KissMeData/225530/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,202400,324780530,5330,5330,5330,5330,22435
20231012,202300,324780530,5330,5330,5330,5330,0
20231012,202200,324780530,5330,5330,5330,5330,0
20231012,202100,324780530,5330,5330,5330,5330,0
20231012,202000,324780530,5330,5330,5330,5330,0
20231012,201900,324780530,5330,5330,5330,5330,0
20231012,201800,324780530,5330,5330,5330,5330,0
20231012,201700,324780530,5330,5330,5330,5330,0
20231012,201600,324780530,5330,5330,5330,5330,0
20231012,201500,324780530,5330,5330,5330,5330,0
20231012,201400,324780530,5330,5330,5330,5330,0
20231012,201300,324780530,5330,5330,5330,5330,0
20231012,201200,324780530,5330,5330,5330,5330,0
20231012,201100,324780530,5330,5330,5330,5330,0
20231012,201000,324780530,5330,5330,5330,5330,0
20231012,200900,324780530,5330,5330,5330,5330,0
20231012,200800,324780530,5330,5330,5330,5330,0
20231012,200700,324780530,5330,5330,5330,5330,0
20231012,200600,324780530,5330,5330,5330,5330,0
20231012,200500,324780530,5330,5330,5330,5330,0
20231012,200400,324780530,5330,5330,5330,5330,0
20231012,200300,324780530,5330,5330,5330,5330,0
20231012,200200,324780530,5330,5330,5330,5330,0
20231012,200100,324780530,5330,5330,5330,5330,0
20231012,200000,324780530,5330,5330,5330,5330,0
20231012,195900,324780530,5330,5330,5330,5330,0
20231012,195800,324780530,5330,5330,5330,5330,0
20231012,195700,324780530,5330,5330,5330,5330,0
20231012,195600,324780530,5330,5330,5330,5330,0
20231012,195500,324780530,5330,5330,5330,5330,0
20231012,195400,324780530,5330,5330,5330,5330,22435
20231012,195300,324780530,5330,5330,5330,5330,0
20231012,195200,324780530,5330,5330,5330,5330,0
20231012,195100,324780530,5330,5330,5330,5330,0
20231012,195000,324780530,5330,5330,5330,5330,0
20231012,194900,324780530,5330,5330,5330,5330,0
20231012,194800,324780530,5330,5330,5330,5330,0
20231012,194700,324780530,5330,5330,5330,5330,0
20231012,194600,324780530,5330,5330,5330,5330,0
20231012,194500,324780530,5330,5330,5330,5330,0
20231012,194400,324780530,5330,5330,5330,5330,0
20231012,194300,324780530,5330,5330,5330,5330,0
20231012,194200,324780530,5330,5330,5330,5330,0
20231012,194100,324780530,5330,5330,5330,5330,0
20231012,194000,324780530,5330,5330,5330,5330,0
20231012,193900,324780530,5330,5330,5330,5330,0
20231012,193800,324780530,5330,5330,5330,5330,0
20231012,193700,324780530,5330,5330,5330,5330,0
20231012,193600,324780530,5330,5330,5330,5330,0
20231012,193500,324780530,5330,5330,5330,5330,0
20231012,193400,324780530,5330,5330,5330,5330,0
20231012,193300,324780530,5330,5330,5330,5330,0
20231012,193200,324780530,5330,5330,5330,5330,0
20231012,193100,324780530,5330,5330,5330,5330,0
20231012,193000,324780530,5330,5330,5330,5330,0
20231012,192900,324780530,5330,5330,5330,5330,0
20231012,192800,324780530,5330,5330,5330,5330,0
20231012,192700,324780530,5330,5330,5330,5330,0
20231012,192600,324780530,5330,5330,5330,5330,0
20231012,192500,324780530,5330,5330,5330,5330,0
