KissMeData/014130/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,185500,184330715,4975,4975,4975,4975,565
20231012,185400,184330715,4975,4975,4975,4975,0
20231012,185300,184330715,4975,4975,4975,4975,0
20231012,185200,184330715,4975,4975,4975,4975,0
20231012,185100,184330715,4975,4975,4975,4975,0
20231012,185000,184330715,4975,4975,4975,4975,0
20231012,184900,184330715,4975,4975,4975,4975,0
20231012,184800,184330715,4975,4975,4975,4975,0
20231012,184700,184330715,4975,4975,4975,4975,0
20231012,184600,184330715,4975,4975,4975,4975,0
20231012,184500,184330715,4975,4975,4975,4975,0
20231012,184400,184330715,4975,4975,4975,4975,0
20231012,184300,184330715,4975,4975,4975,4975,0
20231012,184200,184330715,4975,4975,4975,4975,0
20231012,184100,184330715,4975,4975,4975,4975,0
20231012,184000,184330715,4975,4975,4975,4975,0
20231012,183900,184330715,4975,4975,4975,4975,0
20231012,183800,184330715,4975,4975,4975,4975,0
20231012,183700,184330715,4975,4975,4975,4975,0
20231012,183600,184330715,4975,4975,4975,4975,0
20231012,183500,184330715,4975,4975,4975,4975,0
20231012,183400,184330715,4975,4975,4975,4975,0
20231012,183300,184330715,4975,4975,4975,4975,0
20231012,183200,184330715,4975,4975,4975,4975,0
20231012,183100,184330715,4975,4975,4975,4975,0
20231012,183000,184330715,4975,4975,4975,4975,0
20231012,182900,184330715,4975,4975,4975,4975,0
20231012,182800,184330715,4975,4975,4975,4975,0
20231012,182700,184330715,4975,4975,4975,4975,0
20231012,182600,184330715,4975,4975,4975,4975,0
20231012,182500,184330715,4975,4975,4975,4975,565
20231012,182400,184330715,4975,4975,4975,4975,0
20231012,182300,184330715,4975,4975,4975,4975,0
20231012,182200,184330715,4975,4975,4975,4975,0
20231012,182100,184330715,4975,4975,4975,4975,0
20231012,182000,184330715,4975,4975,4975,4975,0
20231012,181900,184330715,4975,4975,4975,4975,0
20231012,181800,184330715,4975,4975,4975,4975,0
20231012,181700,184330715,4975,4975,4975,4975,0
20231012,181600,184330715,4975,4975,4975,4975,0
20231012,181500,184330715,4975,4975,4975,4975,0
20231012,181400,184330715,4975,4975,4975,4975,0
20231012,181300,184330715,4975,4975,4975,4975,0
20231012,181200,184330715,4975,4975,4975,4975,0
20231012,181100,184330715,4975,4975,4975,4975,0
20231012,181000,184330715,4975,4975,4975,4975,0
20231012,180900,184330715,4975,4975,4975,4975,0
20231012,180800,184330715,4975,4975,4975,4975,0
20231012,180700,184330715,4975,4975,4975,4975,0
20231012,180600,184330715,4975,4975,4975,4975,0
20231012,180500,184330715,4975,4975,4975,4975,0
20231012,180400,184330715,4975,4975,4975,4975,0
20231012,180300,184330715,4975,4975,4975,4975,0
20231012,180200,184330715,4975,4975,4975,4975,0
20231012,180100,184330715,4975,4975,4975,4975,0
20231012,180000,184330715,4975,4975,4975,4975,0
20231012,175900,184330715,4975,4975,4975,4975,0
20231012,175800,184330715,4975,4975,4975,4975,0
20231012,175700,184330715,4975,4975,4975,4975,0
20231012,175600,184330715,4975,4975,4975,4975,0
20231012,175500,184330715,4975,4975,4975,4975,565
20231012,175400,184330715,4975,4975,4975,4975,0
20231012,175300,184330715,4975,4975,4975,4975,0
20231012,175200,184330715,4975,4975,4975,4975,0
20231012,175100,184330715,4975,4975,4975,4975,0
20231012,175000,184330715,4975,4975,4975,4975,0
20231012,174900,184330715,4975,4975,4975,4975,0
20231012,174800,184330715,4975,4975,4975,4975,0
20231012,174700,184330715,4975,4975,4975,4975,0
20231012,174600,184330715,4975,4975,4975,4975,0
20231012,174500,184330715,4975,4975,4975,4975,0
20231012,174400,184330715,4975,4975,4975,4975,0
20231012,174300,184330715,4975,4975,4975,4975,0
20231012,174200,184330715,4975,4975,4975,4975,0
