KissMeData/084010/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194300,705231700,13200,13200,13200,13200,870
20231012,194200,705231700,13200,13200,13200,13200,0
20231012,194100,705231700,13200,13200,13200,13200,0
20231012,194000,705231700,13200,13200,13200,13200,0
20231012,193900,705231700,13200,13200,13200,13200,0
20231012,193800,705231700,13200,13200,13200,13200,0
20231012,193700,705231700,13200,13200,13200,13200,0
20231012,193600,705231700,13200,13200,13200,13200,0
20231012,193500,705231700,13200,13200,13200,13200,0
20231012,193400,705231700,13200,13200,13200,13200,0
20231012,193300,705231700,13200,13200,13200,13200,0
20231012,193200,705231700,13200,13200,13200,13200,0
20231012,193100,705231700,13200,13200,13200,13200,0
20231012,193000,705231700,13200,13200,13200,13200,0
20231012,192900,705231700,13200,13200,13200,13200,0
20231012,192800,705231700,13200,13200,13200,13200,0
20231012,192700,705231700,13200,13200,13200,13200,0
20231012,192600,705231700,13200,13200,13200,13200,0
20231012,192500,705231700,13200,13200,13200,13200,0
20231012,192400,705231700,13200,13200,13200,13200,0
20231012,192300,705231700,13200,13200,13200,13200,0
20231012,192200,705231700,13200,13200,13200,13200,0
20231012,192100,705231700,13200,13200,13200,13200,0
20231012,192000,705231700,13200,13200,13200,13200,0
20231012,191900,705231700,13200,13200,13200,13200,0
20231012,191800,705231700,13200,13200,13200,13200,0
20231012,191700,705231700,13200,13200,13200,13200,0
20231012,191600,705231700,13200,13200,13200,13200,0
20231012,191500,705231700,13200,13200,13200,13200,0
20231012,191400,705231700,13200,13200,13200,13200,0
20231012,191300,705231700,13200,13200,13200,13200,870
20231012,191200,705231700,13200,13200,13200,13200,0
20231012,191100,705231700,13200,13200,13200,13200,0
20231012,191000,705231700,13200,13200,13200,13200,0
20231012,190900,705231700,13200,13200,13200,13200,0
20231012,190800,705231700,13200,13200,13200,13200,0
20231012,190700,705231700,13200,13200,13200,13200,0
20231012,190600,705231700,13200,13200,13200,13200,0
20231012,190500,705231700,13200,13200,13200,13200,0
20231012,190400,705231700,13200,13200,13200,13200,0
20231012,190300,705231700,13200,13200,13200,13200,0
20231012,190200,705231700,13200,13200,13200,13200,0
20231012,190100,705231700,13200,13200,13200,13200,0
20231012,190000,705231700,13200,13200,13200,13200,0
20231012,185900,705231700,13200,13200,13200,13200,0
20231012,185800,705231700,13200,13200,13200,13200,0
20231012,185700,705231700,13200,13200,13200,13200,0
20231012,185600,705231700,13200,13200,13200,13200,0
20231012,185500,705231700,13200,13200,13200,13200,0
20231012,185400,705231700,13200,13200,13200,13200,0
20231012,185300,705231700,13200,13200,13200,13200,0
20231012,185200,705231700,13200,13200,13200,13200,0
20231012,185100,705231700,13200,13200,13200,13200,0
20231012,185000,705231700,13200,13200,13200,13200,0
20231012,184900,705231700,13200,13200,13200,13200,0
20231012,184800,705231700,13200,13200,13200,13200,0
20231012,184700,705231700,13200,13200,13200,13200,0
20231012,184600,705231700,13200,13200,13200,13200,0
20231012,184500,705231700,13200,13200,13200,13200,0
20231012,184400,705231700,13200,13200,13200,13200,0
20231012,184300,705231700,13200,13200,13200,13200,870
20231012,184200,705231700,13200,13200,13200,13200,0
20231012,184100,705231700,13200,13200,13200,13200,0
20231012,184000,705231700,13200,13200,13200,13200,0
20231012,183900,705231700,13200,13200,13200,13200,0
20231012,183800,705231700,13200,13200,13200,13200,0
20231012,183700,705231700,13200,13200,13200,13200,0
20231012,183600,705231700,13200,13200,13200,13200,0
20231012,183500,705231700,13200,13200,13200,13200,0
20231012,183400,705231700,13200,13200,13200,13200,0
20231012,183300,705231700,13200,13200,13200,13200,0
20231012,183200,705231700,13200,13200,13200,13200,0
20231012,183100,705231700,13200,13200,13200,13200,0
20231012,183000,705231700,13200,13200,13200,13200,0
20231012,182900,705231700,13200,13200,13200,13200,0
20231012,182800,705231700,13200,13200,13200,13200,0
20231012,182700,705231700,13200,13200,13200,13200,0
20231012,182600,705231700,13200,13200,13200,13200,0
20231012,182500,705231700,13200,13200,13200,13200,0
20231012,182400,705231700,13200,13200,13200,13200,0
