KissMeData/175140/min/candle-20231010.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231010,201100,1217475160,11550,11550,11550,11550,1022
20231010,201000,1217475160,11550,11550,11550,11550,0
20231010,200900,1217475160,11550,11550,11550,11550,0
20231010,200800,1217475160,11550,11550,11550,11550,0
20231010,200700,1217475160,11550,11550,11550,11550,0
20231010,200600,1217475160,11550,11550,11550,11550,0
20231010,200500,1217475160,11550,11550,11550,11550,0
20231010,200400,1217475160,11550,11550,11550,11550,0
20231010,200300,1217475160,11550,11550,11550,11550,0
20231010,200200,1217475160,11550,11550,11550,11550,0
20231010,200100,1217475160,11550,11550,11550,11550,0
20231010,200000,1217475160,11550,11550,11550,11550,0
20231010,195900,1217475160,11550,11550,11550,11550,0
20231010,195800,1217475160,11550,11550,11550,11550,0
20231010,195700,1217475160,11550,11550,11550,11550,0
20231010,195600,1217475160,11550,11550,11550,11550,0
20231010,195500,1217475160,11550,11550,11550,11550,0
20231010,195400,1217475160,11550,11550,11550,11550,0
20231010,195300,1217475160,11550,11550,11550,11550,0
20231010,195200,1217475160,11550,11550,11550,11550,0
20231010,195100,1217475160,11550,11550,11550,11550,0
20231010,195000,1217475160,11550,11550,11550,11550,0
20231010,194900,1217475160,11550,11550,11550,11550,0
20231010,194800,1217475160,11550,11550,11550,11550,0
20231010,194700,1217475160,11550,11550,11550,11550,0
20231010,194600,1217475160,11550,11550,11550,11550,0
20231010,194500,1217475160,11550,11550,11550,11550,0
20231010,194400,1217475160,11550,11550,11550,11550,0
20231010,194300,1217475160,11550,11550,11550,11550,0
20231010,194200,1217475160,11550,11550,11550,11550,0
20231010,194100,1217475160,11550,11550,11550,11550,1022
20231010,194000,1217475160,11550,11550,11550,11550,0
20231010,193900,1217475160,11550,11550,11550,11550,0
20231010,193800,1217475160,11550,11550,11550,11550,0
20231010,193700,1217475160,11550,11550,11550,11550,0
20231010,193600,1217475160,11550,11550,11550,11550,0
20231010,193500,1217475160,11550,11550,11550,11550,0
20231010,193400,1217475160,11550,11550,11550,11550,0
20231010,193300,1217475160,11550,11550,11550,11550,0
20231010,193200,1217475160,11550,11550,11550,11550,0
20231010,193100,1217475160,11550,11550,11550,11550,0
20231010,193000,1217475160,11550,11550,11550,11550,0
20231010,192900,1217475160,11550,11550,11550,11550,0
20231010,192800,1217475160,11550,11550,11550,11550,0
20231010,192700,1217475160,11550,11550,11550,11550,0
20231010,192600,1217475160,11550,11550,11550,11550,0
20231010,192500,1217475160,11550,11550,11550,11550,0
20231010,192400,1217475160,11550,11550,11550,11550,0
20231010,192300,1217475160,11550,11550,11550,11550,0
20231010,192200,1217475160,11550,11550,11550,11550,0
20231010,192100,1217475160,11550,11550,11550,11550,0
20231010,192000,1217475160,11550,11550,11550,11550,0
20231010,191900,1217475160,11550,11550,11550,11550,0
20231010,191800,1217475160,11550,11550,11550,11550,0
20231010,191700,1217475160,11550,11550,11550,11550,0
20231010,191600,1217475160,11550,11550,11550,11550,0
20231010,191500,1217475160,11550,11550,11550,11550,0
20231010,191400,1217475160,11550,11550,11550,11550,0
20231010,191300,1217475160,11550,11550,11550,11550,0
20231010,191200,1217475160,11550,11550,11550,11550,0
20231010,191100,1217475160,11550,11550,11550,11550,1022
20231010,191000,1217475160,11550,11550,11550,11550,0
20231010,190900,1217475160,11550,11550,11550,11550,0
20231010,190800,1217475160,11550,11550,11550,11550,0
20231010,190700,1217475160,11550,11550,11550,11550,0
20231010,190600,1217475160,11550,11550,11550,11550,0
20231010,190500,1217475160,11550,11550,11550,11550,0
20231010,190400,1217475160,11550,11550,11550,11550,0
20231010,190300,1217475160,11550,11550,11550,11550,0
20231010,190200,1217475160,11550,11550,11550,11550,0
20231010,190100,1217475160,11550,11550,11550,11550,0
20231010,190000,1217475160,11550,11550,11550,11550,0
20231010,185900,1217475160,11550,11550,11550,11550,0
20231010,185800,1217475160,11550,11550,11550,11550,0
20231010,185700,1217475160,11550,11550,11550,11550,0
20231010,185600,1217475160,11550,11550,11550,11550,0
20231010,185500,1217475160,11550,11550,11550,11550,0
20231010,185400,1217475160,11550,11550,11550,11550,0
20231010,185300,1217475160,11550,11550,11550,11550,0
20231010,185200,1217475160,11550,11550,11550,11550,0
20231010,185100,1217475160,11550,11550,11550,11550,0
20231010,185000,1217475160,11550,11550,11550,11550,0
20231010,184900,1217475160,11550,11550,11550,11550,0