20231012,174100,184330715,4975,4975,4975,4975,0
20231012,174000,184330715,4975,4975,4975,4975,0
20231012,173900,184330715,4975,4975,4975,4975,0
20231012,173800,184330715,4975,4975,4975,4975,0
20231012,173700,184330715,4975,4975,4975,4975,0
20231012,173600,184330715,4975,4975,4975,4975,0
20231012,173500,184330715,4975,4975,4975,4975,0
20231012,173400,184330715,4975,4975,4975,4975,0
20231012,173300,184330715,4975,4975,4975,4975,0
20231012,173200,184330715,4975,4975,4975,4975,0
20231012,173100,184330715,4975,4975,4975,4975,0
20231012,173000,184330715,4975,4975,4975,4975,0
20231012,172900,184330715,4975,4975,4975,4975,0
20231012,172800,184330715,4975,4975,4975,4975,0
20231012,172700,184330715,4975,4975,4975,4975,0
20231012,172600,184330715,4975,4975,4975,4975,0
20231012,172500,184330715,4975,4975,4975,4975,565
20231012,172400,184330715,4975,4975,4975,4975,0
20231012,172300,184330715,4975,4975,4975,4975,0
20231012,172200,184330715,4975,4975,4975,4975,0
20231012,172100,184330715,4975,4975,4975,4975,0
20231012,172000,184330715,4975,4975,4975,4975,0
20231012,171900,184330715,4975,4975,4975,4975,0
20231012,171800,184330715,4975,4975,4975,4975,0
20231012,171700,184330715,4975,4975,4975,4975,0
20231012,171600,184330715,4975,4975,4975,4975,0
20231012,171500,184330715,4975,4975,4975,4975,0
20231012,171400,184330715,4975,4975,4975,4975,0
20231012,171300,184330715,4975,4975,4975,4975,0
20231012,171200,184330715,4975,4975,4975,4975,0
20231012,171100,184330715,4975,4975,4975,4975,0
20231012,171000,184330715,4975,4975,4975,4975,0
20231012,170900,184330715,4975,4975,4975,4975,0
20231012,170800,184330715,4975,4975,4975,4975,0
20231012,170700,184330715,4975,4975,4975,4975,0
20231012,170600,184330715,4975,4975,4975,4975,0
20231012,170500,184330715,4975,4975,4975,4975,0
20231012,170400,184330715,4975,4975,4975,4975,0
20231012,170300,184330715,4975,4975,4975,4975,0
20231012,170200,184330715,4975,4975,4975,4975,0
20231012,170100,184330715,4975,4975,4975,4975,0
20231012,170000,184330715,4975,4975,4975,4975,0
20231012,165900,184330715,4975,4975,4975,4975,0
20231012,165800,184330715,4975,4975,4975,4975,0
20231012,165700,184330715,4975,4975,4975,4975,0
20231012,165600,184330715,4975,4975,4975,4975,0
20231012,165500,184330715,4975,4975,4975,4975,565
20231012,165400,184330715,4975,4975,4975,4975,0
20231012,165300,184330715,4975,4975,4975,4975,0
20231012,165200,184330715,4975,4975,4975,4975,0
20231012,165100,184330715,4975,4975,4975,4975,0
20231012,165000,184330715,4975,4975,4975,4975,0
20231012,164900,184330715,4975,4975,4975,4975,0
20231012,164800,184330715,4975,4975,4975,4975,0
20231012,164700,184330715,4975,4975,4975,4975,0
20231012,164600,184330715,4975,4975,4975,4975,0
20231012,164500,184330715,4975,4975,4975,4975,0
20231012,164400,184330715,4975,4975,4975,4975,0
20231012,164300,184330715,4975,4975,4975,4975,0
20231012,164200,184330715,4975,4975,4975,4975,0
20231012,164100,184330715,4975,4975,4975,4975,0
20231012,164000,184330715,4975,4975,4975,4975,0
20231012,163900,184330715,4975,4975,4975,4975,0
20231012,163800,184330715,4975,4975,4975,4975,0
20231012,163700,184330715,4975,4975,4975,4975,0
20231012,163600,184330715,4975,4975,4975,4975,0
20231012,163500,184330715,4975,4975,4975,4975,0
20231012,163400,184330715,4975,4975,4975,4975,0
20231012,163300,184330715,4975,4975,4975,4975,0
20231012,163200,184330715,4975,4975,4975,4975,0
20231012,163100,184330715,4975,4975,4975,4975,0
20231012,163000,184330715,4975,4975,4975,4975,0
20231012,162900,184330715,4975,4975,4975,4975,0
20231012,162800,184330715,4975,4975,4975,4975,0
