KissMeData/024120/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,190200,108024160,4135,4135,4135,4135,834
20231012,190100,108024160,4135,4135,4135,4135,0
20231012,190000,108024160,4135,4135,4135,4135,0
20231012,185900,108024160,4135,4135,4135,4135,0
20231012,185800,108024160,4135,4135,4135,4135,0
20231012,185700,108024160,4135,4135,4135,4135,0
20231012,185600,108024160,4135,4135,4135,4135,0
20231012,185500,108024160,4135,4135,4135,4135,0
20231012,185400,108024160,4135,4135,4135,4135,0
20231012,185300,108024160,4135,4135,4135,4135,0
20231012,185200,108024160,4135,4135,4135,4135,0
20231012,185100,108024160,4135,4135,4135,4135,0
20231012,185000,108024160,4135,4135,4135,4135,0
20231012,184900,108024160,4135,4135,4135,4135,0
20231012,184800,108024160,4135,4135,4135,4135,0
20231012,184700,108024160,4135,4135,4135,4135,0
20231012,184600,108024160,4135,4135,4135,4135,0
20231012,184500,108024160,4135,4135,4135,4135,0
20231012,184400,108024160,4135,4135,4135,4135,0
20231012,184300,108024160,4135,4135,4135,4135,0
20231012,184200,108024160,4135,4135,4135,4135,0
20231012,184100,108024160,4135,4135,4135,4135,0
20231012,184000,108024160,4135,4135,4135,4135,0
20231012,183900,108024160,4135,4135,4135,4135,0
20231012,183800,108024160,4135,4135,4135,4135,0
20231012,183700,108024160,4135,4135,4135,4135,0
20231012,183600,108024160,4135,4135,4135,4135,0
20231012,183500,108024160,4135,4135,4135,4135,0
20231012,183400,108024160,4135,4135,4135,4135,0
20231012,183300,108024160,4135,4135,4135,4135,0
20231012,183200,108024160,4135,4135,4135,4135,834
20231012,183100,108024160,4135,4135,4135,4135,0
20231012,183000,108024160,4135,4135,4135,4135,0
20231012,182900,108024160,4135,4135,4135,4135,0
20231012,182800,108024160,4135,4135,4135,4135,0
20231012,182700,108024160,4135,4135,4135,4135,0
20231012,182600,108024160,4135,4135,4135,4135,0
20231012,182500,108024160,4135,4135,4135,4135,0
20231012,182400,108024160,4135,4135,4135,4135,0
20231012,182300,108024160,4135,4135,4135,4135,0
20231012,182200,108024160,4135,4135,4135,4135,0
20231012,182100,108024160,4135,4135,4135,4135,0
20231012,182000,108024160,4135,4135,4135,4135,0
20231012,181900,108024160,4135,4135,4135,4135,0
20231012,181800,108024160,4135,4135,4135,4135,0
20231012,181700,108024160,4135,4135,4135,4135,0
20231012,181600,108024160,4135,4135,4135,4135,0
20231012,181500,108024160,4135,4135,4135,4135,0
20231012,181400,108024160,4135,4135,4135,4135,0
20231012,181300,108024160,4135,4135,4135,4135,0
20231012,181200,108024160,4135,4135,4135,4135,0
20231012,181100,108024160,4135,4135,4135,4135,0
20231012,181000,108024160,4135,4135,4135,4135,0
20231012,180900,108024160,4135,4135,4135,4135,0
20231012,180800,108024160,4135,4135,4135,4135,0
20231012,180700,108024160,4135,4135,4135,4135,0
20231012,180600,108024160,4135,4135,4135,4135,0
20231012,180500,108024160,4135,4135,4135,4135,0
20231012,180400,108024160,4135,4135,4135,4135,0
20231012,180300,108024160,4135,4135,4135,4135,0
20231012,180200,108024160,4135,4135,4135,4135,834
20231012,180100,108024160,4135,4135,4135,4135,0
20231012,180000,108024160,4135,4135,4135,4135,0
20231012,175900,108024160,4135,4135,4135,4135,0
20231012,175800,108024160,4135,4135,4135,4135,0
20231012,175700,108024160,4135,4135,4135,4135,0
20231012,175600,108024160,4135,4135,4135,4135,0
20231012,175500,108024160,4135,4135,4135,4135,0
20231012,175400,108024160,4135,4135,4135,4135,0
20231012,175300,108024160,4135,4135,4135,4135,0
20231012,175200,108024160,4135,4135,4135,4135,0
20231012,175100,108024160,4135,4135,4135,4135,0
20231012,175000,108024160,4135,4135,4135,4135,0
20231012,174900,108024160,4135,4135,4135,4135,0