20231012,182300,705231700,13200,13200,13200,13200,0
20231012,182200,705231700,13200,13200,13200,13200,0
20231012,182100,705231700,13200,13200,13200,13200,0
20231012,182000,705231700,13200,13200,13200,13200,0
20231012,181900,705231700,13200,13200,13200,13200,0
20231012,181800,705231700,13200,13200,13200,13200,0
20231012,181700,705231700,13200,13200,13200,13200,0
20231012,181600,705231700,13200,13200,13200,13200,0
20231012,181500,705231700,13200,13200,13200,13200,0
20231012,181400,705231700,13200,13200,13200,13200,0
20231012,181300,705231700,13200,13200,13200,13200,870
20231012,181200,705231700,13200,13200,13200,13200,0
20231012,181100,705231700,13200,13200,13200,13200,0
20231012,181000,705231700,13200,13200,13200,13200,0
20231012,180900,705231700,13200,13200,13200,13200,0
20231012,180800,705231700,13200,13200,13200,13200,0
20231012,180700,705231700,13200,13200,13200,13200,0
20231012,180600,705231700,13200,13200,13200,13200,0
20231012,180500,705231700,13200,13200,13200,13200,0
20231012,180400,705231700,13200,13200,13200,13200,0
20231012,180300,705231700,13200,13200,13200,13200,0
20231012,180200,705231700,13200,13200,13200,13200,0
20231012,180100,705231700,13200,13200,13200,13200,0
20231012,180000,705231700,13200,13200,13200,13200,0
20231012,175900,705231700,13200,13200,13200,13200,0
20231012,175800,705231700,13200,13200,13200,13200,0
20231012,175700,705231700,13200,13200,13200,13200,0
20231012,175600,705231700,13200,13200,13200,13200,0
20231012,175500,705231700,13200,13200,13200,13200,0
20231012,175400,705231700,13200,13200,13200,13200,0
20231012,175300,705231700,13200,13200,13200,13200,0
20231012,175200,705231700,13200,13200,13200,13200,0
20231012,175100,705231700,13200,13200,13200,13200,0
20231012,175000,705231700,13200,13200,13200,13200,0
20231012,174900,705231700,13200,13200,13200,13200,0
20231012,174800,705231700,13200,13200,13200,13200,0
20231012,174700,705231700,13200,13200,13200,13200,0
20231012,174600,705231700,13200,13200,13200,13200,0
20231012,174500,705231700,13200,13200,13200,13200,0
20231012,174400,705231700,13200,13200,13200,13200,0
20231012,174300,705231700,13200,13200,13200,13200,870
20231012,174200,705231700,13200,13200,13200,13200,0
20231012,174100,705231700,13200,13200,13200,13200,0
20231012,174000,705231700,13200,13200,13200,13200,0
20231012,173900,705231700,13200,13200,13200,13200,0
20231012,173800,705231700,13200,13200,13200,13200,0
20231012,173700,705231700,13200,13200,13200,13200,0
20231012,173600,705231700,13200,13200,13200,13200,0
20231012,173500,705231700,13200,13200,13200,13200,0
20231012,173400,705231700,13200,13200,13200,13200,0
20231012,173300,705231700,13200,13200,13200,13200,0
20231012,173200,705231700,13200,13200,13200,13200,0
20231012,173100,705231700,13200,13200,13200,13200,0
20231012,173000,705231700,13200,13200,13200,13200,0
20231012,172900,705231700,13200,13200,13200,13200,0
20231012,172800,705231700,13200,13200,13200,13200,0
20231012,172700,705231700,13200,13200,13200,13200,0
20231012,172600,705231700,13200,13200,13200,13200,0
20231012,172500,705231700,13200,13200,13200,13200,0
20231012,172400,705231700,13200,13200,13200,13200,0
20231012,172300,705231700,13200,13200,13200,13200,0
20231012,172200,705231700,13200,13200,13200,13200,0
20231012,172100,705231700,13200,13200,13200,13200,0
20231012,172000,705231700,13200,13200,13200,13200,0
20231012,171900,705231700,13200,13200,13200,13200,0
20231012,171800,705231700,13200,13200,13200,13200,0
20231012,171700,705231700,13200,13200,13200,13200,0
20231012,171600,705231700,13200,13200,13200,13200,0
20231012,171500,705231700,13200,13200,13200,13200,0
20231012,171400,705231700,13200,13200,13200,13200,0
20231012,171300,705231700,13200,13200,13200,13200,870
20231012,171200,705231700,13200,13200,13200,13200,0
20231012,171100,705231700,13200,13200,13200,13200,0
20231012,171000,705231700,13200,13200,13200,13200,0
20231012,170900,705231700,13200,13200,13200,13200,0
20231012,170800,705231700,13200,13200,13200,13200,0
20231012,170700,705231700,13200,13200,13200,13200,0
20231012,170600,705231700,13200,13200,13200,13200,0
20231012,170500,705231700,13200,13200,13200,13200,0
20231012,170400,705231700,13200,13200,13200,13200,0
20231012,170300,705231700,13200,13200,13200,13200,0
20231012,170200,705231700,13200,13200,13200,13200,0