20231012,162700,184330715,4975,4975,4975,4975,0
20231012,162600,184330715,4975,4975,4975,4975,0
20231012,162500,184330715,4975,4975,4975,4975,565
20231012,162400,184330715,4975,4975,4975,4975,0
20231012,162300,184330715,4975,4975,4975,4975,0
20231012,162200,184330715,4975,4975,4975,4975,0
20231012,162100,184330715,4975,4975,4975,4975,0
20231012,162000,184330715,4975,4975,4975,4975,0
20231012,161900,184330715,4975,4975,4975,4975,0
20231012,161800,184330715,4975,4975,4975,4975,0
20231012,161700,184330715,4975,4975,4975,4975,0
20231012,161600,184330715,4975,4975,4975,4975,0
20231012,161500,184330715,4975,4975,4975,4975,0
20231012,161400,184330715,4975,4975,4975,4975,0
20231012,161300,184330715,4975,4975,4975,4975,0
20231012,161200,184330715,4975,4975,4975,4975,0
20231012,161100,184330715,4975,4975,4975,4975,0
20231012,161000,184330715,4975,4975,4975,4975,0
20231012,160900,184330715,4975,4975,4975,4975,0
20231012,160800,184330715,4975,4975,4975,4975,0
20231012,160700,184330715,4975,4975,4975,4975,0
20231012,160600,184330715,4975,4975,4975,4975,0
20231012,160500,184330715,4975,4975,4975,4975,0
20231012,160400,184330715,4975,4975,4975,4975,0
20231012,160300,184330715,4975,4975,4975,4975,0
20231012,160200,184330715,4975,4975,4975,4975,0
20231012,160100,184330715,4975,4975,4975,4975,0
20231012,160000,184330715,4975,4975,4975,4975,0
20231012,155900,184330715,4975,4975,4975,4975,0
20231012,155800,184330715,4975,4975,4975,4975,0
20231012,155700,184330715,4975,4975,4975,4975,0
20231012,155600,184330715,4975,4975,4975,4975,0
20231012,155500,184330715,4975,4975,4975,4975,565
20231012,155400,184330715,4975,4975,4975,4975,0
20231012,155300,184330715,4975,4975,4975,4975,0
20231012,155200,184330715,4975,4975,4975,4975,0
20231012,155100,184330715,4975,4975,4975,4975,0
20231012,155000,184330715,4975,4975,4975,4975,0
20231012,154900,184330715,4975,4975,4975,4975,0
20231012,154800,184330715,4975,4975,4975,4975,0
20231012,154700,184330715,4975,4975,4975,4975,0
20231012,154600,184330715,4975,4975,4975,4975,0
20231012,154500,184330715,4975,4975,4975,4975,0
20231012,154400,184330715,4975,4975,4975,4975,0
20231012,154300,184330715,4975,4975,4975,4975,0
20231012,154200,184330715,4975,4975,4975,4975,0
20231012,154100,184330715,4975,4975,4975,4975,0
20231012,154000,184330715,4975,4975,4975,4975,0
20231012,153900,184330715,4975,4975,4975,4975,0
20231012,153800,184330715,4975,4975,4975,4975,0
20231012,153700,184330715,4975,4975,4975,4975,0
20231012,153600,184330715,4975,4975,4975,4975,0
20231012,153500,184330715,4975,4975,4975,4975,0
20231012,153400,184330715,4975,4975,4975,4975,0
20231012,153300,184330715,4975,4975,4975,4975,0
20231012,153200,184330715,4975,4975,4975,4975,0
20231012,153100,184330715,4975,4975,4975,4975,0
20231012,153000,184330715,4975,4975,4975,4975,565
20231012,152900,181519840,4950,4950,4950,4950,0
20231012,152800,181519840,4950,4950,4950,4950,0
20231012,152700,181519840,4950,4950,4950,4950,0
20231012,152600,181519840,4950,4950,4950,4950,0
20231012,152500,181519840,4950,4950,4950,4950,0
20231012,152400,181519840,4950,4950,4950,4950,0
20231012,152300,181519840,4950,4950,4950,4950,0
20231012,152200,181519840,4950,4950,4950,4950,0
20231012,152100,181519840,4950,4950,4950,4950,0
20231012,152000,181519840,4950,4950,4950,4950,0
20231012,151900,181519840,4950,4950,4950,4950,14
20231012,151800,181450540,4965,4965,4965,4965,0
20231012,151700,181450540,4965,4965,4965,4965,0
20231012,151600,181450540,4965,4965,4965,4965,0
20231012,151500,181450540,4965,4965,4965,4965,0
20231012,151400,181450540,4965,4965,4965,4965,0
20231012,151300,181450540,4965,4965,4965,4965,0
