780,11460,11460,11460,11460,8
20231012,114600,130471100,11460,11460,11460,11460,8
20231012,114500,130379420,11460,11460,11460,11460,8
20231012,114400,130287740,11460,11460,11460,11460,8
20231012,114300,130196060,11460,11460,11460,11460,8
20231012,114200,130104380,11460,11460,11460,11460,0
20231012,114100,130104380,11460,11460,11460,11460,8
20231012,114000,130012700,11460,11450,11460,11450,18
20231012,113900,129806520,11450,11470,11470,11450,22
20231012,113800,129554450,11470,11470,11470,11470,8
20231012,113700,129462690,11470,11470,11470,11470,8
20231012,113600,129370930,11470,11470,11470,11470,0
20231012,113500,129370930,11470,11460,11470,11460,17
20231012,113400,129176030,11470,11470,11470,11470,8
20231012,113300,129084270,11470,11470,11470,11470,8
20231012,113200,128992510,11470,11470,11470,11470,13
20231012,113100,128843400,11470,11470,11470,11470,8
20231012,113000,128751640,11470,11470,11470,11470,0
20231012,112900,128751640,11470,11460,11470,11460,31
20231012,112800,128396300,11470,11470,11470,11470,8
20231012,112700,128304540,11470,11470,11470,11470,8
20231012,112600,128212780,11470,11470,11470,11470,8
20231012,112500,128121020,11470,11470,11470,11470,8
20231012,112400,128029260,11470,11470,11470,11470,0
20231012,112300,128029260,11470,11470,11470,11470,58
20231012,112200,127364000,11460,11470,11470,11460,305
20231012,112100,123868620,11470,11470,11470,11470,8
20231012,112000,123776860,11470,11460,11470,11460,75
20231012,111900,122917280,11460,11460,11460,11460,526
20231012,111800,116889320,11470,11470,11470,11470,8
20231012,111700,116797560,11460,11460,11460,11460,135
20231012,111600,115250460,11470,11470,11470,11470,8
20231012,111500,115158700,11460,11470,11470,11460,34
20231012,111400,114768980,11460,11470,11470,11460,48
20231012,111300,114218820,11470,11470,11470,11470,0
20231012,111200,114218820,11470,11460,11470,11460,212
20231012,111100,111789220,11470,11470,11470,11470,8
20231012,111000,111697460,11470,11470,11470,11470,18
20231012,110900,111491000,11470,11460,11470,11460,49
20231012,110800,110929320,11470,11470,11470,11470,8
20231012,110700,110837560,11470,11470,11470,11470,93
20231012,110600,109770850,11480,11470,11480,11470,126
20231012,110500,108325550,11480,11480,11480,11480,8
20231012,110400,108233710,11470,11470,11470,11470,88
20231012,110300,107224350,11470,11480,11480,11470,221
20231012,110200,104689400,11470,11470,11470,11470,295
20231012,110100,101305750,11470,11470,11470,11470,7
20231012,110000,101225460,11470,11470,11470,11470,42
20231012,105900,100743720,11480,11470,11480,11470,34
20231012,105800,100353660,11480,11470,11480,11470,18
20231012,105700,100147120,11480,11480,11480,11480,8
20231012,105600,100055280,11470,11480,11480,11470,259
20231012,105500,97084380,11470,11470,11470,11470,1
20231012,105400,97072910,11480,11470,11480,11470,36
20231012,105300,96659910,11480,11480,11480,11480,18
20231012,105200,96453270,11480,11480,11480,11480,8
20231012,105100,96361430,11470,11470,11480,11470,308
20231012,105000,92828590,11480,11480,11480,11480,8
20231012,104900,92736750,11470,11480,11480,11470,10
20231012,104800,92621970,11470,11490,11490,11470,65
20231012,104700,91875480,11470,11480,11490,11470,403
20231012,104600,87248970,11490,11490,11490,11490,8
20231012,104500,87157050,11490,11490,11490,11490,8
20231012,104400,87065130,11490,11490,11490,11490,8
20231012,104300,86973210,11480,11480,11480,11480,123
20231012,104200,85561170,11480,11480,11480,11480,8
20231012,104100,85469330,11480,11480,11480,11480,8
20231012,104000,85377490,11480,11470,11480,11470,4
20231012,103900,85331590,11470,11480,11480,11470,42
20231012,103800,84849770,11470,11470,11470,11470,0
20231012,103700,84849770,11470,11470,11470,11470,74
20231012,103600,84000990,11470,11470,11470,11460,16
20231012,103500,83817480,11480,11480,11480,11470,79
20231012,103400,82910570,11480,11480,11480,11480,8
20231012,103300,82818730,11480,11480,11480,11480,108
20231012,103200,81578890,11480,11480,11480,11480,0
20231012,103100,81578890,11480,11470,11480,11470,400
20231012,103000,76987810,11470,11470,11470,11470,8
20231012,102900,76896050,11470,11460,11470,11460,92
20231012,102800,75841150,11460,11460,11460,11460,26
20231012,102700,75543190,11470,11470,11470,11470,8
20231012,102600,75451430,11470,11470,11470,11470,0
20231012,102500,75451430,11470,11470,11470,11470,138
20231012,102400,73868570,11470,11470,11470,11470,8