20231010,184800,1217475160,11550,11550,11550,11550,0
20231010,184700,1217475160,11550,11550,11550,11550,0
20231010,184600,1217475160,11550,11550,11550,11550,0
20231010,184500,1217475160,11550,11550,11550,11550,0
20231010,184400,1217475160,11550,11550,11550,11550,0
20231010,184300,1217475160,11550,11550,11550,11550,0
20231010,184200,1217475160,11550,11550,11550,11550,0
20231010,184100,1217475160,11550,11550,11550,11550,1022
20231010,184000,1217475160,11550,11550,11550,11550,0
20231010,183900,1217475160,11550,11550,11550,11550,0
20231010,183800,1217475160,11550,11550,11550,11550,0
20231010,183700,1217475160,11550,11550,11550,11550,0
20231010,183600,1217475160,11550,11550,11550,11550,0
20231010,183500,1217475160,11550,11550,11550,11550,0
20231010,183400,1217475160,11550,11550,11550,11550,0
20231010,183300,1217475160,11550,11550,11550,11550,0
20231010,183200,1217475160,11550,11550,11550,11550,0
20231010,183100,1217475160,11550,11550,11550,11550,0
20231010,183000,1217475160,11550,11550,11550,11550,0
20231010,182900,1217475160,11550,11550,11550,11550,0
20231010,182800,1217475160,11550,11550,11550,11550,0
20231010,182700,1217475160,11550,11550,11550,11550,0
20231010,182600,1217475160,11550,11550,11550,11550,0
20231010,182500,1217475160,11550,11550,11550,11550,0
20231010,182400,1217475160,11550,11550,11550,11550,0
20231010,182300,1217475160,11550,11550,11550,11550,0
20231010,182200,1217475160,11550,11550,11550,11550,0
20231010,182100,1217475160,11550,11550,11550,11550,0
20231010,182000,1217475160,11550,11550,11550,11550,0
20231010,181900,1217475160,11550,11550,11550,11550,0
20231010,181800,1217475160,11550,11550,11550,11550,0
20231010,181700,1217475160,11550,11550,11550,11550,0
20231010,181600,1217475160,11550,11550,11550,11550,0
20231010,181500,1217475160,11550,11550,11550,11550,0
20231010,181400,1217475160,11550,11550,11550,11550,0
20231010,181300,1217475160,11550,11550,11550,11550,0
20231010,181200,1217475160,11550,11550,11550,11550,0
20231010,181100,1217475160,11550,11550,11550,11550,1022
20231010,181000,1217475160,11550,11550,11550,11550,0
20231010,180900,1217475160,11550,11550,11550,11550,0
20231010,180800,1217475160,11550,11550,11550,11550,0
20231010,180700,1217475160,11550,11550,11550,11550,0
20231010,180600,1217475160,11550,11550,11550,11550,0
20231010,180500,1217475160,11550,11550,11550,11550,0
20231010,180400,1217475160,11550,11550,11550,11550,0
20231010,180300,1217475160,11550,11550,11550,11550,0
20231010,180200,1217475160,11550,11550,11550,11550,0
20231010,180100,1217475160,11550,11550,11550,11550,0
20231010,180000,1217475160,11550,11550,11550,11550,0
20231010,175900,1217475160,11550,11550,11550,11550,0
20231010,175800,1217475160,11550,11550,11550,11550,0
20231010,175700,1217475160,11550,11550,11550,11550,0
20231010,175600,1217475160,11550,11550,11550,11550,0
20231010,175500,1217475160,11550,11550,11550,11550,0
20231010,175400,1217475160,11550,11550,11550,11550,0
20231010,175300,1217475160,11550,11550,11550,11550,0
20231010,175200,1217475160,11550,11550,11550,11550,0
20231010,175100,1217475160,11550,11550,11550,11550,0
20231010,175000,1217475160,11550,11550,11550,11550,0
20231010,174900,1217475160,11550,11550,11550,11550,0
20231010,174800,1217475160,11550,11550,11550,11550,0
20231010,174700,1217475160,11550,11550,11550,11550,0
20231010,174600,1217475160,11550,11550,11550,11550,0
20231010,174500,1217475160,11550,11550,11550,11550,0
20231010,174400,1217475160,11550,11550,11550,11550,0
20231010,174300,1217475160,11550,11550,11550,11550,0
20231010,174200,1217475160,11550,11550,11550,11550,0
20231010,174100,1217475160,11550,11550,11550,11550,1022
20231010,174000,1217475160,11550,11550,11550,11550,0
20231010,173900,1217475160,11550,11550,11550,11550,0
20231010,173800,1217475160,11550,11550,11550,11550,0
20231010,173700,1217475160,11550,11550,11550,11550,0
20231010,173600,1217475160,11550,11550,11550,11550,0
20231010,173500,1217475160,11550,11550,11550,11550,0
20231010,173400,1217475160,11550,11550,11550,11550,0
20231010,173300,1217475160,11550,11550,11550,11550,0
20231010,173200,1217475160,11550,11550,11550,11550,0
20231010,173100,1217475160,11550,11550,11550,11550,0
20231010,173000,1217475160,11550,11550,11550,11550,0
20231010,172900,1217475160,11550,11550,11550,11550,0
20231010,172800,1217475160,11550,11550,11550,11550,0
20231010,172700,1217475160,11550,11550,11550,11550,0
20231010,172600,1217475160,11550,11550,11550,11550,0
20231010,172500,1217475160,11550,11550,11550,11550,0