20231012,192400,324780530,5330,5330,5330,5330,22435
20231012,192300,324780530,5330,5330,5330,5330,0
20231012,192200,324780530,5330,5330,5330,5330,0
20231012,192100,324780530,5330,5330,5330,5330,0
20231012,192000,324780530,5330,5330,5330,5330,0
20231012,191900,324780530,5330,5330,5330,5330,0
20231012,191800,324780530,5330,5330,5330,5330,0
20231012,191700,324780530,5330,5330,5330,5330,0
20231012,191600,324780530,5330,5330,5330,5330,0
20231012,191500,324780530,5330,5330,5330,5330,0
20231012,191400,324780530,5330,5330,5330,5330,0
20231012,191300,324780530,5330,5330,5330,5330,0
20231012,191200,324780530,5330,5330,5330,5330,0
20231012,191100,324780530,5330,5330,5330,5330,0
20231012,191000,324780530,5330,5330,5330,5330,0
20231012,190900,324780530,5330,5330,5330,5330,0
20231012,190800,324780530,5330,5330,5330,5330,0
20231012,190700,324780530,5330,5330,5330,5330,0
20231012,190600,324780530,5330,5330,5330,5330,0
20231012,190500,324780530,5330,5330,5330,5330,0
20231012,190400,324780530,5330,5330,5330,5330,0
20231012,190300,324780530,5330,5330,5330,5330,0
20231012,190200,324780530,5330,5330,5330,5330,0
20231012,190100,324780530,5330,5330,5330,5330,0
20231012,190000,324780530,5330,5330,5330,5330,0
20231012,185900,324780530,5330,5330,5330,5330,0
20231012,185800,324780530,5330,5330,5330,5330,0
20231012,185700,324780530,5330,5330,5330,5330,0
20231012,185600,324780530,5330,5330,5330,5330,0
20231012,185500,324780530,5330,5330,5330,5330,0
20231012,185400,324780530,5330,5330,5330,5330,22435
20231012,185300,324780530,5330,5330,5330,5330,0
20231012,185200,324780530,5330,5330,5330,5330,0
20231012,185100,324780530,5330,5330,5330,5330,0
20231012,185000,324780530,5330,5330,5330,5330,0
20231012,184900,324780530,5330,5330,5330,5330,0
20231012,184800,324780530,5330,5330,5330,5330,0
20231012,184700,324780530,5330,5330,5330,5330,0
20231012,184600,324780530,5330,5330,5330,5330,0
20231012,184500,324780530,5330,5330,5330,5330,0
20231012,184400,324780530,5330,5330,5330,5330,0
20231012,184300,324780530,5330,5330,5330,5330,0
20231012,184200,324780530,5330,5330,5330,5330,0
20231012,184100,324780530,5330,5330,5330,5330,0
20231012,184000,324780530,5330,5330,5330,5330,0
20231012,183900,324780530,5330,5330,5330,5330,0
20231012,183800,324780530,5330,5330,5330,5330,0
20231012,183700,324780530,5330,5330,5330,5330,0
20231012,183600,324780530,5330,5330,5330,5330,0
20231012,183500,324780530,5330,5330,5330,5330,0
20231012,183400,324780530,5330,5330,5330,5330,0
20231012,183300,324780530,5330,5330,5330,5330,0
20231012,183200,324780530,5330,5330,5330,5330,0
20231012,183100,324780530,5330,5330,5330,5330,0
20231012,183000,324780530,5330,5330,5330,5330,0
20231012,182900,324780530,5330,5330,5330,5330,0
20231012,182800,324780530,5330,5330,5330,5330,0
20231012,182700,324780530,5330,5330,5330,5330,0
20231012,182600,324780530,5330,5330,5330,5330,0
20231012,182500,324780530,5330,5330,5330,5330,0
20231012,182400,324780530,5330,5330,5330,5330,22435
20231012,182300,324780530,5330,5330,5330,5330,0