20231012,151200,181450540,4965,4960,4965,4950,163
20231012,151100,180643635,4965,4965,4965,4965,0
20231012,151000,180643635,4965,4965,4965,4965,22
20231012,150900,180534405,4965,4965,4965,4950,36
20231012,150800,180356025,4950,4950,4950,4950,440
20231012,150700,178178025,4965,4950,4965,4950,1001
20231012,150600,173223060,4950,4950,4950,4950,0
20231012,150500,173223060,4950,4950,4950,4950,0
20231012,150400,173223060,4950,4950,4950,4950,0
20231012,150300,173223060,4950,4950,4950,4950,0
20231012,150200,173223060,4950,4950,4950,4950,0
20231012,150100,173223060,4950,4950,4950,4950,0
20231012,150000,173223060,4950,4950,4950,4950,0
20231012,145900,173223060,4950,4950,4950,4950,0
20231012,145800,173223060,4950,4950,4950,4950,0
20231012,145700,173223060,4950,4950,4950,4950,0
20231012,145600,173223060,4950,4950,4950,4950,0
20231012,145500,173223060,4950,4950,4950,4950,0
20231012,145400,173223060,4950,4950,4950,4950,0
20231012,145300,173223060,4950,4950,4950,4950,0
20231012,145200,173223060,4950,4950,4950,4950,372
20231012,145100,171381660,4950,4950,4950,4950,0
20231012,145000,171381660,4950,4950,4950,4950,278
20231012,144900,170005560,4970,4970,4970,4970,0
20231012,144800,170005560,4970,4970,4970,4970,3
20231012,144700,169990650,4970,4970,4970,4970,106
20231012,144600,169463830,4940,4940,4940,4940,28
20231012,144500,169325510,4970,4970,4970,4970,0
20231012,144400,169325510,4970,4950,4970,4950,89
20231012,144300,168884345,4950,4950,4950,4950,442
20231012,144200,166696445,4950,4950,4950,4950,0
20231012,144100,166696445,4950,4950,4950,4950,0
20231012,144000,166696445,4950,4950,4950,4950,0
20231012,143900,166696445,4950,4945,4950,4945,843
20231012,143800,162523765,4945,4945,4945,4945,0
20231012,143700,162523765,4945,4945,4945,4945,0
20231012,143600,162523765,4945,4940,4945,4940,273
20231012,143500,161174830,4940,4940,4940,4940,0
20231012,143400,161174830,4940,4940,4940,4940,0
20231012,143300,161174830,4940,4940,4940,4940,90
20231012,143200,160730230,4945,4945,4945,4945,0
20231012,143100,160730230,4945,4945,4945,4945,0
20231012,143000,160730230,4945,4945,4945,4945,0
20231012,142900,160730230,4945,4945,4945,4945,0
20231012,142800,160730230,4945,4945,4945,4945,0
20231012,142700,160730230,4945,4945,4945,4945,1
20231012,142600,160725285,4910,4910,4910,4910,0
20231012,142500,160725285,4910,4910,4910,4910,4
20231012,142400,160705645,4945,4945,4945,4945,0
20231012,142300,160705645,4945,4945,4945,4945,0
20231012,142200,160705645,4945,4945,4945,4945,0
20231012,142100,160705645,4945,4945,4945,4945,0
20231012,142000,160705645,4945,4945,4945,4945,0
20231012,141900,160705645,4945,4945,4945,4945,0
20231012,141800,160705645,4945,4945,4945,4945,3
20231012,141700,160690810,4920,4920,4920,4920,0
20231012,141600,160690810,4920,4920,4920,4920,0
20231012,141500,160690810,4920,4920,4920,4920,0
20231012,141400,160690810,4920,4920,4920,4920,236
20231012,141300,159529690,4920,4920,4920,4920,0
20231012,141200,159529690,4920,4920,4920,4920,18
20231012,141100,159441130,4920,4920,4920,4920,15
20231012,141000,159367330,4920,4915,4920,4915,368
20231012,140900,157558310,4915,4915,4915,4915,0
20231012,140800,157558310,4915,4915,4915,4915,0
20231012,140700,157558310,4915,4915,4915,4915,2
20231012,140600,157548480,4920,4920,4920,4920,0
20231012,140500,157548480,4920,4920,4920,4920,7
20231012,140400,157514040,4915,4915,4915,4915,0
20231012,140300,157514040,4915,4915,4915,4915,0
20231012,140200,157514040,4915,4915,4915,4915,50
20231012,140100,157268290,4910,4910,4910,4910,0
20231012,140000,157268290,4910,4910,4910,4910,0
20231012,135900,157268290,4910,4910,4910,4910,0
20231012,135800,157268290,4910,4905,4910,4905,257