20231012,174800,108024160,4135,4135,4135,4135,0
20231012,174700,108024160,4135,4135,4135,4135,0
20231012,174600,108024160,4135,4135,4135,4135,0
20231012,174500,108024160,4135,4135,4135,4135,0
20231012,174400,108024160,4135,4135,4135,4135,0
20231012,174300,108024160,4135,4135,4135,4135,0
20231012,174200,108024160,4135,4135,4135,4135,0
20231012,174100,108024160,4135,4135,4135,4135,0
20231012,174000,108024160,4135,4135,4135,4135,0
20231012,173900,108024160,4135,4135,4135,4135,0
20231012,173800,108024160,4135,4135,4135,4135,0
20231012,173700,108024160,4135,4135,4135,4135,0
20231012,173600,108024160,4135,4135,4135,4135,0
20231012,173500,108024160,4135,4135,4135,4135,0
20231012,173400,108024160,4135,4135,4135,4135,0
20231012,173300,108024160,4135,4135,4135,4135,0
20231012,173200,108024160,4135,4135,4135,4135,834
20231012,173100,108024160,4135,4135,4135,4135,0
20231012,173000,108024160,4135,4135,4135,4135,0
20231012,172900,108024160,4135,4135,4135,4135,0
20231012,172800,108024160,4135,4135,4135,4135,0
20231012,172700,108024160,4135,4135,4135,4135,0
20231012,172600,108024160,4135,4135,4135,4135,0
20231012,172500,108024160,4135,4135,4135,4135,0
20231012,172400,108024160,4135,4135,4135,4135,0
20231012,172300,108024160,4135,4135,4135,4135,0
20231012,172200,108024160,4135,4135,4135,4135,0
20231012,172100,108024160,4135,4135,4135,4135,0
20231012,172000,108024160,4135,4135,4135,4135,0
20231012,171900,108024160,4135,4135,4135,4135,0
20231012,171800,108024160,4135,4135,4135,4135,0
20231012,171700,108024160,4135,4135,4135,4135,0
20231012,171600,108024160,4135,4135,4135,4135,0
20231012,171500,108024160,4135,4135,4135,4135,0
20231012,171400,108024160,4135,4135,4135,4135,0
20231012,171300,108024160,4135,4135,4135,4135,0
20231012,171200,108024160,4135,4135,4135,4135,0
20231012,171100,108024160,4135,4135,4135,4135,0
20231012,171000,108024160,4135,4135,4135,4135,0
20231012,170900,108024160,4135,4135,4135,4135,0
20231012,170800,108024160,4135,4135,4135,4135,0
20231012,170700,108024160,4135,4135,4135,4135,0
20231012,170600,108024160,4135,4135,4135,4135,0
20231012,170500,108024160,4135,4135,4135,4135,0
20231012,170400,108024160,4135,4135,4135,4135,0
20231012,170300,108024160,4135,4135,4135,4135,0
20231012,170200,108024160,4135,4135,4135,4135,834
20231012,170100,108024160,4135,4135,4135,4135,0
20231012,170000,108024160,4135,4135,4135,4135,0
20231012,165900,108024160,4135,4135,4135,4135,0
20231012,165800,108024160,4135,4135,4135,4135,0
20231012,165700,108024160,4135,4135,4135,4135,0
20231012,165600,108024160,4135,4135,4135,4135,0
20231012,165500,108024160,4135,4135,4135,4135,0
20231012,165400,108024160,4135,4135,4135,4135,0
20231012,165300,108024160,4135,4135,4135,4135,0
20231012,165200,108024160,4135,4135,4135,4135,0
20231012,165100,108024160,4135,4135,4135,4135,0
20231012,165000,108024160,4135,4135,4135,4135,0
20231012,164900,108024160,4135,4135,4135,4135,0
20231012,164800,108024160,4135,4135,4135,4135,0
20231012,164700,108024160,4135,4135,4135,4135,0
20231012,164600,108024160,4135,4135,4135,4135,0
20231012,164500,108024160,4135,4135,4135,4135,0
20231012,164400,108024160,4135,4135,4135,4135,0
20231012,164300,108024160,4135,4135,4135,4135,0
20231012,164200,108024160,4135,4135,4135,4135,0
20231012,164100,108024160,4135,4135,4135,4135,0
20231012,164000,108024160,4135,4135,4135,4135,0
20231012,163900,108024160,4135,4135,4135,4135,0
20231012,163800,108024160,4135,4135,4135,4135,0
20231012,163700,108024160,4135,4135,4135,4135,0
20231012,163600,108024160,4135,4135,4135,4135,0
20231012,163500,108024160,4135,4135,4135,4135,0
20231012,163400,108024160,4135,4135,4135,4135,0