20231010,172400,1217475160,11550,11550,11550,11550,0
20231010,172300,1217475160,11550,11550,11550,11550,0
20231010,172200,1217475160,11550,11550,11550,11550,0
20231010,172100,1217475160,11550,11550,11550,11550,0
20231010,172000,1217475160,11550,11550,11550,11550,0
20231010,171900,1217475160,11550,11550,11550,11550,0
20231010,171800,1217475160,11550,11550,11550,11550,0
20231010,171700,1217475160,11550,11550,11550,11550,0
20231010,171600,1217475160,11550,11550,11550,11550,0
20231010,171500,1217475160,11550,11550,11550,11550,0
20231010,171400,1217475160,11550,11550,11550,11550,0
20231010,171300,1217475160,11550,11550,11550,11550,0
20231010,171200,1217475160,11550,11550,11550,11550,0
20231010,171100,1217475160,11550,11550,11550,11550,1022
20231010,171000,1217475160,11550,11550,11550,11550,0
20231010,170900,1217475160,11550,11550,11550,11550,0
20231010,170800,1217475160,11550,11550,11550,11550,0
20231010,170700,1217475160,11550,11550,11550,11550,0
20231010,170600,1217475160,11550,11550,11550,11550,0
20231010,170500,1217475160,11550,11550,11550,11550,0
20231010,170400,1217475160,11550,11550,11550,11550,0
20231010,170300,1217475160,11550,11550,11550,11550,0
20231010,170200,1217475160,11550,11550,11550,11550,0
20231010,170100,1217475160,11550,11550,11550,11550,0
20231010,170000,1217475160,11550,11550,11550,11550,0
20231010,165900,1217475160,11550,11550,11550,11550,0
20231010,165800,1217475160,11550,11550,11550,11550,0
20231010,165700,1217475160,11550,11550,11550,11550,0
20231010,165600,1217475160,11550,11550,11550,11550,0
20231010,165500,1217475160,11550,11550,11550,11550,0
20231010,165400,1217475160,11550,11550,11550,11550,0
20231010,165300,1217475160,11550,11550,11550,11550,0
20231010,165200,1217475160,11550,11550,11550,11550,0
20231010,165100,1217475160,11550,11550,11550,11550,0
20231010,165000,1217475160,11550,11550,11550,11550,0
20231010,164900,1217475160,11550,11550,11550,11550,0
20231010,164800,1217475160,11550,11550,11550,11550,0
20231010,164700,1217475160,11550,11550,11550,11550,0
20231010,164600,1217475160,11550,11550,11550,11550,0
20231010,164500,1217475160,11550,11550,11550,11550,0
20231010,164400,1217475160,11550,11550,11550,11550,0
20231010,164300,1217475160,11550,11550,11550,11550,0
20231010,164200,1217475160,11550,11550,11550,11550,0
20231010,164100,1217475160,11550,11550,11550,11550,1022
20231010,164000,1217475160,11550,11550,11550,11550,0
20231010,163900,1217475160,11550,11550,11550,11550,0
20231010,163800,1217475160,11550,11550,11550,11550,0
20231010,163700,1217475160,11550,11550,11550,11550,0
20231010,163600,1217475160,11550,11550,11550,11550,0
20231010,163500,1217475160,11550,11550,11550,11550,0
20231010,163400,1217475160,11550,11550,11550,11550,0
20231010,163300,1217475160,11550,11550,11550,11550,0
20231010,163200,1217475160,11550,11550,11550,11550,0
20231010,163100,1217475160,11550,11550,11550,11550,0
20231010,163000,1217475160,11550,11550,11550,11550,0
20231010,162900,1217475160,11550,11550,11550,11550,0
20231010,162800,1217475160,11550,11550,11550,11550,0
20231010,162700,1217475160,11550,11550,11550,11550,0
20231010,162600,1217475160,11550,11550,11550,11550,0
20231010,162500,1217475160,11550,11550,11550,11550,0
20231010,162400,1217475160,11550,11550,11550,11550,0
20231010,162300,1217475160,11550,11550,11550,11550,0
20231010,162200,1217475160,11550,11550,11550,11550,0
20231010,162100,1217475160,11550,11550,11550,11550,0
20231010,162000,1217475160,11550,11550,11550,11550,0
20231010,161900,1217475160,11550,11550,11550,11550,0
20231010,161800,1217475160,11550,11550,11550,11550,0
20231010,161700,1217475160,11550,11550,11550,11550,0
20231010,161600,1217475160,11550,11550,11550,11550,0
20231010,161500,1217475160,11550,11550,11550,11550,0
20231010,161400,1217475160,11550,11550,11550,11550,0
20231010,161300,1217475160,11550,11550,11550,11550,0
20231010,161200,1217475160,11550,11550,11550,11550,0
20231010,161100,1217475160,11550,11550,11550,11550,1022
20231010,161000,1217475160,11550,11550,11550,11550,0
20231010,160900,1217475160,11550,11550,11550,11550,0
20231010,160800,1217475160,11550,11550,11550,11550,0
20231010,160700,1217475160,11550,11550,11550,11550,0
20231010,160600,1217475160,11550,11550,11550,11550,0
20231010,160500,1217475160,11550,11550,11550,11550,0
20231010,160400,1217475160,11550,11550,11550,11550,0
20231010,160300,1217475160,11550,11550,11550,11550,0
20231010,160200,1217475160,11550,11550,11550,11550,0
20231010,160100,1217475160,11550,11550,11550,11550,0