20231012,135700,156007610,4910,4910,4910,4910,0
20231012,135600,156007610,4910,4910,4910,4910,0
20231012,135500,156007610,4910,4910,4910,4910,0
20231012,135400,156007610,4910,4910,4910,4910,0
20231012,135300,156007610,4910,4910,4910,4910,0
20231012,135200,156007610,4910,4910,4910,4910,0
20231012,135100,156007610,4910,4910,4910,4910,0
20231012,135000,156007610,4910,4910,4910,4910,0
20231012,134900,156007610,4910,4910,4910,4910,0
20231012,134800,156007610,4910,4910,4910,4910,0
20231012,134700,156007610,4910,4910,4910,4910,0
20231012,134600,156007610,4910,4910,4910,4910,0
20231012,134500,156007610,4910,4910,4910,4910,0
20231012,134400,156007610,4910,4910,4910,4910,0
20231012,134300,156007610,4910,4910,4910,4910,0
20231012,134200,156007610,4910,4910,4910,4910,20
20231012,134100,155909410,4910,4910,4910,4910,50
20231012,134000,155663910,4910,4910,4910,4910,0
20231012,133900,155663910,4910,4910,4910,4910,4
20231012,133800,155644270,4910,4910,4910,4910,0
20231012,133700,155644270,4910,4910,4910,4910,10
20231012,133600,155595170,4910,4910,4910,4910,0
20231012,133500,155595170,4910,4910,4910,4910,0
20231012,133400,155595170,4910,4910,4910,4910,0
20231012,133300,155595170,4910,4910,4910,4910,0
20231012,133200,155595170,4910,4910,4910,4910,0
20231012,133100,155595170,4910,4910,4910,4910,0
20231012,133000,155595170,4910,4910,4910,4910,0
20231012,132900,155595170,4910,4910,4910,4910,0
20231012,132800,155595170,4910,4910,4910,4910,0
20231012,132700,155595170,4910,4910,4910,4910,0
20231012,132600,155595170,4910,4910,4910,4910,333
20231012,132500,153960140,4910,4910,4910,4910,1
20231012,132400,153955230,4890,4890,4890,4890,0
20231012,132300,153955230,4890,4890,4890,4890,0
20231012,132200,153955230,4890,4890,4890,4890,0
20231012,132100,153955230,4890,4890,4890,4890,0
20231012,132000,153955230,4890,4890,4890,4890,1
20231012,131900,153950340,4910,4910,4910,4910,0
20231012,131800,153950340,4910,4910,4910,4910,0
20231012,131700,153950340,4910,4910,4910,4910,0
20231012,131600,153950340,4910,4910,4910,4910,0
20231012,131500,153950340,4910,4910,4910,4910,0
20231012,131400,153950340,4910,4910,4910,4910,60
20231012,131300,153655740,4910,4910,4910,4910,0
20231012,131200,153655740,4910,4910,4910,4910,0
20231012,131100,153655740,4910,4910,4910,4910,0
20231012,131000,153655740,4910,4910,4910,4910,0
20231012,130900,153655740,4910,4910,4910,4910,0
20231012,130800,153655740,4910,4910,4910,4910,0
20231012,130700,153655740,4910,4910,4910,4910,0
20231012,130600,153655740,4910,4910,4910,4910,0
20231012,130500,153655740,4910,4910,4910,4910,0
20231012,130400,153655740,4910,4910,4910,4910,0
20231012,130300,153655740,4910,4910,4910,4910,0
20231012,130200,153655740,4910,4910,4910,4910,0
20231012,130100,153655740,4910,4910,4910,4910,0
20231012,130000,153655740,4910,4910,4910,4910,0
20231012,125900,153655740,4910,4910,4910,4910,1000
20231012,125800,148745740,4910,4910,4910,4910,2
20231012,125700,148735920,4890,4890,4890,4890,114
20231012,125600,148178460,4890,4900,4900,4890,2595
20231012,125500,135487390,4915,4915,4915,4915,0
20231012,125400,135487390,4915,4915,4915,4915,0
20231012,125300,135487390,4915,4915,4915,4915,0
20231012,125200,135487390,4915,4915,4915,4915,0
20231012,125100,135487390,4915,4915,4915,4915,0
20231012,125000,135487390,4915,4915,4915,4915,0
20231012,124900,135487390,4915,4915,4915,4915,0
20231012,124800,135487390,4915,4915,4915,4915,0
20231012,124700,135487390,4915,4915,4915,4915,0
20231012,124600,135487390,4915,4915,4915,4915,0
20231012,124500,135487390,4915,4915,4915,4915,0
20231012,124400,135487390,4915,4915,4915,4915,0