20231012,182200,324780530,5330,5330,5330,5330,0
20231012,182100,324780530,5330,5330,5330,5330,0
20231012,182000,324780530,5330,5330,5330,5330,0
20231012,181900,324780530,5330,5330,5330,5330,0
20231012,181800,324780530,5330,5330,5330,5330,0
20231012,181700,324780530,5330,5330,5330,5330,0
20231012,181600,324780530,5330,5330,5330,5330,0
20231012,181500,324780530,5330,5330,5330,5330,0
20231012,181400,324780530,5330,5330,5330,5330,0
20231012,181300,324780530,5330,5330,5330,5330,0
20231012,181200,324780530,5330,5330,5330,5330,0
20231012,181100,324780530,5330,5330,5330,5330,0
20231012,181000,324780530,5330,5330,5330,5330,0
20231012,180900,324780530,5330,5330,5330,5330,0
20231012,180800,324780530,5330,5330,5330,5330,0
20231012,180700,324780530,5330,5330,5330,5330,0
20231012,180600,324780530,5330,5330,5330,5330,0
20231012,180500,324780530,5330,5330,5330,5330,0
20231012,180400,324780530,5330,5330,5330,5330,0
20231012,180300,324780530,5330,5330,5330,5330,0
20231012,180200,324780530,5330,5330,5330,5330,0
20231012,180100,324780530,5330,5330,5330,5330,0
20231012,180000,324780530,5330,5330,5330,5330,0
20231012,175900,324780530,5330,5330,5330,5330,0
20231012,175800,324780530,5330,5330,5330,5330,0
20231012,175700,324780530,5330,5330,5330,5330,0
20231012,175600,324780530,5330,5330,5330,5330,0
20231012,175500,324780530,5330,5330,5330,5330,0
20231012,175400,324780530,5330,5330,5330,5330,22435
20231012,175300,324780530,5330,5330,5330,5330,0
20231012,175200,324780530,5330,5330,5330,5330,0
20231012,175100,324780530,5330,5330,5330,5330,0
20231012,175000,324780530,5330,5330,5330,5330,0
20231012,174900,324780530,5330,5330,5330,5330,0
20231012,174800,324780530,5330,5330,5330,5330,0
20231012,174700,324780530,5330,5330,5330,5330,0
20231012,174600,324780530,5330,5330,5330,5330,0
20231012,174500,324780530,5330,5330,5330,5330,0
20231012,174400,324780530,5330,5330,5330,5330,0
20231012,174300,324780530,5330,5330,5330,5330,0
20231012,174200,324780530,5330,5330,5330,5330,0
20231012,174100,324780530,5330,5330,5330,5330,0
20231012,174000,324780530,5330,5330,5330,5330,0
20231012,173900,324780530,5330,5330,5330,5330,0
20231012,173800,324780530,5330,5330,5330,5330,0
20231012,173700,324780530,5330,5330,5330,5330,0
20231012,173600,324780530,5330,5330,5330,5330,0
20231012,173500,324780530,5330,5330,5330,5330,0
20231012,173400,324780530,5330,5330,5330,5330,0
20231012,173300,324780530,5330,5330,5330,5330,0
20231012,173200,324780530,5330,5330,5330,5330,0
20231012,173100,324780530,5330,5330,5330,5330,0
20231012,173000,324780530,5330,5330,5330,5330,0
20231012,172900,324780530,5330,5330,5330,5330,0
20231012,172800,324780530,5330,5330,5330,5330,0
20231012,172700,324780530,5330,5330,5330,5330,0
20231012,172600,324780530,5330,5330,5330,5330,0
20231012,172500,324780530,5330,5330,5330,5330,0
20231012,172400,324780530,5330,5330,5330,5330,22435
20231012,172300,324780530,5330,5330,5330,5330,0
20231012,172200,324780530,5330,5330,5330,5330,0