20231010,160000,1217475160,11550,11550,11550,11550,0
20231010,155900,1217475160,11550,11550,11550,11550,0
20231010,155800,1217475160,11550,11550,11550,11550,0
20231010,155700,1217475160,11550,11550,11550,11550,0
20231010,155600,1217475160,11550,11550,11550,11550,0
20231010,155500,1217475160,11550,11550,11550,11550,0
20231010,155400,1217475160,11550,11550,11550,11550,0
20231010,155300,1217475160,11550,11550,11550,11550,0
20231010,155200,1217475160,11550,11550,11550,11550,0
20231010,155100,1217475160,11550,11550,11550,11550,0
20231010,155000,1217475160,11550,11550,11550,11550,0
20231010,154900,1217475160,11550,11550,11550,11550,0
20231010,154800,1217475160,11550,11550,11550,11550,0
20231010,154700,1217475160,11550,11550,11550,11550,0
20231010,154600,1217475160,11550,11550,11550,11550,0
20231010,154500,1217475160,11550,11550,11550,11550,0
20231010,154400,1217475160,11550,11550,11550,11550,0
20231010,154300,1217475160,11550,11550,11550,11550,0
20231010,154200,1217475160,11550,11550,11550,11550,0
20231010,154100,1217475160,11550,11550,11550,11550,1022
20231010,154000,1217475160,11550,11550,11550,11550,0
20231010,153900,1217475160,11550,11550,11550,11550,0
20231010,153800,1217475160,11550,11550,11550,11550,0
20231010,153700,1217475160,11550,11550,11550,11550,0
20231010,153600,1217475160,11550,11550,11550,11550,0
20231010,153500,1217475160,11550,11550,11550,11550,0
20231010,153400,1217475160,11550,11550,11550,11550,0
20231010,153300,1217475160,11550,11550,11550,11550,0
20231010,153200,1217475160,11550,11550,11550,11550,0
20231010,153100,1217475160,11550,11550,11550,11550,0
20231010,153000,1217475160,11550,11550,11550,11550,1022
20231010,152900,1205671060,11570,11570,11570,11570,0
20231010,152800,1205671060,11570,11570,11570,11570,0
20231010,152700,1205671060,11570,11570,11570,11570,0
20231010,152600,1205671060,11570,11570,11570,11570,0
20231010,152500,1205671060,11570,11570,11570,11570,0
20231010,152400,1205671060,11570,11570,11570,11570,0
20231010,152300,1205671060,11570,11570,11570,11570,0
20231010,152200,1205671060,11570,11570,11570,11570,0
20231010,152100,1205671060,11570,11570,11570,11570,0
20231010,152000,1205671060,11570,11570,11570,11570,0
20231010,151900,1205671060,11570,11570,11570,11570,61
20231010,151800,1204965290,11570,11410,11570,11410,3622
20231010,151700,1163376130,11410,11440,11440,11410,356
20231010,151600,1159311240,11490,11490,11490,11490,0
20231010,151500,1159311240,11490,11490,11490,11490,0
20231010,151400,1159311240,11490,11490,11490,11490,0
20231010,151300,1159311240,11490,11490,11490,11430,77
20231010,151200,1158429920,11440,11440,11440,11440,27
20231010,151100,1158121040,11490,11490,11490,11490,0
20231010,151000,1158121040,11490,11470,11490,11470,15
20231010,150900,1157948790,11500,11500,11500,11500,510
20231010,150800,1152083790,11470,11470,11470,11470,65
20231010,150700,1151338240,11440,11440,11440,11440,17
20231010,150600,1151143760,11470,11460,11470,11430,460
20231010,150500,1145876420,11470,11470,11470,11470,18
20231010,150400,1145669960,11500,11500,11500,11500,0
20231010,150300,1145669960,11500,11500,11500,11500,355
20231010,150200,1141587460,11500,11500,11500,11500,1
20231010,150100,1141575960,11500,11500,11500,11500,144
20231010,150000,1139919960,11500,11500,11500,11500,0
20231010,145900,1139919960,11500,11520,11520,11470,57
20231010,145800,1139264370,11480,11510,11510,11480,40
20231010,145700,1138805140,11510,11510,11510,11510,0
20231010,145600,1138805140,11510,11490,11510,11490,330
20231010,145500,1135008440,11490,11490,11490,11490,18
20231010,145400,1134801620,11480,11480,11480,11480,30
20231010,145300,1134457220,11510,11510,11510,11480,873
20231010,145200,1124418660,11510,11520,11520,11510,80
20231010,145100,1123497330,11580,11530,11580,11530,34
20231010,145000,1123104810,11560,11560,11560,11560,10
20231010,144900,1122989210,11580,11580,11580,11580,0
20231010,144800,1122989210,11580,11570,11580,11560,289
20231010,144700,1119647770,11590,11560,11590,11560,570
20231010,144600,1113058270,11530,11520,11530,11510,728
20231010,144500,1104670950,11510,11520,11520,11510,301
20231010,144400,1101204440,11520,11500,11520,11490,471
20231010,144300,1095785610,11520,11480,11520,11480,697
20231010,144200,1087778720,11480,11410,11480,11410,650
20231010,144100,1080348900,11400,11400,11410,11390,448
20231010,144000,1075241480,11400,11330,11400,11330,700
20231010,143900,1067279900,11250,11310,11310,11250,603
20231010,143800,1060460150,11300,11220,11300,11220,212