20231012,163300,108024160,4135,4135,4135,4135,0
20231012,163200,108024160,4135,4135,4135,4135,834
20231012,163100,108024160,4135,4135,4135,4135,0
20231012,163000,108024160,4135,4135,4135,4135,0
20231012,162900,108024160,4135,4135,4135,4135,0
20231012,162800,108024160,4135,4135,4135,4135,0
20231012,162700,108024160,4135,4135,4135,4135,0
20231012,162600,108024160,4135,4135,4135,4135,0
20231012,162500,108024160,4135,4135,4135,4135,0
20231012,162400,108024160,4135,4135,4135,4135,0
20231012,162300,108024160,4135,4135,4135,4135,0
20231012,162200,108024160,4135,4135,4135,4135,0
20231012,162100,108024160,4135,4135,4135,4135,0
20231012,162000,108024160,4135,4135,4135,4135,0
20231012,161900,108024160,4135,4135,4135,4135,0
20231012,161800,108024160,4135,4135,4135,4135,0
20231012,161700,108024160,4135,4135,4135,4135,0
20231012,161600,108024160,4135,4135,4135,4135,0
20231012,161500,108024160,4135,4135,4135,4135,0
20231012,161400,108024160,4135,4135,4135,4135,0
20231012,161300,108024160,4135,4135,4135,4135,0
20231012,161200,108024160,4135,4135,4135,4135,0
20231012,161100,108024160,4135,4135,4135,4135,0
20231012,161000,108024160,4135,4135,4135,4135,0
20231012,160900,108024160,4135,4135,4135,4135,0
20231012,160800,108024160,4135,4135,4135,4135,0
20231012,160700,108024160,4135,4135,4135,4135,0
20231012,160600,108024160,4135,4135,4135,4135,0
20231012,160500,108024160,4135,4135,4135,4135,0
20231012,160400,108024160,4135,4135,4135,4135,0
20231012,160300,108024160,4135,4135,4135,4135,0
20231012,160200,108024160,4135,4135,4135,4135,834
20231012,160100,108024160,4135,4135,4135,4135,0
20231012,160000,108024160,4135,4135,4135,4135,0
20231012,155900,108024160,4135,4135,4135,4135,0
20231012,155800,108024160,4135,4135,4135,4135,0
20231012,155700,108024160,4135,4135,4135,4135,0
20231012,155600,108024160,4135,4135,4135,4135,0
20231012,155500,108024160,4135,4135,4135,4135,0
20231012,155400,108024160,4135,4135,4135,4135,0
20231012,155300,108024160,4135,4135,4135,4135,0
20231012,155200,108024160,4135,4135,4135,4135,0
20231012,155100,108024160,4135,4135,4135,4135,0
20231012,155000,108024160,4135,4135,4135,4135,0
20231012,154900,108024160,4135,4135,4135,4135,0
20231012,154800,108024160,4135,4135,4135,4135,0
20231012,154700,108024160,4135,4135,4135,4135,0
20231012,154600,108024160,4135,4135,4135,4135,0
20231012,154500,108024160,4135,4135,4135,4135,0
20231012,154400,108024160,4135,4135,4135,4135,0
20231012,154300,108024160,4135,4135,4135,4135,0
20231012,154200,108024160,4135,4135,4135,4135,0
20231012,154100,108024160,4135,4135,4135,4135,0
20231012,154000,108024160,4135,4135,4135,4135,0
20231012,153900,108024160,4135,4135,4135,4135,0
20231012,153800,108024160,4135,4135,4135,4135,0
20231012,153700,108024160,4135,4135,4135,4135,0
20231012,153600,108024160,4135,4135,4135,4135,0
20231012,153500,108024160,4135,4135,4135,4135,0
20231012,153400,108024160,4135,4135,4135,4135,0
20231012,153300,108024160,4135,4135,4135,4135,0
20231012,153200,108024160,4135,4135,4135,4135,834
20231012,153100,108024160,4135,4135,4135,4135,0
20231012,153000,108024160,4135,4135,4135,4135,834
20231012,152900,104575570,4130,4130,4130,4130,0
20231012,152800,104575570,4130,4130,4130,4130,0
20231012,152700,104575570,4130,4130,4130,4130,0
20231012,152600,104575570,4130,4130,4130,4130,0
20231012,152500,104575570,4130,4130,4130,4130,0
20231012,152400,104575570,4130,4130,4130,4130,0
20231012,152300,104575570,4130,4130,4130,4130,0
20231012,152200,104575570,4130,4130,4130,4130,0
20231012,152100,104575570,4130,4130,4130,4130,0
20231012,152000,104575570,4130,4130,4130,4130,0