20231012,172100,324780530,5330,5330,5330,5330,0
20231012,172000,324780530,5330,5330,5330,5330,0
20231012,171900,324780530,5330,5330,5330,5330,0
20231012,171800,324780530,5330,5330,5330,5330,0
20231012,171700,324780530,5330,5330,5330,5330,0
20231012,171600,324780530,5330,5330,5330,5330,0
20231012,171500,324780530,5330,5330,5330,5330,0
20231012,171400,324780530,5330,5330,5330,5330,0
20231012,171300,324780530,5330,5330,5330,5330,0
20231012,171200,324780530,5330,5330,5330,5330,0
20231012,171100,324780530,5330,5330,5330,5330,0
20231012,171000,324780530,5330,5330,5330,5330,0
20231012,170900,324780530,5330,5330,5330,5330,0
20231012,170800,324780530,5330,5330,5330,5330,0
20231012,170700,324780530,5330,5330,5330,5330,0
20231012,170600,324780530,5330,5330,5330,5330,0
20231012,170500,324780530,5330,5330,5330,5330,0
20231012,170400,324780530,5330,5330,5330,5330,0
20231012,170300,324780530,5330,5330,5330,5330,0
20231012,170200,324780530,5330,5330,5330,5330,0
20231012,170100,324780530,5330,5330,5330,5330,0
20231012,170000,324780530,5330,5330,5330,5330,0
20231012,165900,324780530,5330,5330,5330,5330,0
20231012,165800,324780530,5330,5330,5330,5330,0
20231012,165700,324780530,5330,5330,5330,5330,0
20231012,165600,324780530,5330,5330,5330,5330,0
20231012,165500,324780530,5330,5330,5330,5330,0
20231012,165400,324780530,5330,5330,5330,5330,22435
20231012,165300,324780530,5330,5330,5330,5330,0
20231012,165200,324780530,5330,5330,5330,5330,0
20231012,165100,324780530,5330,5330,5330,5330,0
20231012,165000,324780530,5330,5330,5330,5330,0
20231012,164900,324780530,5330,5330,5330,5330,0
20231012,164800,324780530,5330,5330,5330,5330,0
20231012,164700,324780530,5330,5330,5330,5330,0
20231012,164600,324780530,5330,5330,5330,5330,0
20231012,164500,324780530,5330,5330,5330,5330,0
20231012,164400,324780530,5330,5330,5330,5330,0
20231012,164300,324780530,5330,5330,5330,5330,0
20231012,164200,324780530,5330,5330,5330,5330,0
20231012,164100,324780530,5330,5330,5330,5330,0
20231012,164000,324780530,5330,5330,5330,5330,0
20231012,163900,324780530,5330,5330,5330,5330,0
20231012,163800,324780530,5330,5330,5330,5330,0
20231012,163700,324780530,5330,5330,5330,5330,0
20231012,163600,324780530,5330,5330,5330,5330,0
20231012,163500,324780530,5330,5330,5330,5330,0
20231012,163400,324780530,5330,5330,5330,5330,0
20231012,163300,324780530,5330,5330,5330,5330,0
20231012,163200,324780530,5330,5330,5330,5330,0
20231012,163100,324780530,5330,5330,5330,5330,0
20231012,163000,324780530,5330,5330,5330,5330,0
20231012,162900,324780530,5330,5330,5330,5330,0
20231012,162800,324780530,5330,5330,5330,5330,0
20231012,162700,324780530,5330,5330,5330,5330,0
20231012,162600,324780530,5330,5330,5330,5330,0
20231012,162500,324780530,5330,5330,5330,5330,0
20231012,162400,324780530,5330,5330,5330,5330,22435
20231012,162300,324780530,5330,5330,5330,5330,0
20231012,162200,324780530,5330,5330,5330,5330,0
20231012,162100,324780530,5330,5330,5330,5330,0
20231012,162000,324780530,5330,5330,5330,5330,0