20231010,143700,1058073170,11420,11420,11420,11420,0
20231010,143600,1058073170,11420,11420,11420,11420,0
20231010,143500,1058073170,11420,11420,11420,11420,0
20231010,143400,1058073170,11420,11420,11420,11420,0
20231010,143300,1058073170,11420,11420,11420,11420,0
20231010,143200,1058073170,11420,11420,11420,11420,0
20231010,143100,1058073170,11420,11420,11420,11420,0
20231010,143000,1058073170,11420,11360,11420,11360,200
20231010,142900,1055795200,11200,11270,11430,11200,170
20231010,142800,1053871190,11310,11270,11310,11270,30
20231010,142700,1053532530,11350,11350,11350,11350,0
20231010,142600,1053532530,11350,11350,11350,11350,1
20231010,142500,1053521180,11250,11250,11430,11240,1041
20231010,142400,1041731750,11180,11190,11190,11170,339
20231010,142300,1037942330,11260,11260,11260,11260,0
20231010,142200,1037942330,11260,11260,11260,11260,0
20231010,142100,1037942330,11260,11260,11260,11260,0
20231010,142000,1037942330,11260,11260,11260,11260,0
20231010,141900,1037942330,11260,11260,11260,11260,0
20231010,141800,1037942330,11260,11260,11260,11260,10
20231010,141700,1037829730,11200,11200,11200,11200,50
20231010,141600,1037269730,11290,11290,11290,11290,0
20231010,141500,1037269730,11290,11290,11290,11290,0
20231010,141400,1037269730,11290,11290,11290,11290,0
20231010,141300,1037269730,11290,11240,11290,11240,669
20231010,141200,1029741820,11250,11250,11250,11250,0
20231010,141100,1029741820,11250,11240,11250,11240,53
20231010,141000,1029145580,11240,11240,11240,11240,6
20231010,140900,1029078140,11250,11250,11250,11250,2
20231010,140800,1029055640,11250,11250,11250,11250,304
20231010,140700,1025635640,11410,11410,11410,11410,0
20231010,140600,1025635640,11410,11410,11410,11410,0
20231010,140500,1025635640,11410,11410,11410,11410,0
20231010,140400,1025635640,11410,11410,11410,11410,0
20231010,140300,1025635640,11410,11410,11410,11410,0
20231010,140200,1025635640,11410,11410,11410,11410,0
20231010,140100,1025635640,11410,11410,11410,11410,0
20231010,140000,1025635640,11410,11410,11410,11410,0
20231010,135900,1025635640,11410,11410,11410,11410,0
20231010,135800,1025635640,11410,11410,11410,11410,0
20231010,135700,1025635640,11410,11410,11410,11410,0
20231010,135600,1025635640,11410,11410,11410,11410,0
20231010,135500,1025635640,11410,11410,11410,11410,0
20231010,135400,1025635640,11410,11410,11410,11410,0
20231010,135300,1025635640,11410,11410,11410,11410,0
20231010,135200,1025635640,11410,11180,11410,11120,2515
20231010,135100,997484340,11180,11180,11180,11180,0
20231010,135000,997484340,11180,11180,11180,11180,233
20231010,134900,994879400,11200,11250,11250,11200,608
20231010,134800,988068160,11260,11270,11270,11260,20
20231010,134700,987842860,11290,11290,11290,11290,0
20231010,134600,987842860,11290,11290,11290,11290,0
20231010,134500,987842860,11290,11290,11290,11290,0
20231010,134400,987842860,11290,11290,11290,11290,3
20231010,134300,987808990,11290,11290,11290,11290,1
20231010,134200,987797700,11290,11230,11290,11230,20
20231010,134100,987572380,11210,11220,11220,11210,151
20231010,134000,985878170,11230,11230,11230,11230,0
20231010,133900,985878170,11230,11230,11230,11230,0
20231010,133800,985878170,11230,11230,11230,11230,0
20231010,133700,985878170,11230,11230,11230,11230,0
20231010,133600,985878170,11230,11230,11230,11230,0
20231010,133500,985878170,11230,11230,11230,11230,3
20231010,133400,985844480,11230,11230,11230,11230,0
20231010,133300,985844480,11230,11230,11230,11220,118
20231010,133200,984519470,11420,11220,11420,11220,101
20231010,133100,983375230,11220,11220,11220,11220,197
20231010,133000,981164890,11240,11240,11240,11240,0
20231010,132900,981164890,11240,11240,11240,11240,0
20231010,132800,981164890,11240,11240,11240,11240,0
20231010,132700,981164890,11240,11240,11240,11240,0
20231010,132600,981164890,11240,11240,11240,11240,0
20231010,132500,981164890,11240,11240,11240,11240,0
20231010,132400,981164890,11240,11240,11240,11240,27
20231010,132300,980861410,11300,11300,11300,11300,108
20231010,132200,979641010,11170,11250,11250,11170,1440
20231010,132100,963506710,11250,11290,11290,11250,1000
20231010,132000,952256070,11300,11310,11310,11300,1226
20231010,131900,938399770,11310,11350,11350,11310,418
20231010,131800,933665550,11350,11380,11380,11350,1507
20231010,131700,916548810,11420,11390,11420,11380,412
20231010,131600,911860110,11400,11430,11430,11400,289
20231010,131500,908562350,11430,11430,11430,11430,0
20231010,131400,908562350,11430,11430,11430,11430,0