20231012,151900,104575570,4130,4110,4130,4110,166
20231012,151800,103890665,4120,4120,4120,4120,63
20231012,151700,103631105,4125,4125,4125,4125,10
20231012,151600,103589855,4120,4115,4120,4115,70
20231012,151500,103301530,4120,4120,4120,4120,0
20231012,151400,103301530,4120,4120,4120,4120,0
20231012,151300,103301530,4120,4120,4120,4120,0
20231012,151200,103301530,4120,4120,4120,4120,0
20231012,151100,103301530,4120,4120,4120,4120,0
20231012,151000,103301530,4120,4120,4120,4120,0
20231012,150900,103301530,4120,4120,4120,4120,0
20231012,150800,103301530,4120,4120,4120,4120,0
20231012,150700,103301530,4120,4120,4120,4120,0
20231012,150600,103301530,4120,4120,4120,4120,0
20231012,150500,103301530,4120,4120,4120,4120,0
20231012,150400,103301530,4120,4120,4120,4120,0
20231012,150300,103301530,4120,4120,4120,4120,0
20231012,150200,103301530,4120,4115,4120,4095,577
20231012,150100,100934515,4115,4125,4125,4115,35
20231012,150000,100790190,4130,4130,4130,4130,0
20231012,145900,100790190,4130,4115,4130,4110,298
20231012,145800,99563665,4115,4115,4115,4115,0
20231012,145700,99563665,4115,4115,4115,4115,0
20231012,145600,99563665,4115,4115,4115,4115,0
20231012,145500,99563665,4115,4115,4115,4115,0
20231012,145400,99563665,4115,4115,4115,4115,0
20231012,145300,99563665,4115,4115,4115,4115,10
20231012,145200,99522515,4115,4115,4115,4115,1
20231012,145100,99518400,4110,4110,4110,4110,0
20231012,145000,99518400,4110,4110,4110,4110,0
20231012,144900,99518400,4110,4115,4115,4110,56
20231012,144800,99287990,4135,4135,4135,4135,0
20231012,144700,99287990,4135,4135,4135,4135,0
20231012,144600,99287990,4135,4135,4135,4135,0
20231012,144500,99287990,4135,4135,4135,4135,0
20231012,144400,99287990,4135,4135,4135,4135,0
20231012,144300,99287990,4135,4135,4135,4135,0
20231012,144200,99287990,4135,4135,4135,4135,0
20231012,144100,99287990,4135,4135,4135,4135,0
20231012,144000,99287990,4135,4135,4135,4135,0
20231012,143900,99287990,4135,4135,4135,4135,0
20231012,143800,99287990,4135,4135,4135,4135,0
20231012,143700,99287990,4135,4135,4135,4135,0
20231012,143600,99287990,4135,4135,4135,4135,0
20231012,143500,99287990,4135,4135,4135,4135,0
20231012,143400,99287990,4135,4135,4135,4135,0
20231012,143300,99287990,4135,4135,4135,4135,0
20231012,143200,99287990,4135,4135,4135,4135,0
20231012,143100,99287990,4135,4135,4135,4135,0
20231012,143000,99287990,4135,4110,4135,4110,124
20231012,142900,98778240,4110,4100,4140,4100,195
20231012,142800,97974210,4125,4125,4125,4125,0
20231012,142700,97974210,4125,4125,4125,4125,0
20231012,142600,97974210,4125,4125,4125,4125,0
20231012,142500,97974210,4125,4125,4125,4125,0
20231012,142400,97974210,4125,4125,4125,4125,0
20231012,142300,97974210,4125,4125,4125,4125,0
20231012,142200,97974210,4125,4125,4125,4125,0
20231012,142100,97974210,4125,4125,4125,4125,0
20231012,142000,97974210,4125,4125,4125,4125,0
20231012,141900,97974210,4125,4125,4125,4125,0
20231012,141800,97974210,4125,4125,4125,4125,0
20231012,141700,97974210,4125,4125,4125,4125,0
20231012,141600,97974210,4125,4125,4125,4125,0
20231012,141500,97974210,4125,4125,4125,4125,0
20231012,141400,97974210,4125,4125,4125,4125,0
20231012,141300,97974210,4125,4125,4125,4125,0
20231012,141200,97974210,4125,4125,4125,4125,0
20231012,141100,97974210,4125,4125,4125,4125,0
20231012,141000,97974210,4125,4125,4125,4125,0
20231012,140900,97974210,4125,4100,4125,4100,3
20231012,140800,97961860,4100,4100,4100,4100,0
20231012,140700,97961860,4100,4100,4100,4100,0
20231012,140600,97961860,4100,4100,4100,4100,0
20231012,140500,97961860,4100,4100,4100,4100,0
20231012,140400,97961860,4100,4110,4110,4100,228