20231012,124300,135487390,4915,4915,4915,4915,0
20231012,124200,135487390,4915,4915,4915,4915,0
20231012,124100,135487390,4915,4915,4915,4915,0
20231012,124000,135487390,4915,4915,4915,4915,0
20231012,123900,135487390,4915,4915,4915,4915,0
20231012,123800,135487390,4915,4915,4915,4915,0
20231012,123700,135487390,4915,4915,4915,4915,0
20231012,123600,135487390,4915,4915,4915,4915,0
20231012,123500,135487390,4915,4915,4915,4915,0
20231012,123400,135487390,4915,4915,4915,4915,0
20231012,123300,135487390,4915,4915,4915,4915,0
20231012,123200,135487390,4915,4910,4915,4910,102
20231012,123100,134986065,4915,4915,4915,4915,0
20231012,123000,134986065,4915,4915,4915,4915,0
20231012,122900,134986065,4915,4915,4915,4915,0
20231012,122800,134986065,4915,4915,4915,4915,0
20231012,122700,134986065,4915,4915,4915,4915,0
20231012,122600,134986065,4915,4915,4915,4915,0
20231012,122500,134986065,4915,4915,4915,4915,0
20231012,122400,134986065,4915,4915,4915,4915,1
20231012,122300,134981150,4895,4895,4895,4895,0
20231012,122200,134981150,4895,4895,4895,4895,0
20231012,122100,134981150,4895,4895,4895,4895,0
20231012,122000,134981150,4895,4895,4895,4895,565
20231012,121900,132215475,4915,4915,4915,4915,0
20231012,121800,132215475,4915,4915,4915,4915,0
20231012,121700,132215475,4915,4915,4915,4915,0
20231012,121600,132215475,4915,4915,4915,4915,0
20231012,121500,132215475,4915,4915,4915,4915,0
20231012,121400,132215475,4915,4915,4915,4915,0
20231012,121300,132215475,4915,4915,4915,4915,0
20231012,121200,132215475,4915,4915,4915,4915,0
20231012,121100,132215475,4915,4915,4915,4915,1
20231012,121000,132210560,4890,4890,4890,4890,0
20231012,120900,132210560,4890,4890,4890,4890,0
20231012,120800,132210560,4890,4890,4890,4890,0
20231012,120700,132210560,4890,4890,4890,4890,0
20231012,120600,132210560,4890,4900,4900,4890,720
20231012,120500,128686265,4920,4920,4920,4920,0
20231012,120400,128686265,4920,4920,4920,4920,0
20231012,120300,128686265,4920,4920,4920,4920,0
20231012,120200,128686265,4920,4920,4920,4920,0
20231012,120100,128686265,4920,4920,4920,4920,0
20231012,120000,128686265,4920,4920,4920,4920,0
20231012,115900,128686265,4920,4920,4920,4920,0
20231012,115800,128686265,4920,4920,4920,4920,0
20231012,115700,128686265,4920,4920,4920,4920,0
20231012,115600,128686265,4920,4920,4920,4920,2
20231012,115500,128676425,4900,4900,4900,4900,0
20231012,115400,128676425,4900,4900,4900,4900,0
20231012,115300,128676425,4900,4915,4915,4900,1210
20231012,115200,122743255,4920,4920,4920,4920,9
20231012,115100,122698975,4920,4920,4920,4920,0
20231012,115000,122698975,4920,4920,4920,4920,0
20231012,114900,122698975,4920,4920,4920,4920,0
20231012,114800,122698975,4920,4920,4920,4920,0
20231012,114700,122698975,4920,4920,4920,4920,0
20231012,114600,122698975,4920,4920,4920,4920,0
20231012,114500,122698975,4920,4920,4920,4920,0
20231012,114400,122698975,4920,4920,4920,4920,0
20231012,114300,122698975,4920,4920,4920,4920,0
20231012,114200,122698975,4920,4920,4920,4920,0
20231012,114100,122698975,4920,4920,4920,4920,22
20231012,114000,122590735,4920,4920,4920,4920,0
20231012,113900,122590735,4920,4920,4920,4920,0
20231012,113800,122590735,4920,4920,4920,4920,10
20231012,113700,122541535,4920,4920,4920,4920,0
20231012,113600,122541535,4920,4920,4920,4920,0
20231012,113500,122541535,4920,4920,4920,4920,0
20231012,113400,122541535,4920,4920,4920,4920,0
20231012,113300,122541535,4920,4920,4920,4920,0
20231012,113200,122541535,4920,4920,4920,4920,0
20231012,113100,122541535,4920,4920,4920,4920,14
20231012,113000,122472655,4920,4920,4920,4920,67
20231012,112900,122143015,4920,4920,4920,4920,0