20231012,170100,705231700,13200,13200,13200,13200,0
20231012,170000,705231700,13200,13200,13200,13200,0
20231012,165900,705231700,13200,13200,13200,13200,0
20231012,165800,705231700,13200,13200,13200,13200,0
20231012,165700,705231700,13200,13200,13200,13200,0
20231012,165600,705231700,13200,13200,13200,13200,0
20231012,165500,705231700,13200,13200,13200,13200,0
20231012,165400,705231700,13200,13200,13200,13200,0
20231012,165300,705231700,13200,13200,13200,13200,0
20231012,165200,705231700,13200,13200,13200,13200,0
20231012,165100,705231700,13200,13200,13200,13200,0
20231012,165000,705231700,13200,13200,13200,13200,0
20231012,164900,705231700,13200,13200,13200,13200,0
20231012,164800,705231700,13200,13200,13200,13200,0
20231012,164700,705231700,13200,13200,13200,13200,0
20231012,164600,705231700,13200,13200,13200,13200,0
20231012,164500,705231700,13200,13200,13200,13200,0
20231012,164400,705231700,13200,13200,13200,13200,0
20231012,164300,705231700,13200,13200,13200,13200,870
20231012,164200,705231700,13200,13200,13200,13200,0
20231012,164100,705231700,13200,13200,13200,13200,0
20231012,164000,705231700,13200,13200,13200,13200,0
20231012,163900,705231700,13200,13200,13200,13200,0
20231012,163800,705231700,13200,13200,13200,13200,0
20231012,163700,705231700,13200,13200,13200,13200,0
20231012,163600,705231700,13200,13200,13200,13200,0
20231012,163500,705231700,13200,13200,13200,13200,0
20231012,163400,705231700,13200,13200,13200,13200,0
20231012,163300,705231700,13200,13200,13200,13200,0
20231012,163200,705231700,13200,13200,13200,13200,0
20231012,163100,705231700,13200,13200,13200,13200,0
20231012,163000,705231700,13200,13200,13200,13200,0
20231012,162900,705231700,13200,13200,13200,13200,0
20231012,162800,705231700,13200,13200,13200,13200,0
20231012,162700,705231700,13200,13200,13200,13200,0
20231012,162600,705231700,13200,13200,13200,13200,0
20231012,162500,705231700,13200,13200,13200,13200,0
20231012,162400,705231700,13200,13200,13200,13200,0
20231012,162300,705231700,13200,13200,13200,13200,0
20231012,162200,705231700,13200,13200,13200,13200,0
20231012,162100,705231700,13200,13200,13200,13200,0
20231012,162000,705231700,13200,13200,13200,13200,0
20231012,161900,705231700,13200,13200,13200,13200,0
20231012,161800,705231700,13200,13200,13200,13200,0
20231012,161700,705231700,13200,13200,13200,13200,0
20231012,161600,705231700,13200,13200,13200,13200,0
20231012,161500,705231700,13200,13200,13200,13200,0
20231012,161400,705231700,13200,13200,13200,13200,0
20231012,161300,705231700,13200,13200,13200,13200,870
20231012,161200,705231700,13200,13200,13200,13200,0
20231012,161100,705231700,13200,13200,13200,13200,0
20231012,161000,705231700,13200,13200,13200,13200,0
20231012,160900,705231700,13200,13200,13200,13200,0
20231012,160800,705231700,13200,13200,13200,13200,0
20231012,160700,705231700,13200,13200,13200,13200,0
20231012,160600,705231700,13200,13200,13200,13200,0
20231012,160500,705231700,13200,13200,13200,13200,0
20231012,160400,705231700,13200,13200,13200,13200,0
20231012,160300,705231700,13200,13200,13200,13200,0
20231012,160200,705231700,13200,13200,13200,13200,0
20231012,160100,705231700,13200,13200,13200,13200,0
20231012,160000,705231700,13200,13200,13200,13200,0
20231012,155900,705231700,13200,13200,13200,13200,0
20231012,155800,705231700,13200,13200,13200,13200,0
20231012,155700,705231700,13200,13200,13200,13200,0
20231012,155600,705231700,13200,13200,13200,13200,0
20231012,155500,705231700,13200,13200,13200,13200,0
20231012,155400,705231700,13200,13200,13200,13200,0
20231012,155300,705231700,13200,13200,13200,13200,0
20231012,155200,705231700,13200,13200,13200,13200,0
20231012,155100,705231700,13200,13200,13200,13200,0
20231012,155000,705231700,13200,13200,13200,13200,0
20231012,154900,705231700,13200,13200,13200,13200,0
20231012,154800,705231700,13200,13200,13200,13200,0
20231012,154700,705231700,13200,13200,13200,13200,0
20231012,154600,705231700,13200,13200,13200,13200,0
20231012,154500,705231700,13200,13200,13200,13200,0
20231012,154400,705231700,13200,13200,13200,13200,0
20231012,154300,705231700,13200,13200,13200,13200,870
20231012,154200,705231700,13200,13200,13200,13200,0
20231012,154100,705231700,13200,13200,13200,13200,0