20231010,131300,908562350,11430,11430,11430,11430,0
20231010,131200,908562350,11430,11430,11430,11430,0
20231010,131100,908562350,11430,11430,11430,11430,0
20231010,131000,908562350,11430,11430,11430,11430,1
20231010,130900,908550920,11530,11530,11530,11530,0
20231010,130800,908550920,11530,11530,11530,11530,2
20231010,130700,908527860,11600,11540,11600,11540,150
20231010,130600,906789280,11550,11550,11590,11540,350
20231010,130500,902744700,11460,11460,11460,11460,440
20231010,130400,897702300,11460,11440,11460,11440,93
20231010,130300,896637070,11440,11510,11510,11440,587
20231010,130200,889894860,11580,11580,11580,11580,0
20231010,130100,889894860,11580,11580,11580,11580,175
20231010,130000,887868360,11580,11580,11580,11580,0
20231010,125900,887868360,11580,11580,11580,11580,1
20231010,125800,887856780,11580,11550,11580,11550,501
20231010,125700,882070200,11510,11510,11510,11510,0
20231010,125600,882070200,11510,11510,11510,11510,1
20231010,125500,882058690,11510,11580,11580,11490,7056
20231010,125400,800623510,11610,11610,11610,11610,1
20231010,125300,800611900,11640,11640,11640,11640,0
20231010,125200,800611900,11640,11640,11640,11640,0
20231010,125100,800611900,11640,11640,11640,11640,0
20231010,125000,800611900,11640,11640,11640,11640,0
20231010,124900,800611900,11640,11640,11640,11640,0
20231010,124800,800611900,11640,11640,11640,11640,0
20231010,124700,800611900,11640,11640,11640,11640,0
20231010,124600,800611900,11640,11640,11640,11640,0
20231010,124500,800611900,11640,11640,11640,11640,0
20231010,124400,800611900,11640,11640,11640,11640,0
20231010,124300,800611900,11640,11640,11640,11640,1
20231010,124200,800600260,11570,11640,11640,11570,410
20231010,124100,795855860,11640,11640,11640,11640,0
20231010,124000,795855860,11640,11640,11640,11640,0
20231010,123900,795855860,11640,11620,11640,11620,101
20231010,123800,794681240,11560,11560,11560,11560,80
20231010,123700,793756440,11620,11620,11620,11620,2
20231010,123600,793733200,11560,11560,11560,11560,0
20231010,123500,793733200,11560,11630,11630,11560,144
20231010,123400,792059740,11640,11660,11660,11640,136
20231010,123300,790475880,11670,11680,11680,11670,994
20231010,123200,778875420,11670,11660,11670,11660,504
20231010,123100,772993780,11680,11680,11680,11680,140
20231010,123000,771358580,11680,11670,11680,11660,53
20231010,122900,770740020,11670,11670,11670,11670,86
20231010,122800,769736400,11640,11640,11640,11640,0
20231010,122700,769736400,11640,11650,11650,11640,167
20231010,122600,767790860,11650,11650,11650,11650,6
20231010,122500,767720960,11640,11640,11640,11640,0
20231010,122400,767720960,11640,11640,11640,11640,1
20231010,122300,767709320,11630,11660,11660,11630,1073
20231010,122200,755200180,11680,11680,11680,11680,0
20231010,122100,755200180,11680,11680,11680,11680,0
20231010,122000,755200180,11680,11650,11680,11650,22
20231010,121900,754943700,11650,11650,11650,11650,3
20231010,121800,754908750,11650,11650,11650,11650,1510
20231010,121700,737317250,11650,11650,11650,11650,10
20231010,121600,737200750,11650,11650,11650,11650,9
20231010,121500,737095900,11650,11590,11650,11590,860
20231010,121400,727111820,11590,11590,11590,11590,0
20231010,121300,727111820,11590,11590,11590,11590,0
20231010,121200,727111820,11590,11590,11590,11590,0
20231010,121100,727111820,11590,11590,11590,11590,0
20231010,121000,727111820,11590,11590,11590,11590,0
20231010,120900,727111820,11590,11590,11590,11590,0
20231010,120800,727111820,11590,11590,11590,11590,0
20231010,120700,727111820,11590,11590,11590,11590,0
20231010,120600,727111820,11590,11590,11590,11590,1
20231010,120500,727100230,11540,11540,11540,11540,0
20231010,120400,727100230,11540,11540,11540,11540,0
20231010,120300,727100230,11540,11550,11550,11540,30
20231010,120200,726753920,11540,11540,11540,11540,0
20231010,120100,726753920,11540,11540,11540,11540,0
20231010,120000,726753920,11540,11550,11560,11540,1851
20231010,115900,705390660,11550,11550,11550,11550,0
20231010,115800,705390660,11550,11550,11550,11550,1
20231010,115700,705379110,11550,11550,11550,11550,0
20231010,115600,705379110,11550,11550,11550,11550,0
20231010,115500,705379110,11550,11550,11550,11550,0
20231010,115400,705379110,11550,11550,11550,11550,0
20231010,115300,705379110,11550,11550,11550,11550,0
20231010,115200,705379110,11550,11540,11550,11540,76
20231010,115100,704502060,11540,11540,11540,11540,0
20231010,115000,704502060,11540,11540,11540,11540,0
20231010,114900,704502060,11540,11540,11540,11540,20