20231012,140300,97025280,4130,4130,4130,4130,0
20231012,140200,97025280,4130,4130,4130,4130,0
20231012,140100,97025280,4130,4130,4130,4130,0
20231012,140000,97025280,4130,4130,4130,4130,26
20231012,135900,96917900,4130,4115,4130,4110,135
20231012,135800,96361575,4115,4130,4130,4115,91
20231012,135700,95985895,4125,4120,4125,4120,61
20231012,135600,95734395,4115,4115,4115,4115,0
20231012,135500,95734395,4115,4115,4115,4115,85
20231012,135400,95384620,4110,4110,4110,4110,0
20231012,135300,95384620,4110,4110,4110,4110,0
20231012,135200,95384620,4110,4110,4110,4110,0
20231012,135100,95384620,4110,4110,4110,4110,0
20231012,135000,95384620,4110,4110,4110,4110,0
20231012,134900,95384620,4110,4110,4110,4110,0
20231012,134800,95384620,4110,4110,4110,4110,0
20231012,134700,95384620,4110,4110,4110,4110,0
20231012,134600,95384620,4110,4110,4110,4110,50
20231012,134500,95179120,4115,4115,4115,4115,0
20231012,134400,95179120,4115,4115,4115,4115,0
20231012,134300,95179120,4115,4115,4115,4115,0
20231012,134200,95179120,4115,4115,4115,4115,0
20231012,134100,95179120,4115,4115,4115,4115,1
20231012,134000,95175005,4100,4100,4100,4100,0
20231012,133900,95175005,4100,4100,4100,4100,0
20231012,133800,95175005,4100,4105,4110,4100,2804
20231012,133700,83663770,4105,4105,4105,4105,0
20231012,133600,83663770,4105,4105,4105,4105,0
20231012,133500,83663770,4105,4105,4105,4105,0
20231012,133400,83663770,4105,4105,4105,4090,254
20231012,133300,82621330,4105,4105,4105,4105,0
20231012,133200,82621330,4105,4125,4125,4105,222
20231012,133100,81706020,4125,4125,4125,4125,0
20231012,133000,81706020,4125,4125,4125,4125,2
20231012,132900,81697770,4105,4105,4105,4105,0
20231012,132800,81697770,4105,4105,4105,4105,0
20231012,132700,81697770,4105,4105,4105,4105,124
20231012,132600,81188750,4125,4125,4125,4125,10
20231012,132500,81147500,4105,4105,4105,4105,20
20231012,132400,81065400,4130,4125,4130,4125,27
20231012,132300,80954020,4090,4105,4105,4090,244
20231012,132200,79954155,4125,4125,4125,4125,0
20231012,132100,79954155,4125,4125,4125,4125,0
20231012,132000,79954155,4125,4125,4125,4125,0
20231012,131900,79954155,4125,4125,4125,4125,1
20231012,131800,79950030,4125,4125,4125,4125,0
20231012,131700,79950030,4125,4125,4125,4125,0
20231012,131600,79950030,4125,4125,4125,4105,103
20231012,131500,79525975,4130,4130,4130,4130,0
20231012,131400,79525975,4130,4130,4130,4130,0
20231012,131300,79525975,4130,4130,4130,4130,0
20231012,131200,79525975,4130,4130,4130,4130,0
20231012,131100,79525975,4130,4130,4130,4130,0
20231012,131000,79525975,4130,4130,4130,4130,48
20231012,130900,79327735,4130,4130,4130,4130,0
20231012,130800,79327735,4130,4130,4130,4130,3
20231012,130700,79315345,4135,4135,4135,4135,6
20231012,130600,79290535,4130,4135,4135,4130,12
20231012,130500,79240965,4135,4135,4135,4135,0
20231012,130400,79240965,4135,4135,4135,4135,0
20231012,130300,79240965,4135,4135,4135,4135,0
20231012,130200,79240965,4135,4135,4135,4135,0
20231012,130100,79240965,4135,4140,4140,4135,19
20231012,130000,79162350,4140,4140,4140,4140,0
20231012,125900,79162350,4140,4125,4140,4125,70
20231012,125800,78873120,4120,4120,4120,4120,0
20231012,125700,78873120,4120,4125,4125,4120,112
20231012,125600,78411180,4125,4125,4125,4125,6
20231012,125500,78386430,4135,4135,4135,4135,0
20231012,125400,78386430,4135,4135,4135,4135,0
20231012,125300,78386430,4135,4135,4135,4135,1
20231012,125200,78382295,4125,4125,4125,4125,0
20231012,125100,78382295,4125,4125,4125,4125,0
20231012,125000,78382295,4125,4135,4135,4125,24
20231012,124900,78283195,4135,4135,4135,4135,30
20231012,124800,78159145,4135,4135,4135,4135,0