20231012,154000,705231700,13200,13200,13200,13200,0
20231012,153900,705231700,13200,13200,13200,13200,0
20231012,153800,705231700,13200,13200,13200,13200,0
20231012,153700,705231700,13200,13200,13200,13200,0
20231012,153600,705231700,13200,13200,13200,13200,0
20231012,153500,705231700,13200,13200,13200,13200,0
20231012,153400,705231700,13200,13200,13200,13200,0
20231012,153300,705231700,13200,13200,13200,13200,0
20231012,153200,705231700,13200,13200,13200,13200,0
20231012,153100,705231700,13200,13200,13200,13200,0
20231012,153000,705231700,13200,13200,13200,13200,870
20231012,152900,693747700,13160,13160,13160,13160,0
20231012,152800,693747700,13160,13160,13160,13160,0
20231012,152700,693747700,13160,13160,13160,13160,0
20231012,152600,693747700,13160,13160,13160,13160,0
20231012,152500,693747700,13160,13160,13160,13160,0
20231012,152400,693747700,13160,13160,13160,13160,0
20231012,152300,693747700,13160,13160,13160,13160,0
20231012,152200,693747700,13160,13160,13160,13160,0
20231012,152100,693747700,13160,13160,13160,13160,0
20231012,152000,693747700,13160,13160,13160,13160,0
20231012,151900,693747700,13160,13160,13160,13110,177
20231012,151800,691425310,13160,13160,13160,13160,58
20231012,151700,690662030,13160,13160,13160,13160,69
20231012,151600,689753990,13160,13160,13160,13160,1
20231012,151500,689740830,13160,13170,13170,13160,95
20231012,151400,688489870,13180,13180,13180,13180,0
20231012,151300,688489870,13180,13180,13180,13180,53
20231012,151200,687791330,13180,13170,13180,13170,130
20231012,151100,686078630,13170,13170,13170,13170,4
20231012,151000,686025950,13180,13160,13180,13160,24
20231012,150900,685709810,13160,13160,13160,13160,0
20231012,150800,685709810,13160,13160,13160,13160,0
20231012,150700,685709810,13160,13160,13160,13160,0
20231012,150600,685709810,13160,13170,13170,13160,120
20231012,150500,684129490,13170,13180,13180,13170,30
20231012,150400,683734190,13170,13170,13170,13170,95
20231012,150300,682483040,13170,13100,13170,13100,52
20231012,150200,681798270,13100,13100,13100,13100,1
20231012,150100,681785170,13170,13170,13170,13170,0
20231012,150000,681785170,13170,13170,13170,13170,1
20231012,145900,681772000,13180,13190,13190,13090,439
20231012,145800,675986800,13190,13190,13190,13190,2
20231012,145700,675960420,13190,13190,13190,13180,73
20231012,145600,674997560,13190,13190,13190,13190,5
20231012,145500,674931610,13190,13180,13190,13180,72
20231012,145400,673981940,13180,13180,13180,13180,27
20231012,145300,673626080,13190,13190,13190,13190,3
20231012,145200,673586510,13190,13190,13190,13190,72
20231012,145100,672636830,13190,13190,13190,13190,3
20231012,145000,672597260,13170,13170,13190,13170,685
20231012,144900,663570720,13090,13190,13190,13090,1300
20231012,144800,646504830,13200,13190,13200,13190,93
20231012,144700,645277240,13190,13190,13190,13190,36
20231012,144600,644802400,13190,13190,13190,13190,41
20231012,144500,644261610,13200,13190,13200,13190,139
20231012,144400,642427510,13190,13200,13200,13190,51
20231012,144300,641754410,13200,13180,13200,13180,86
20231012,144200,640619390,13200,13190,13200,13190,92
20231012,144100,639405830,13190,13200,13200,13190,90
20231012,144000,638218030,13190,13190,13190,13190,59
20231012,143900,637439820,13190,13190,13190,13190,241
20231012,143800,634261030,13200,13200,13200,13190,113
20231012,143700,632769440,13200,13200,13200,13200,3
20231012,143600,632729840,13200,13200,13200,13190,99
20231012,143500,631423290,13200,13190,13200,13190,61
20231012,143400,630618480,13190,13200,13200,13190,71
20231012,143300,629681290,13200,13200,13200,13190,21
20231012,143200,629404190,13190,13200,13200,13190,14
20231012,143100,629219490,13200,13200,13200,13190,171
20231012,143000,626963290,13200,13200,13200,13200,3
20231012,142900,626923690,13200,13200,13200,13200,71
20231012,142800,625986490,13200,13200,13200,13200,4
20231012,142700,625933690,13200,13200,13200,13200,69
20231012,142600,625022890,13190,13200,13200,13190,141
20231012,142500,623163060,13190,13200,13200,13190,5
20231012,142400,623097080,13200,13200,13200,13190,297
20231012,142300,619178270,13200,13200,13200,13200,4
20231012,142200,619125470,13200,13200,13200,13190,81
20231012,142100,618056360,13190,13190,13190,13190,0