20231012,112800,122143015,4920,4920,4920,4920,22
20231012,112700,122034775,4920,4920,4920,4920,575
20231012,112600,119205775,4920,4920,4920,4920,13
20231012,112500,119141815,4920,4920,4925,4920,78
20231012,112400,118758020,4920,4925,4925,4920,400
20231012,112300,116789020,4945,4945,4945,4945,0
20231012,112200,116789020,4945,4945,4945,4945,0
20231012,112100,116789020,4945,4920,4945,4920,201
20231012,112000,115800075,4945,4945,4945,4945,0
20231012,111900,115800075,4945,4945,4945,4945,0
20231012,111800,115800075,4945,4945,4945,4945,0
20231012,111700,115800075,4945,4945,4945,4945,1
20231012,111600,115795130,4920,4920,4920,4920,204
20231012,111500,114791450,4945,4945,4945,4945,0
20231012,111400,114791450,4945,4945,4945,4945,0
20231012,111300,114791450,4945,4945,4945,4945,0
20231012,111200,114791450,4945,4945,4945,4945,0
20231012,111100,114791450,4945,4945,4945,4945,0
20231012,111000,114791450,4945,4945,4945,4945,0
20231012,110900,114791450,4945,4945,4945,4945,3
20231012,110800,114776615,4945,4945,4945,4945,0
20231012,110700,114776615,4945,4945,4945,4945,0
20231012,110600,114776615,4945,4945,4945,4945,0
20231012,110500,114776615,4945,4945,4945,4945,0
20231012,110400,114776615,4945,4945,4945,4945,0
20231012,110300,114776615,4945,4945,4945,4945,0
20231012,110200,114776615,4945,4945,4945,4945,0
20231012,110100,114776615,4945,4945,4945,4945,0
20231012,110000,114776615,4945,4945,4945,4945,0
20231012,105900,114776615,4945,4945,4945,4945,0
20231012,105800,114776615,4945,4945,4945,4945,0
20231012,105700,114776615,4945,4945,4945,4945,0
20231012,105600,114776615,4945,4945,4945,4945,0
20231012,105500,114776615,4945,4945,4945,4945,0
20231012,105400,114776615,4945,4945,4945,4945,0
20231012,105300,114776615,4945,4945,4945,4945,0
20231012,105200,114776615,4945,4945,4945,4945,0
20231012,105100,114776615,4945,4945,4945,4945,0
20231012,105000,114776615,4945,4945,4945,4945,0
20231012,104900,114776615,4945,4945,4945,4945,0
20231012,104800,114776615,4945,4945,4945,4945,202
20231012,104700,113777725,4945,4945,4945,4945,0
20231012,104600,113777725,4945,4945,4945,4945,0
20231012,104500,113777725,4945,4945,4945,4945,101
20231012,104400,113278280,4950,4950,4950,4950,0
20231012,104300,113278280,4950,4950,4950,4950,0
20231012,104200,113278280,4950,4950,4950,4950,0
20231012,104100,113278280,4950,4950,4950,4950,0
20231012,104000,113278280,4950,4950,4950,4950,0
20231012,103900,113278280,4950,4950,4950,4950,0
20231012,103800,113278280,4950,4950,4950,4950,0
20231012,103700,113278280,4950,4950,4950,4950,0
20231012,103600,113278280,4950,4950,4950,4950,6
20231012,103500,113248580,4950,4950,4950,4950,0
20231012,103400,113248580,4950,4950,4950,4950,0
20231012,103300,113248580,4950,4950,4950,4950,0
20231012,103200,113248580,4950,4950,4950,4950,475
20231012,103100,110897330,4950,4950,4950,4950,507
20231012,103000,108387680,4950,4950,4950,4950,0
20231012,102900,108387680,4950,4950,4950,4950,100
20231012,102800,107892680,4975,4975,4975,4975,0
20231012,102700,107892680,4975,4975,4975,4975,0
20231012,102600,107892680,4975,4975,4975,4975,0
20231012,102500,107892680,4975,4975,4975,4975,0
20231012,102400,107892680,4975,4975,4975,4975,0
20231012,102300,107892680,4975,4975,4975,4975,2
20231012,102200,107882730,4950,4950,4950,4950,0
20231012,102100,107882730,4950,4975,4975,4950,56
20231012,102000,107605105,4950,4950,4950,4950,0
20231012,101900,107605105,4950,4950,4950,4950,0
20231012,101800,107605105,4950,4950,4950,4950,278
20231012,101700,106229005,4950,4950,4950,4950,0
20231012,101600,106229005,4950,4950,4950,4950,0
20231012,101500,106229005,4950,4950,4950,4950,52