20231010,114800,704271260,11600,11540,11600,11520,470
20231010,114700,698849560,11540,11540,11540,11540,0
20231010,114600,698849560,11540,11540,11540,11540,0
20231010,114500,698849560,11540,11540,11540,11540,0
20231010,114400,698849560,11540,11540,11540,11540,0
20231010,114300,698849560,11540,11540,11540,11540,0
20231010,114200,698849560,11540,11540,11540,11540,189
20231010,114100,696668500,11540,11540,11540,11540,0
20231010,114000,696668500,11540,11540,11540,11540,0
20231010,113900,696668500,11540,11610,11610,11520,2412
20231010,113800,668750540,11620,11620,11620,11610,989
20231010,113700,657263240,11630,11680,11700,11630,734
20231010,113600,648707950,11680,11690,11690,11680,1118
20231010,113500,635644540,11650,11600,11650,11600,1926
20231010,113400,613248940,11600,11600,11610,11600,3719
20231010,113300,570108090,11640,11540,11640,11540,1991
20231010,113200,547061450,11420,11460,11530,11420,1892
20231010,113100,525330980,11460,11460,11460,11460,0
20231010,113000,525330980,11460,11410,11460,11410,413
20231010,112900,520613650,11420,11420,11420,11410,533
20231010,112800,514528370,11420,11420,11420,11420,0
20231010,112700,514528370,11420,11420,11420,11420,100
20231010,112600,513386370,11460,11460,11460,11460,0
20231010,112500,513386370,11460,11460,11460,11460,1
20231010,112400,513374910,11460,11460,11460,11460,0
20231010,112300,513374910,11460,11460,11460,11460,297
20231010,112200,509971290,11460,11460,11460,11460,0
20231010,112100,509971290,11460,11460,11460,11460,0
20231010,112000,509971290,11460,11460,11460,11460,0
20231010,111900,509971290,11460,11460,11460,11460,0
20231010,111800,509971290,11460,11460,11460,11460,0
20231010,111700,509971290,11460,11460,11460,11460,0
20231010,111600,509971290,11460,11460,11460,11460,0
20231010,111500,509971290,11460,11460,11460,11460,0
20231010,111400,509971290,11460,11450,11460,11450,158
20231010,111300,508160930,11450,11450,11450,11450,0
20231010,111200,508160930,11450,11450,11450,11450,50
20231010,111100,507588430,11450,11440,11450,11440,200
20231010,111000,505298510,11450,11450,11450,11450,0
20231010,110900,505298510,11450,11440,11450,11440,282
20231010,110800,502070770,11450,11440,11450,11440,558
20231010,110700,495685090,11440,11420,11440,11420,101
20231010,110600,494531650,11420,11420,11420,11420,0
20231010,110500,494531650,11420,11420,11420,11420,1
20231010,110400,494520230,11410,11410,11410,11410,1
20231010,110300,494508820,11410,11410,11410,11410,0
20231010,110200,494508820,11410,11410,11410,11410,103
20231010,110100,493333590,11410,11390,11410,11390,367
20231010,110000,489148550,11400,11370,11400,11370,2
20231010,105900,489125780,11360,11360,11360,11360,120
20231010,105800,487762580,11370,11370,11370,11370,0
20231010,105700,487762580,11370,11370,11370,11370,0
20231010,105600,487762580,11370,11370,11370,11370,439
20231010,105500,482771150,11370,11380,11380,11370,441
20231010,105400,477754700,11400,11380,11400,11380,79
20231010,105300,476855660,11400,11400,11400,11400,0
20231010,105200,476855660,11400,11400,11400,11400,0
20231010,105100,476855660,11400,11400,11400,11400,1
20231010,105000,476844260,11400,11410,11410,11400,808
20231010,104900,467625040,11450,11450,11450,11450,0
20231010,104800,467625040,11450,11450,11450,11450,0
20231010,104700,467625040,11450,11450,11450,11450,55
20231010,104600,466995290,11450,11450,11450,11450,1
20231010,104500,466983840,11460,11450,11460,11410,271
20231010,104400,463888520,11450,11450,11450,11450,136
20231010,104300,462331320,11450,11450,11450,11450,229
20231010,104200,459709270,11450,11440,11450,11440,620
20231010,104100,452612430,11410,11410,11410,11410,1
20231010,104000,452601020,11410,11410,11410,11410,0
20231010,103900,452601020,11410,11430,11430,11410,13
20231010,103800,452452610,11460,11460,11460,11460,0
20231010,103700,452452610,11460,11460,11460,11460,1
20231010,103600,452441150,11400,11400,11400,11400,1
20231010,103500,452429750,11460,11460,11460,11460,0
20231010,103400,452429750,11460,11460,11460,11460,0
20231010,103300,452429750,11460,11460,11460,11460,0
20231010,103200,452429750,11460,11450,11460,11450,543
20231010,103100,446207780,11380,11380,11380,11380,0
20231010,103000,446207780,11380,11450,11450,11370,1005
20231010,102900,434738200,11450,11450,11450,11450,0
20231010,102800,434738200,11450,11450,11450,11450,435
20231010,102700,429757450,11450,11430,11450,11430,383
20231010,102600,425377090,11420,11420,11430,11420,3
20231010,102500,425342820,11430,11430,11430,11430,1
20231010,102400,425331390,11410,11410,11410,11410,3