20231012,142000,618056360,13190,13200,13200,13190,121
20231012,141900,616459660,13200,13200,13200,13200,0
20231012,141800,616459660,13200,13200,13200,13200,0
20231012,141700,616459660,13200,13190,13200,13190,99
20231012,141600,615153160,13190,13200,13200,13190,17
20231012,141500,614928860,13200,13190,13200,13190,78
20231012,141400,613899360,13190,13190,13190,13190,0
20231012,141300,613899360,13190,13190,13200,13190,154
20231012,141200,611867360,13190,13190,13190,13190,1
20231012,141100,611854170,13200,13200,13200,13200,0
20231012,141000,611854170,13200,13200,13200,13200,148
20231012,140900,609900570,13190,13190,13190,13190,0
20231012,140800,609900570,13190,13200,13200,13190,269
20231012,140700,606351770,13200,13200,13200,13190,5
20231012,140600,606285780,13200,13200,13200,13200,68
20231012,140500,605388180,13200,13200,13200,13200,2
20231012,140400,605361780,13190,13190,13190,13190,10
20231012,140300,605229880,13200,13200,13200,13200,69
20231012,140200,604319080,13200,13200,13200,13200,127
20231012,140100,602642680,13190,13190,13190,13190,306
20231012,140000,598606540,13190,13190,13190,13190,8
20231012,135900,598501020,13190,13170,13190,13170,825
20231012,135800,587630460,13170,13170,13170,13170,0
20231012,135700,587630460,13170,13180,13180,13170,81
20231012,135600,586563680,13180,13170,13180,13170,124
20231012,135500,584929910,13180,13180,13180,13180,0
20231012,135400,584929910,13180,13180,13180,13180,68
20231012,135300,584033670,13180,13180,13180,13170,186
20231012,135200,581582200,13190,13190,13190,13190,69
20231012,135100,580672090,13190,13190,13190,13190,0
20231012,135000,580672090,13190,13190,13190,13190,0
20231012,134900,580672090,13190,13190,13190,13190,120
20231012,134800,579089290,13200,13200,13200,13200,0
20231012,134700,579089290,13200,13190,13200,13190,370
20231012,134600,574208300,13200,13200,13200,13200,321
20231012,134500,569971100,13190,13200,13200,13190,79
20231012,134400,568928400,13200,13200,13200,13200,0
20231012,134300,568928400,13200,13200,13200,13200,0
20231012,134200,568928400,13200,13190,13200,13190,279
20231012,134100,565247710,13200,13200,13200,13200,11
20231012,134000,565102510,13200,13200,13200,13200,113
20231012,133900,563610910,13200,13200,13200,13200,32
20231012,133800,563188510,13200,13200,13200,13200,68
20231012,133700,562290910,13200,13200,13200,13200,0
20231012,133600,562290910,13200,13200,13200,13200,17
20231012,133500,562066510,13190,13190,13190,13190,232
20231012,133400,559006430,13190,13190,13190,13190,0
20231012,133300,559006430,13190,13180,13190,13180,269
20231012,133200,555460320,13180,13180,13180,13180,15
20231012,133100,555262620,13190,13180,13190,13180,111
20231012,133000,553798680,13180,13180,13180,13180,160
20231012,132900,551689880,13190,13190,13190,13190,1
20231012,132800,551676690,13190,13190,13190,13180,97
20231012,132700,550397270,13180,13180,13180,13180,1
20231012,132600,550384090,13190,13190,13190,13190,68
20231012,132500,549487170,13190,13190,13190,13190,114
20231012,132400,547983510,13190,13190,13190,13190,69
20231012,132300,547073400,13190,13190,13190,13190,0
20231012,132200,547073400,13190,13190,13190,13190,200
20231012,132100,544435400,13200,13200,13200,13190,117
20231012,132000,542891190,13200,13200,13200,13200,1
20231012,131900,542877990,13200,13200,13200,13200,89
20231012,131800,541703190,13200,13190,13200,13190,31
20231012,131700,541294280,13190,13190,13200,13190,171
20231012,131600,539037950,13190,13190,13190,13190,150
20231012,131500,537059450,13200,13190,13200,13190,332
20231012,131400,532680240,13190,13190,13190,13190,123
20231012,131300,531057870,13180,13150,13180,13150,304
20231012,131200,527057040,13150,13150,13150,13150,177
20231012,131100,524729490,13150,13150,13150,13150,29
20231012,131000,524348140,13150,13150,13150,13150,68
20231012,130900,523453940,13140,13140,13140,13140,220
20231012,130800,520563140,13140,13140,13140,13140,19
20231012,130700,520313480,13140,13140,13140,13140,72
20231012,130600,519367400,13140,13140,13140,13140,0
20231012,130500,519367400,13140,13140,13140,13140,68
20231012,130400,518473880,13130,13130,13130,13130,238
20231012,130300,515348940,13140,13140,13140,13140,0
20231012,130200,515348940,13140,13140,13140,13140,96
20231012,130100,514087500,13140,13140,13140,13140,46