20231012,124700,78159145,4135,4135,4135,4135,0
20231012,124600,78159145,4135,4115,4135,4115,37
20231012,124500,78006870,4140,4140,4140,4140,0
20231012,124400,78006870,4140,4120,4140,4100,1046
20231012,124300,73696855,4115,4115,4115,4115,0
20231012,124200,73696855,4115,4110,4115,4100,1033
20231012,124100,69450895,4110,4110,4110,4110,0
20231012,124000,69450895,4110,4110,4110,4110,0
20231012,123900,69450895,4110,4110,4110,4110,1
20231012,123800,69446785,4100,4100,4100,4100,0
20231012,123700,69446785,4100,4105,4110,4100,123
20231012,123600,68941725,4105,4105,4105,4105,1
20231012,123500,68937620,4090,4090,4090,4090,0
20231012,123400,68937620,4090,4090,4090,4090,0
20231012,123300,68937620,4090,4090,4090,4090,0
20231012,123200,68937620,4090,4090,4090,4090,0
20231012,123100,68937620,4090,4090,4090,4090,0
20231012,123000,68937620,4090,4105,4105,4090,112
20231012,122900,68479505,4095,4095,4095,4095,0
20231012,122800,68479505,4095,4100,4100,4095,16
20231012,122700,68413950,4090,4090,4090,4090,8
20231012,122600,68381230,4090,4095,4095,4090,231
20231012,122500,67435290,4095,4095,4095,4095,19
20231012,122400,67357485,4095,4095,4095,4095,0
20231012,122300,67357485,4095,4100,4100,4095,184
20231012,122200,66603185,4100,4100,4100,4100,7
20231012,122100,66574485,4110,4110,4110,4110,0
20231012,122000,66574485,4110,4110,4110,4110,1
20231012,121900,66570375,4100,4100,4100,4100,0
20231012,121800,66570375,4100,4100,4100,4100,0
20231012,121700,66570375,4100,4100,4100,4100,1
20231012,121600,66566275,4100,4100,4100,4100,0
20231012,121500,66566275,4100,4100,4100,4100,7
20231012,121400,66537575,4100,4100,4100,4100,0
20231012,121300,66537575,4100,4110,4110,4100,270
20231012,121200,65428125,4110,4110,4110,4110,0
20231012,121100,65428125,4110,4110,4110,4110,0
20231012,121000,65428125,4110,4110,4110,4110,0
20231012,120900,65428125,4110,4110,4110,4110,3
20231012,120800,65415795,4110,4110,4110,4110,0
20231012,120700,65415795,4110,4110,4110,4110,7
20231012,120600,65387025,4115,4115,4115,4115,0
20231012,120500,65387025,4115,4115,4115,4115,0
20231012,120400,65387025,4115,4115,4115,4115,0
20231012,120300,65387025,4115,4115,4115,4115,0
20231012,120200,65387025,4115,4115,4115,4115,0
20231012,120100,65387025,4115,4115,4115,4115,0
20231012,120000,65387025,4115,4115,4115,4115,5
20231012,115900,65366450,4115,4115,4115,4115,0
20231012,115800,65366450,4115,4115,4115,4115,10
20231012,115700,65325300,4115,4110,4115,4110,7
20231012,115600,65296500,4090,4100,4105,4090,1249
20231012,115500,60173645,4100,4100,4100,4100,1
20231012,115400,60169545,4105,4105,4105,4105,0
20231012,115300,60169545,4105,4105,4105,4105,0
20231012,115200,60169545,4105,4105,4105,4105,0
20231012,115100,60169545,4105,4105,4105,4105,9
20231012,115000,60132600,4100,4100,4100,4100,38
20231012,114900,59976800,4110,4110,4110,4110,0
20231012,114800,59976800,4110,4110,4110,4110,1
20231012,114700,59972690,4100,4100,4100,4100,0
20231012,114600,59972690,4100,4100,4100,4100,64
20231012,114500,59710290,4115,4115,4115,4115,0
20231012,114400,59710290,4115,4115,4115,4115,0
20231012,114300,59710290,4115,4115,4115,4115,2
20231012,114200,59702060,4100,4100,4100,4100,0
20231012,114100,59702060,4100,4100,4100,4100,70
20231012,114000,59415060,4115,4115,4115,4115,33
20231012,113900,59279265,4115,4115,4115,4115,500
20231012,113800,57221765,4115,4115,4115,4115,0
20231012,113700,57221765,4115,4115,4115,4115,0
20231012,113600,57221765,4115,4115,4115,4115,0
20231012,113500,57221765,4115,4115,4115,4115,0
20231012,113400,57221765,4115,4115,4115,4115,0
20231012,113300,57221765,4115,4110,4115,4110,78
20231012,113200,56900845,4115,4115,4115,4115,0