20231012,161900,324780530,5330,5330,5330,5330,0
20231012,161800,324780530,5330,5330,5330,5330,0
20231012,161700,324780530,5330,5330,5330,5330,0
20231012,161600,324780530,5330,5330,5330,5330,0
20231012,161500,324780530,5330,5330,5330,5330,0
20231012,161400,324780530,5330,5330,5330,5330,0
20231012,161300,324780530,5330,5330,5330,5330,0
20231012,161200,324780530,5330,5330,5330,5330,0
20231012,161100,324780530,5330,5330,5330,5330,0
20231012,161000,324780530,5330,5330,5330,5330,0
20231012,160900,324780530,5330,5330,5330,5330,0
20231012,160800,324780530,5330,5330,5330,5330,0
20231012,160700,324780530,5330,5330,5330,5330,0
20231012,160600,324780530,5330,5330,5330,5330,0
20231012,160500,324780530,5330,5330,5330,5330,0
20231012,160400,324780530,5330,5330,5330,5330,0
20231012,160300,324780530,5330,5330,5330,5330,0
20231012,160200,324780530,5330,5330,5330,5330,0
20231012,160100,324780530,5330,5330,5330,5330,0
20231012,160000,324780530,5330,5330,5330,5330,0
20231012,155900,324780530,5330,5330,5330,5330,0
20231012,155800,324780530,5330,5330,5330,5330,0
20231012,155700,324780530,5330,5330,5330,5330,0
20231012,155600,324780530,5330,5330,5330,5330,0
20231012,155500,324780530,5330,5330,5330,5330,0
20231012,155400,324780530,5330,5330,5330,5330,22435
20231012,155300,324780530,5330,5330,5330,5330,0
20231012,155200,324780530,5330,5330,5330,5330,0
20231012,155100,324780530,5330,5330,5330,5330,0
20231012,155000,324780530,5330,5330,5330,5330,0
20231012,154900,324780530,5330,5330,5330,5330,0
20231012,154800,324780530,5330,5330,5330,5330,0
20231012,154700,324780530,5330,5330,5330,5330,0
20231012,154600,324780530,5330,5330,5330,5330,0
20231012,154500,324780530,5330,5330,5330,5330,0
20231012,154400,324780530,5330,5330,5330,5330,0
20231012,154300,324780530,5330,5330,5330,5330,0
20231012,154200,324780530,5330,5330,5330,5330,0
20231012,154100,324780530,5330,5330,5330,5330,0
20231012,154000,324780530,5330,5330,5330,5330,0
20231012,153900,324780530,5330,5330,5330,5330,0
20231012,153800,324780530,5330,5330,5330,5330,0
20231012,153700,324780530,5330,5330,5330,5330,0
20231012,153600,324780530,5330,5330,5330,5330,0
20231012,153500,324780530,5330,5330,5330,5330,0
20231012,153400,324780530,5330,5330,5330,5330,0
20231012,153300,324780530,5330,5330,5330,5330,0
20231012,153200,324780530,5330,5330,5330,5330,0
20231012,153100,324780530,5330,5330,5330,5330,0
20231012,153000,324780530,5330,5330,5330,5330,22435
20231012,152900,205201980,5530,5530,5530,5530,0
20231012,152800,205201980,5530,5530,5530,5530,0
20231012,152700,205201980,5530,5530,5530,5530,0
20231012,152600,205201980,5530,5530,5530,5530,0
20231012,152500,205201980,5530,5530,5530,5530,0
20231012,152400,205201980,5530,5530,5530,5530,0
20231012,152300,205201980,5530,5530,5530,5530,0
20231012,152200,205201980,5530,5530,5530,5530,0
20231012,152100,205201980,5530,5530,5530,5530,0
20231012,152000,205201980,5530,5530,5530,5530,0
20231012,151900,205201980,5530,5530,5530,5510,84
20231012,151800,204737920,5540,5540,5540,5540,1