20231012,130000,513483060,13140,13130,13140,13130,78
20231012,125900,512458240,13150,13150,13150,13150,0
20231012,125800,512458240,13150,13150,13150,13150,0
20231012,125700,512458240,13150,13140,13150,13140,91
20231012,125600,511262490,13140,13140,13140,13140,0
20231012,125500,511262490,13140,13140,13140,13140,356
20231012,125400,506584650,13140,13140,13140,13140,0
20231012,125300,506584650,13140,13140,13140,13140,10
20231012,125200,506453250,13150,13150,13150,13150,0
20231012,125100,506453250,13150,13150,13150,13150,3
20231012,125000,506413800,13140,13130,13140,13130,331
20231012,124900,502067160,13130,13130,13130,13120,45
20231012,124800,501476320,13130,13130,13130,13130,6
20231012,124700,501397540,13120,13120,13120,13120,0
20231012,124600,501397540,13120,13120,13120,13120,0
20231012,124500,501397540,13120,13120,13120,13120,0
20231012,124400,501397540,13120,13120,13120,13120,54
20231012,124300,500689060,13120,13120,13120,13120,100
20231012,124200,499377060,13120,13130,13130,13120,112
20231012,124100,497907600,13120,13120,13120,13120,40
20231012,124000,497382800,13120,13120,13120,13120,0
20231012,123900,497382800,13120,13120,13120,13120,0
20231012,123800,497382800,13120,13120,13120,13120,0
20231012,123700,497382800,13120,13120,13120,13120,10
20231012,123600,497251600,13120,13120,13120,13120,0
20231012,123500,497251600,13120,13120,13120,13120,0
20231012,123400,497251600,13120,13120,13120,13120,0
20231012,123300,497251600,13120,13120,13120,13120,0
20231012,123200,497251600,13120,13120,13130,13120,427
20231012,123100,491646370,13130,13130,13130,13130,22
20231012,123000,491357510,13130,13130,13130,13130,25
20231012,122900,491029260,13130,13130,13130,13130,45
20231012,122800,490438410,13130,13130,13130,13130,0
20231012,122700,490438410,13130,13130,13130,13130,1
20231012,122600,490425280,13130,13130,13130,13130,1
20231012,122500,490412150,13120,13120,13120,13120,1
20231012,122400,490399030,13120,13120,13120,13120,0
20231012,122300,490399030,13120,13120,13120,13120,1
20231012,122200,490385910,13120,13130,13130,13120,260
20231012,122100,486973380,13140,13140,13140,13140,106
20231012,122000,485580540,13140,13140,13140,13140,0
20231012,121900,485580540,13140,13140,13140,13140,5
20231012,121800,485514840,13150,13150,13150,13150,0
20231012,121700,485514840,13150,13150,13150,13150,1
20231012,121600,485501690,13140,13140,13140,13140,0
20231012,121500,485501690,13140,13140,13140,13140,3
20231012,121400,485462270,13140,13140,13140,13140,0
20231012,121300,485462270,13140,13140,13140,13140,0
20231012,121200,485462270,13140,13150,13150,13140,52
20231012,121100,484778520,13150,13150,13150,13150,0
20231012,121000,484778520,13150,13150,13150,13150,1
20231012,120900,484765370,13150,13150,13150,13150,0
20231012,120800,484765370,13150,13150,13150,13150,2
20231012,120700,484739070,13160,13160,13160,13160,0
20231012,120600,484739070,13160,13160,13160,13160,20
20231012,120500,484475870,13180,13180,13180,13180,465
20231012,120400,478347170,13190,13190,13190,13180,181
20231012,120300,475961440,13190,13160,13190,13160,663
20231012,120200,467228840,13150,13150,13150,13150,156
20231012,120100,465177440,13120,13120,13120,13120,36
20231012,120000,464705120,13110,13110,13110,13110,0
20231012,115900,464705120,13110,13110,13110,13110,42
20231012,115800,464154500,13090,13090,13090,13090,0
20231012,115700,464154500,13090,13110,13110,13090,137
20231012,115600,462359780,13090,13100,13100,13090,58
20231012,115500,461600360,13110,13090,13110,13090,2
20231012,115400,461574160,13090,13090,13090,13090,0
20231012,115300,461574160,13090,13090,13090,13090,10
20231012,115200,461443260,13090,13100,13100,13090,118
20231012,115100,459898260,13110,13110,13110,13110,26
20231012,115000,459557400,13130,13130,13130,13130,0
20231012,114900,459557400,13130,13130,13130,13130,0
20231012,114800,459557400,13130,13130,13130,13130,29
20231012,114700,459176630,13130,13140,13140,13130,176
20231012,114600,456864050,13140,13140,13140,13140,0
20231012,114500,456864050,13140,13140,13140,13140,0
20231012,114400,456864050,13140,13150,13150,13140,145
20231012,114300,454957350,13150,13150,13150,13150,0
20231012,114200,454957350,13150,13150,13150,13150,224
20231012,114100,452011750,13150,13150,13150,13150,233
20231012,114000,448947800,13130,13150,13150,13130,517