20231012,113100,56900845,4115,4115,4115,4115,0
20231012,113000,56900845,4115,4105,4115,4105,12
20231012,112900,56851485,4105,4105,4105,4105,7
20231012,112800,56822750,4115,4115,4115,4115,0
20231012,112700,56822750,4115,4115,4115,4115,0
20231012,112600,56822750,4115,4115,4115,4115,0
20231012,112500,56822750,4115,4115,4115,4115,0
20231012,112400,56822750,4115,4115,4115,4115,1
20231012,112300,56818635,4100,4115,4115,4100,59
20231012,112200,56575985,4115,4115,4115,4115,1
20231012,112100,56571870,4105,4105,4105,4105,104
20231012,112000,56144950,4105,4105,4105,4105,1
20231012,111900,56140845,4095,4095,4095,4095,0
20231012,111800,56140845,4095,4105,4105,4095,433
20231012,111700,54363810,4095,4095,4095,4095,0
20231012,111600,54363810,4095,4120,4120,4095,588
20231012,111500,51950520,4120,4120,4120,4120,0
20231012,111400,51950520,4120,4120,4120,4120,3
20231012,111300,51938160,4115,4115,4115,4115,0
20231012,111200,51938160,4115,4115,4115,4115,0
20231012,111100,51938160,4115,4115,4115,4115,0
20231012,111000,51938160,4115,4115,4115,4115,0
20231012,110900,51938160,4115,4115,4115,4115,0
20231012,110800,51938160,4115,4115,4115,4115,114
20231012,110700,51469050,4115,4115,4115,4115,0
20231012,110600,51469050,4115,4115,4115,4115,1
20231012,110500,51464935,4105,4105,4105,4105,12
20231012,110400,51415675,4115,4115,4115,4115,0
20231012,110300,51415675,4115,4115,4115,4115,0
20231012,110200,51415675,4115,4115,4115,4115,0
20231012,110100,51415675,4115,4115,4115,4115,0
20231012,110000,51415675,4115,4115,4115,4115,0
20231012,105900,51415675,4115,4105,4115,4105,9
20231012,105800,51378710,4105,4105,4105,4105,0
20231012,105700,51378710,4105,4105,4105,4105,0
20231012,105600,51378710,4105,4105,4105,4105,0
20231012,105500,51378710,4105,4115,4115,4105,5
20231012,105400,51358175,4115,4105,4115,4105,8
20231012,105300,51325325,4115,4115,4115,4115,0
20231012,105200,51325325,4115,4105,4115,4105,21
20231012,105100,51239110,4105,4105,4105,4105,0
20231012,105000,51239110,4105,4110,4110,4105,710
20231012,104900,48321335,4110,4110,4120,4110,159
20231012,104800,47667835,4110,4110,4110,4110,0
20231012,104700,47667835,4110,4110,4110,4110,6
20231012,104600,47643175,4120,4120,4120,4120,1
20231012,104500,47639055,4110,4110,4110,4110,0
20231012,104400,47639055,4110,4110,4110,4110,3
20231012,104300,47626725,4110,4110,4110,4110,0
20231012,104200,47626725,4110,4110,4110,4110,0
20231012,104100,47626725,4110,4110,4110,4110,0
20231012,104000,47626725,4110,4120,4120,4110,530
20231012,103900,45443425,4120,4120,4120,4120,1
20231012,103800,45439305,4110,4115,4115,4110,99
20231012,103700,45031980,4115,4115,4115,4115,0
20231012,103600,45031980,4115,4115,4115,4115,11
20231012,103500,44986715,4115,4105,4115,4105,21
20231012,103400,44900375,4105,4105,4105,4105,0
20231012,103300,44900375,4105,4105,4105,4105,0
20231012,103200,44900375,4105,4105,4105,4105,1
20231012,103100,44896270,4120,4120,4120,4120,0
20231012,103000,44896270,4120,4120,4120,4120,0
20231012,102900,44896270,4120,4120,4120,4105,33
20231012,102800,44760505,4120,4120,4120,4120,0
20231012,102700,44760505,4120,4120,4120,4120,0
20231012,102600,44760505,4120,4120,4120,4120,0
20231012,102500,44760505,4120,4120,4120,4120,0
20231012,102400,44760505,4120,4120,4120,4120,0
20231012,102300,44760505,4120,4120,4120,4120,0
20231012,102200,44760505,4120,4120,4120,4120,0
20231012,102100,44760505,4120,4120,4120,4120,0
20231012,102000,44760505,4120,4120,4120,4120,0
20231012,101900,44760505,4120,4105,4120,4105,43
20231012,101800,44583735,4110,4100,4110,4100,10
20231012,101700,44542705,4080,4080,4080,4080,0
20231012,101600,44542705,4080,4080,4080,4080,0