20231010,102300,425297160,11430,11430,11430,11430,0
20231010,102200,425297160,11430,11430,11430,11430,270
20231010,102100,422211060,11450,11450,11450,11450,0
20231010,102000,422211060,11450,11450,11450,11450,0
20231010,101900,422211060,11450,11450,11450,11450,0
20231010,101800,422211060,11450,11420,11450,11420,770
20231010,101700,413412380,11420,11420,11420,11420,0
20231010,101600,413412380,11420,11420,11420,11420,0
20231010,101500,413412380,11420,11420,11420,11420,1
20231010,101400,413400960,11380,11390,11390,11380,586
20231010,101300,406727180,11420,11420,11420,11420,1
20231010,101200,406715760,11430,11430,11430,11430,0
20231010,101100,406715760,11430,11380,11430,11380,13
20231010,101000,406567270,11430,11430,11430,11430,0
20231010,100900,406567270,11430,11430,11430,11430,0
20231010,100800,406567270,11430,11380,11430,11380,2
20231010,100700,406544460,11380,11380,11380,11380,1
20231010,100600,406533080,11450,11380,11450,11370,93
20231010,100500,405474160,11450,11440,11500,11370,805
20231010,100400,396308610,11520,11520,11520,11450,148
20231010,100300,394613870,11520,11520,11520,11520,0
20231010,100200,394613870,11520,11470,11520,11460,482
20231010,100100,389070570,11520,11520,11520,11520,1
20231010,100000,389059050,11490,11490,11490,11490,0
20231010,095900,389059050,11490,11570,11570,11490,1287
20231010,095800,374198100,11570,11620,11620,11570,845
20231010,095700,364396280,11620,11670,11670,11610,3455
20231010,095600,324131990,11670,11570,11800,11570,1171
20231010,095500,310533580,11570,11530,11570,11500,2225
20231010,095400,284858910,11500,11440,11500,11440,2160
20231010,095300,260106140,11430,11390,11430,11390,1167
20231010,095200,246796750,11350,11350,11350,11350,0
20231010,095100,246796750,11350,11350,11350,11350,0
20231010,095000,246796750,11350,11350,11350,11350,0
20231010,094900,246796750,11350,11350,11350,11350,0
20231010,094800,246796750,11350,11350,11350,11350,1
20231010,094700,246785400,11380,11380,11380,11380,0
20231010,094600,246785400,11380,11380,11380,11380,0
20231010,094500,246785400,11380,11370,11380,11370,609
20231010,094400,239860770,11390,11370,11390,11370,278
20231010,094300,236697610,11370,11360,11370,11360,11
20231010,094200,236572550,11360,11360,11360,11360,770
20231010,094100,227825350,11320,11320,11320,11320,50
20231010,094000,227259350,11320,11320,11320,11320,30
20231010,093900,226919750,11320,11320,11320,11320,3
20231010,093800,226885790,11320,11320,11320,11320,40
20231010,093700,226432990,11320,11340,11350,11320,292
20231010,093600,223123240,11340,11340,11340,11340,20
20231010,093500,222896440,11350,11350,11350,11350,0
20231010,093400,222896440,11350,11350,11350,11350,1
20231010,093300,222885090,11340,11260,11340,11260,112
20231010,093200,221619530,11260,11260,11260,11260,0
20231010,093100,221619530,11260,11250,11260,11250,595
20231010,093000,214925480,11300,11300,11300,11300,0
20231010,092900,214925480,11300,11300,11300,11300,139
20231010,092800,213354780,11300,11300,11300,11300,246
20231010,092700,210574980,11300,11300,11300,11300,220
20231010,092600,208088980,11350,11230,11350,11230,474
20231010,092500,202729960,11230,11090,11230,11080,748
20231010,092400,194354550,11080,11080,11200,11080,823
20231010,092300,185205140,11080,11080,11080,11080,0
20231010,092200,185205140,11080,11080,11080,11080,155
20231010,092100,183487740,11080,10950,11080,10950,980
20231010,092000,172674270,10960,10930,10960,10930,302
20231010,091900,169368590,10910,10930,10930,10910,847
20231010,091800,160119200,10930,10950,10960,10930,479
20231010,091700,154876050,10950,10960,10990,10950,855
20231010,091600,145493730,11000,11000,11000,11000,24
20231010,091500,145229730,11000,11000,11020,11000,270
20231010,091400,142258070,11000,10990,11000,10960,132
20231010,091300,140807240,10960,10990,10990,10960,1066
20231010,091200,129116390,10990,10990,10990,10990,97
20231010,091100,128050360,10990,11090,11110,10980,1411
20231010,091000,112407840,11100,11140,11160,10980,666
20231010,090900,105035990,11140,11000,11140,10970,506
20231010,090800,99444220,10960,10960,10960,10960,1
20231010,090700,99433260,10950,11100,11100,10910,1136
20231010,090600,86930280,11100,11070,11100,11070,222
20231010,090500,84468780,11080,10990,11080,10900,888
20231010,090400,74728320,10900,11150,11160,10900,842
20231010,090300,65414470,11160,11280,11280,11110,3047
20231010,090200,31226810,11280,11370,11550,11260,408
20231010,090100,26612200,11280,11420,11440,11280,903
20231010,090000,16300500,11420,11230,11420,11230,1435