20231012,113900,442150720,13150,13150,13150,13150,39
20231012,113800,441637870,13160,13160,13160,13160,0
20231012,113700,441637870,13160,13160,13160,13150,8
20231012,113600,441532600,13160,13160,13160,13160,32
20231012,113500,441111480,13160,13160,13160,13150,117
20231012,113400,439571770,13160,13160,13160,13160,0
20231012,113300,439571770,13160,13160,13160,13160,31
20231012,113200,439163810,13160,13160,13160,13160,12
20231012,113100,439005890,13160,13160,13160,13160,170
20231012,113000,436768690,13160,13160,13160,13160,7
20231012,112900,436676570,13150,13140,13150,13140,258
20231012,112800,433283970,13150,13150,13150,13150,0
20231012,112700,433283970,13150,13150,13150,13150,0
20231012,112600,433283970,13150,13150,13150,13150,0
20231012,112500,433283970,13150,13150,13150,13150,50
20231012,112400,432626470,13150,13150,13150,13150,4
20231012,112300,432573870,13150,13080,13150,13080,297
20231012,112200,428678180,13080,13070,13080,13070,995
20231012,112100,415673520,13070,13070,13070,13070,0
20231012,112000,415673520,13070,13070,13070,13070,9
20231012,111900,415555890,13070,13060,13080,13060,205
20231012,111800,412877610,13060,13060,13060,13060,184
20231012,111700,410474570,13070,13070,13070,13070,0
20231012,111600,410474570,13070,13070,13070,13070,0
20231012,111500,410474570,13070,13070,13070,13070,113
20231012,111400,408997660,13070,13070,13070,13070,0
20231012,111300,408997660,13070,13070,13070,13070,528
20231012,111200,402096700,13080,13080,13080,13080,201
20231012,111100,399467620,13100,13100,13100,13100,0
20231012,111000,399467620,13100,13100,13100,13100,0
20231012,110900,399467620,13100,13100,13100,13100,0
20231012,110800,399467620,13100,13100,13100,13100,24
20231012,110700,399153220,13090,13110,13110,13090,895
20231012,110600,387436810,13110,13110,13110,13110,112
20231012,110500,385968490,13110,13110,13110,13110,115
20231012,110400,384460840,13110,13110,13110,13110,20
20231012,110300,384198640,13120,13120,13120,13120,93
20231012,110200,382978480,13120,13120,13120,13120,132
20231012,110100,381246640,13120,13120,13120,13120,0
20231012,110000,381246640,13120,13110,13120,13110,289
20231012,105900,377456970,13120,13110,13120,13110,60
20231012,105800,376669820,13120,13120,13120,13120,102
20231012,105700,375331580,13120,13120,13120,13120,8
20231012,105600,375226620,13110,13110,13110,13110,130
20231012,105500,373522320,13120,13120,13120,13120,0
20231012,105400,373522320,13120,13110,13120,13110,77
20231012,105300,372512090,13120,13120,13120,13120,1
20231012,105200,372498970,13100,13100,13100,13100,0
20231012,105100,372498970,13100,13100,13100,13100,0
20231012,105000,372498970,13100,13100,13100,13100,0
20231012,104900,372498970,13100,13100,13100,13100,151
20231012,104800,370520870,13100,13090,13100,13090,284
20231012,104700,366802560,13100,13100,13100,13100,17
20231012,104600,366579860,13110,13090,13110,13090,50
20231012,104500,365924790,13110,13110,13110,13110,0
20231012,104400,365924790,13110,13110,13110,13110,15
20231012,104300,365728140,13110,13140,13140,13110,19
20231012,104200,365478950,13120,13140,13140,13120,119
20231012,104100,363915490,13140,13140,13140,13140,0
20231012,104000,363915490,13140,13130,13140,13130,66
20231012,103900,363048890,13130,13130,13130,13130,39
20231012,103800,362536820,13140,13140,13140,13140,18
20231012,103700,362300300,13150,13150,13150,13150,0
20231012,103600,362300300,13150,13140,13150,13140,115
20231012,103500,360788600,13140,13130,13140,13130,15
20231012,103400,360591580,13120,13120,13120,13120,22
20231012,103300,360302940,13120,13120,13120,13120,29
20231012,103200,359922460,13140,13140,13140,13140,0
20231012,103100,359922460,13140,13140,13140,13140,15
20231012,103000,359725360,13080,13090,13090,13080,10
20231012,102900,359594480,13080,13080,13080,13080,0
20231012,102800,359594480,13080,13080,13080,13080,0
20231012,102700,359594480,13080,13080,13080,13080,1
20231012,102600,359581400,13070,13070,13070,13070,0
20231012,102500,359581400,13070,13070,13070,13070,1
20231012,102400,359568330,13090,13060,13100,13060,193
20231012,102300,357043340,13060,13060,13060,13060,1
20231012,102200,357030280,13060,13040,13060,13040,155
20231012,102100,355008820,13040,13040,13040,13040,9
20231012,102000,354891460,13040,13040,13040,13040,28