20231012,101500,44542705,4080,4080,4080,4080,0
20231012,101400,44542705,4080,4080,4080,4080,0
20231012,101300,44542705,4080,4080,4080,4080,53
20231012,101200,44326465,4080,4080,4080,4080,100
20231012,101100,43918465,4080,4080,4110,4075,384
20231012,101000,42353325,4075,4095,4100,4075,396
20231012,100900,40730485,4095,4095,4095,4095,8
20231012,100800,40697725,4075,4090,4090,4075,827
20231012,100700,37323570,4090,4100,4100,4090,10
20231012,100600,37282635,4100,4100,4100,4100,0
20231012,100500,37282635,4100,4100,4100,4100,0
20231012,100400,37282635,4100,4100,4100,4100,0
20231012,100300,37282635,4100,4115,4115,4100,5
20231012,100200,37262120,4115,4115,4115,4115,0
20231012,100100,37262120,4115,4115,4115,4115,0
20231012,100000,37262120,4115,4115,4115,4115,0
20231012,095900,37262120,4115,4085,4115,4085,15
20231012,095800,37200640,4085,4085,4085,4085,6
20231012,095700,37176130,4085,4085,4085,4085,0
20231012,095600,37176130,4085,4085,4085,4085,13
20231012,095500,37123025,4115,4115,4115,4115,0
20231012,095400,37123025,4115,4115,4115,4115,1
20231012,095300,37118910,4115,4115,4115,4115,42
20231012,095200,36946080,4115,4115,4115,4115,0
20231012,095100,36946080,4115,4115,4115,4115,103
20231012,095000,36522235,4115,4115,4115,4115,54
20231012,094900,36300025,4115,4090,4115,4090,37
20231012,094800,36148505,4080,4080,4080,4080,22
20231012,094700,36058745,4080,4080,4080,4080,107
20231012,094600,35622185,4080,4100,4100,4080,3
20231012,094500,35609925,4080,4080,4080,4080,4
20231012,094400,35593605,4080,4080,4080,4080,2
20231012,094300,35585445,4080,4080,4080,4080,2
20231012,094200,35577285,4080,4080,4080,4080,2
20231012,094100,35569125,4080,4080,4080,4080,11
20231012,094000,35524245,4115,4115,4115,4115,0
20231012,093900,35524245,4115,4100,4115,4075,594
20231012,093800,33090180,4120,4120,4120,4120,0
20231012,093700,33090180,4120,4120,4120,4120,0
20231012,093600,33090180,4120,4120,4120,4120,1
20231012,093500,33086060,4100,4115,4115,4100,10
20231012,093400,33044985,4120,4120,4120,4120,1
20231012,093300,33040865,4120,4120,4120,4120,0
20231012,093200,33040865,4120,4120,4120,4120,1
20231012,093100,33036745,4120,4120,4120,4120,1
20231012,093000,33032625,4100,4100,4100,4100,0
20231012,092900,33032625,4100,4100,4100,4100,20
20231012,092800,32950625,4120,4120,4120,4120,0
20231012,092700,32950625,4120,4115,4120,4115,301
20231012,092600,31712005,4120,4115,4120,4115,900
20231012,092500,28004670,4115,4115,4115,4115,0
20231012,092400,28004670,4115,4115,4115,4115,0
20231012,092300,28004670,4115,4115,4115,4115,121
20231012,092200,27506755,4115,4115,4115,4115,0
20231012,092100,27506755,4115,4115,4115,4115,0
20231012,092000,27506755,4115,4115,4115,4115,0
20231012,091900,27506755,4115,4085,4115,4065,1020
20231012,091800,23357665,4090,4090,4090,4090,480
20231012,091700,21394465,4120,4120,4120,4120,1
20231012,091600,21390345,4085,4115,4120,4085,151
20231012,091500,20768760,4120,4120,4120,4120,0
20231012,091400,20768760,4120,4120,4120,4120,0
20231012,091300,20768760,4120,4120,4120,4120,0
20231012,091200,20768760,4120,4120,4120,4120,0
20231012,091100,20768760,4120,4120,4120,4120,2
20231012,091000,20760520,4030,4080,4125,4005,475
20231012,090900,18841115,4135,4135,4135,4135,2
20231012,090800,18832845,4080,4100,4150,4075,203
20231012,090700,17999130,4100,4100,4100,4100,0
20231012,090600,17999130,4100,4095,4105,4070,356
20231012,090500,16540885,4090,4090,4090,4090,273
20231012,090400,15424315,4095,4095,4095,4095,0
20231012,090300,15424315,4095,4095,4095,4095,0
20231012,090200,15424315,4095,4095,4095,4095,0
20231012,090100,15424315,4095,4095,4095,4095,0
20231012,090000,15424315,4095,4030,4095,4030,2775