20231012,101400,105971605,4950,4950,4950,4950,0
20231012,101300,105971605,4950,4950,4950,4950,0
20231012,101200,105971605,4950,4950,4950,4950,0
20231012,101100,105971605,4950,4950,4950,4950,0
20231012,101000,105971605,4950,4950,4950,4950,0
20231012,100900,105971605,4950,4940,4950,4940,479
20231012,100800,103604920,4940,4940,4940,4940,0
20231012,100700,103604920,4940,4940,4940,4940,10
20231012,100600,103555520,4945,4945,4945,4945,0
20231012,100500,103555520,4945,4945,4945,4945,0
20231012,100400,103555520,4945,4945,4945,4945,0
20231012,100300,103555520,4945,4945,4945,4945,0
20231012,100200,103555520,4945,4945,4945,4945,0
20231012,100100,103555520,4945,4945,4945,4945,0
20231012,100000,103555520,4945,4930,4945,4930,641
20231012,095900,100390915,4930,4930,4930,4930,0
20231012,095800,100390915,4930,4930,4930,4930,0
20231012,095700,100390915,4930,4930,4930,4930,0
20231012,095600,100390915,4930,4930,4930,4930,0
20231012,095500,100390915,4930,4930,4930,4930,0
20231012,095400,100390915,4930,4930,4930,4930,1
20231012,095300,100385985,4910,4910,4910,4910,0
20231012,095200,100385985,4910,4910,4910,4910,33
20231012,095100,100223955,4900,4900,4900,4900,0
20231012,095000,100223955,4900,4900,4900,4900,0
20231012,094900,100223955,4900,4900,4900,4900,0
20231012,094800,100223955,4900,4900,4900,4900,246
20231012,094700,99018555,4880,4880,4880,4880,50
20231012,094600,98774555,4900,4900,4900,4900,0
20231012,094500,98774555,4900,4900,4900,4900,0
20231012,094400,98774555,4900,4900,4900,4900,0
20231012,094300,98774555,4900,4900,4900,4900,0
20231012,094200,98774555,4900,4900,4900,4900,2
20231012,094100,98764755,4870,4870,4870,4870,0
20231012,094000,98764755,4870,4870,4870,4870,0
20231012,093900,98764755,4870,4870,4870,4870,0
20231012,093800,98764755,4870,4900,4900,4870,45
20231012,093700,98544315,4900,4900,4900,4900,0
20231012,093600,98544315,4900,4900,4900,4900,2
20231012,093500,98534515,4930,4930,4930,4930,1
20231012,093400,98529585,4900,4880,4900,4880,1538
20231012,093300,90996565,4880,4880,4880,4880,396
20231012,093200,89064085,4880,4860,4880,4860,1018
20231012,093100,84106060,4860,4860,4860,4860,0
20231012,093000,84106060,4860,4845,4860,4780,950
20231012,092900,79541305,4865,4865,4865,4865,0
20231012,092800,79541305,4865,4865,4865,4865,0
20231012,092700,79541305,4865,4865,4865,4865,0
20231012,092600,79541305,4865,4865,4865,4865,0
20231012,092500,79541305,4865,4880,4880,4865,374
20231012,092400,77721750,4880,4880,4880,4880,0
20231012,092300,77721750,4880,4880,4880,4880,0
20231012,092200,77721750,4880,4865,4880,4865,9
20231012,092100,77677950,4865,4865,4880,4865,370
20231012,092000,75877885,4865,4840,4865,4840,422
20231012,091900,73833545,4840,4825,4840,4825,1509
20231012,091800,66543960,4815,4810,4815,4810,959
20231012,091700,61928695,4815,4815,4815,4815,0
20231012,091600,61928695,4815,4815,4815,4815,0
20231012,091500,61928695,4815,4815,4815,4815,0
20231012,091400,61928695,4815,4800,4820,4800,193
20231012,091300,61001575,4800,4800,4800,4800,57
20231012,091200,60727975,4830,4830,4830,4830,0
20231012,091100,60727975,4830,4795,4830,4790,1896
20231012,091000,51641095,4800,4800,4800,4800,1000
20231012,090900,46841095,4820,4820,4820,4820,0
20231012,090800,46841095,4820,4790,4820,4790,1002
20231012,090700,42041455,4790,4790,4790,4790,1000
20231012,090600,37251455,4785,4785,4785,4785,1000
20231012,090500,32466455,4785,4785,4785,4785,1000
20231012,090400,27681455,4820,4785,4820,4785,1500
20231012,090300,20486455,4820,4785,4820,4785,1025
20231012,090200,15581065,4825,4785,4825,4785,1002
20231012,090100,10786415,4845,4845,4845,4845,0
20231012,090000,10786415,4845,4760,4845,4760,2266