20231012,101900,354526340,13040,13040,13040,13040,40
20231012,101800,354004740,13040,13050,13050,13040,217
20231012,101700,351174690,13050,13060,13060,13050,192
20231012,101600,348668200,13060,13060,13060,13060,100
20231012,101500,347362200,13060,13070,13070,13060,120
20231012,101400,345794100,13090,13090,13090,13090,9
20231012,101300,345676290,13090,13090,13090,13090,87
20231012,101200,344537460,13090,13090,13090,13090,10
20231012,101100,344406560,13090,13090,13090,13090,83
20231012,101000,343320090,13100,13090,13100,13090,48
20231012,100900,342691380,13090,13080,13090,13080,26
20231012,100800,342351290,13090,13100,13100,13090,254
20231012,100700,339026080,13100,13140,13160,13100,199
20231012,100600,336410340,13100,13100,13100,13100,10
20231012,100500,336279340,13090,13090,13090,13090,0
20231012,100400,336279340,13090,13090,13090,13090,5
20231012,100300,336213890,13100,13100,13100,13100,166
20231012,100200,334039290,13100,13170,13170,13100,708
20231012,100100,324745110,13170,13170,13170,13170,29
20231012,100000,324363180,13170,13170,13170,13170,5
20231012,095900,324297330,13190,13190,13190,13190,6
20231012,095800,324218190,13190,13190,13190,13170,96
20231012,095700,322953270,13190,13190,13190,13180,638
20231012,095600,314542570,13200,13220,13220,13200,300
20231012,095500,310579920,13220,13220,13230,13220,135
20231012,095400,308794740,13220,13230,13230,13220,416
20231012,095300,303294490,13230,13230,13230,13230,31
20231012,095200,302884360,13220,13170,13220,13170,2096
20231012,095100,275252010,13170,13170,13170,13170,51
20231012,095000,274580340,13160,13160,13170,13160,214
20231012,094900,271762680,13170,13150,13170,13150,246
20231012,094800,268523960,13170,13150,13170,13150,23
20231012,094700,268221470,13160,13160,13170,13160,712
20231012,094600,258851400,13160,13140,13170,13140,1278
20231012,094500,242038730,13150,13130,13150,13130,113
20231012,094400,240553910,13140,13130,13140,13130,72
20231012,094300,239607940,13150,13100,13150,13100,338
20231012,094200,235165720,13120,13150,13150,13120,624
20231012,094100,226973970,13120,13120,13120,13120,16
20231012,094000,226764050,13120,13120,13150,13100,1078
20231012,093900,212600970,13120,13040,13120,13040,2990
20231012,093800,173512820,13030,13000,13030,13000,802
20231012,093700,163077760,13000,13000,13000,13000,83
20231012,093600,161998760,12960,12960,12960,12960,0
20231012,093500,161998760,12960,12960,12960,12960,239
20231012,093400,158901320,13000,13000,13000,13000,0
20231012,093300,158901320,13000,13000,13000,13000,0
20231012,093200,158901320,13000,12980,13000,12980,81
20231012,093100,157849920,12950,12950,12950,12950,68
20231012,093000,156969320,12980,12990,13000,12980,736
20231012,092900,147413740,12990,12990,12990,12990,10
20231012,092800,147283840,13050,13060,13060,13050,34
20231012,092700,146840130,13050,13060,13060,12990,171
20231012,092600,144610360,12980,13060,13070,12980,224
20231012,092500,141684570,13070,12990,13070,12980,1093
20231012,092400,127423870,12980,12960,12980,12960,510
20231012,092300,120808570,12960,12940,12960,12940,30
20231012,092200,120420350,12940,12930,12950,12930,753
20231012,092100,110683480,12920,12860,12920,12860,3987
20231012,092000,59269950,12860,12870,12870,12840,255
20231012,091900,55995230,12830,12830,12830,12830,41
20231012,091800,55469200,12820,12820,12820,12820,0
20231012,091700,55469200,12820,12820,12820,12820,0
20231012,091600,55469200,12820,12820,12820,12820,32
20231012,091500,55058960,12800,12800,12800,12800,1
20231012,091400,55046160,12800,12800,12800,12800,0
20231012,091300,55046160,12800,12800,12800,12800,1
20231012,091200,55033360,12800,12800,12800,12800,45
20231012,091100,54457360,12870,12870,12870,12850,52
20231012,091000,53788560,12870,12880,12880,12870,151
20231012,090900,51845030,12900,12900,12900,12900,10
20231012,090800,51716030,12900,12890,12900,12890,256
20231012,090700,48415070,12920,12920,12920,12920,29
20231012,090600,48040390,12920,12920,12920,12920,3
20231012,090500,48001630,12880,12880,12880,12880,0
20231012,090400,48001630,12880,12880,12880,12880,178
20231012,090300,45708990,12900,12900,12900,12900,750
20231012,090200,36033990,12940,12880,12940,12830,2677
20231012,090100,1558680,12960,12960,12960,12960,0
20231012,090000,1558680,12960,12800,12960,12800,121