20231012,102300,73776810,11470,11470,11470,11470,8
20231012,102200,73685050,11470,11470,11470,11470,178
20231012,102100,71643390,11470,11470,11470,11470,50
20231012,102000,71069890,11470,11470,11470,11470,0
20231012,101900,71069890,11470,11460,11470,11460,1108
20231012,101800,58361570,11450,11450,11450,11450,38
20231012,101700,57926470,11450,11450,11450,11450,18
20231012,101600,57720370,11460,11470,11470,11460,13
20231012,101500,57571310,11460,11470,11470,11460,11
20231012,101400,57445170,11470,11460,11470,11460,99
20231012,101300,56310030,11460,11460,11460,11460,8
20231012,101200,56218350,11460,11460,11460,11460,8
20231012,101100,56126670,11460,11460,11460,11460,40
20231012,101000,55668270,11460,11450,11460,11450,110
20231012,100900,54407770,11450,11440,11450,11430,730
20231012,100800,46052070,11440,11440,11440,11440,13
20231012,100700,45903350,11440,11440,11440,11440,8
20231012,100600,45811830,11440,11440,11440,11440,8
20231012,100500,45720310,11440,11440,11440,11440,8
20231012,100400,45628790,11440,11440,11440,11440,108
20231012,100300,44393270,11440,11440,11440,11440,0
20231012,100200,44393270,11440,11440,11440,11440,68
20231012,100100,43615350,11440,11440,11440,11440,8
20231012,100000,43523830,11440,11430,11440,11430,25
20231012,095900,43237930,11440,11440,11440,11440,40
20231012,095800,42780330,11450,11450,11450,11450,0
20231012,095700,42780330,11450,11440,11450,11440,68
20231012,095600,42001900,11410,11420,11430,11410,360
20231012,095500,37893060,11430,11430,11430,11410,28
20231012,095400,37573120,11430,11440,11440,11430,119
20231012,095300,36211860,11450,11450,11450,11440,30
20231012,095200,35868370,11450,11450,11450,11450,8
20231012,095100,35776770,11440,11440,11440,11440,0
20231012,095000,35776770,11440,11430,11440,11430,13
20231012,094900,35628100,11430,11430,11430,11430,24
20231012,094800,35353780,11430,11430,11430,11430,8
20231012,094700,35262340,11450,11440,11450,11440,119
20231012,094600,33899970,11420,11420,11420,11410,116
20231012,094500,32575510,11410,11420,11420,11410,358
20231012,094400,28488480,11420,11430,11440,11420,159
20231012,094300,26671210,11440,11440,11440,11440,15
20231012,094200,26499610,11430,11430,11430,11430,1
20231012,094100,26488180,11430,11440,11450,11430,98
20231012,094000,25366560,11430,11420,11430,11420,9
20231012,093900,25263700,11430,11430,11430,11430,8
20231012,093800,25172260,11430,11430,11430,11430,1
20231012,093700,25160830,11430,11420,11430,11420,35
20231012,093600,24760790,11420,11430,11430,11420,60
20231012,093500,24075510,11430,11420,11430,11420,20
20231012,093400,23847030,11430,11430,11430,11430,9
20231012,093300,23744160,11430,11430,11430,11430,1
20231012,093200,23732730,11420,11420,11420,11420,0
20231012,093100,23732730,11420,11420,11420,11420,8
20231012,093000,23641370,11420,11420,11420,11420,8
20231012,092900,23550010,11420,11420,11420,11420,8
20231012,092800,23458650,11420,11420,11420,11420,8
20231012,092700,23367290,11410,11410,11410,11410,67
20231012,092600,22602820,11410,11400,11410,11400,25
20231012,092500,22317740,11410,11410,11410,11410,8
20231012,092400,22226460,11410,11410,11410,11410,8
20231012,092300,22135180,11410,11410,11410,11410,8
20231012,092200,22043900,11420,11410,11420,11410,245
20231012,092100,19248440,11420,11420,11420,11420,8
20231012,092000,19157080,11420,11430,11430,11420,478
20231012,091900,13694460,11430,11420,11430,11420,61
20231012,091800,12997250,11430,11430,11430,11420,11
20231012,091700,12871540,11420,11430,11430,11420,27
20231012,091600,12563120,11430,11430,11430,11430,8
20231012,091500,12471680,11440,11440,11440,11440,0
20231012,091400,12471680,11440,11440,11440,11440,24
20231012,091300,12197120,11450,11450,11450,11450,1
20231012,091200,12185670,11420,11420,11420,11420,0
20231012,091100,12185670,11420,11410,11420,11410,309
20231012,091000,8656900,11400,11400,11400,11400,425
20231012,090900,3811900,11410,11410,11410,11410,121
20231012,090800,2431290,11420,11450,11450,11420,17
20231012,090700,2237120,11410,11410,11410,11410,0
20231012,090600,2237120,11410,11420,11420,11410,20
20231012,090500,2008840,11410,11420,11420,11410,31
20231012,090400,1655050,11410,11430,11430,11410,51
20231012,090300,1072710,11440,11440,11440,11440,3
20231012,090200,1038390,11420,11420,11420,11420,0
20231012,090100,1038390,11420,11420,11420,11420,8
20231012,090000,947030,11410,11410,11410,11410,83