20231012,151700,204732380,5530,5530,5530,5530,395
20231012,151600,202548030,5530,5530,5530,5530,0
20231012,151500,202548030,5530,5530,5530,5530,0
20231012,151400,202548030,5530,5530,5530,5530,1
20231012,151300,202542500,5530,5530,5530,5530,0
20231012,151200,202542500,5530,5530,5530,5530,0
20231012,151100,202542500,5530,5530,5530,5530,0
20231012,151000,202542500,5530,5520,5530,5520,274
20231012,150900,201030010,5520,5520,5520,5520,0
20231012,150800,201030010,5520,5520,5520,5520,54
20231012,150700,200731930,5520,5520,5520,5520,0
20231012,150600,200731930,5520,5520,5520,5520,1
20231012,150500,200726410,5520,5520,5520,5520,0
20231012,150400,200726410,5520,5520,5520,5520,120
20231012,150300,200064010,5520,5520,5520,5520,0
20231012,150200,200064010,5520,5520,5520,5520,0
20231012,150100,200064010,5520,5520,5520,5520,0
20231012,150000,200064010,5520,5510,5520,5510,2
20231012,145900,200052980,5520,5510,5520,5510,23
20231012,145800,199926240,5510,5510,5510,5510,1
20231012,145700,199920730,5520,5520,5520,5520,0
20231012,145600,199920730,5520,5520,5520,5520,0
20231012,145500,199920730,5520,5520,5520,5520,0
20231012,145400,199920730,5520,5520,5520,5520,0
20231012,145300,199920730,5520,5520,5520,5520,0
20231012,145200,199920730,5520,5520,5520,5520,0
20231012,145100,199920730,5520,5520,5520,5520,0
20231012,145000,199920730,5520,5520,5520,5520,94
20231012,144900,199401850,5530,5530,5530,5530,0
20231012,144800,199401850,5530,5520,5530,5520,2
20231012,144700,199390800,5530,5530,5530,5530,0
20231012,144600,199390800,5530,5530,5530,5530,0
20231012,144500,199390800,5530,5530,5530,5530,0
20231012,144400,199390800,5530,5520,5530,5520,23
20231012,144300,199263830,5530,5530,5530,5530,100
20231012,144200,198710830,5530,5530,5530,5530,0
20231012,144100,198710830,5530,5530,5530,5530,0
20231012,144000,198710830,5530,5530,5530,5530,0
20231012,143900,198710830,5530,5530,5530,5530,0
20231012,143800,198710830,5530,5530,5530,5530,0
20231012,143700,198710830,5530,5530,5530,5530,7
20231012,143600,198672120,5530,5530,5530,5530,5
20231012,143500,198644470,5520,5520,5520,5520,0
20231012,143400,198644470,5520,5520,5520,5520,0
20231012,143300,198644470,5520,5520,5520,5520,0
20231012,143200,198644470,5520,5520,5520,5520,0
20231012,143100,198644470,5520,5520,5520,5520,152
20231012,143000,197805430,5520,5520,5520,5520,0
20231012,142900,197805430,5520,5520,5520,5520,0
20231012,142800,197805430,5520,5520,5520,5520,1
20231012,142700,197799910,5510,5510,5510,5510,10
20231012,142600,197744810,5520,5510,5520,5510,6
20231012,142500,197711740,5520,5520,5520,5520,241
20231012,142400,196381420,5520,5520,5520,5520,2
20231012,142300,196370380,5510,5510,5510,5510,5
20231012,142200,196342830,5520,5520,5520,5520,1
20231012,142100,196337310,5500,5500,5500,5500,3
20231012,142000,196320810,5520,5520,5520,5520,0
20231012,141900,196320810,5520,5520,5520,5520,0
20231012,141800,196320810,5520,5520,5520,5520,0
20231012,141700,196320810,5520,5520,5520,5520,0
20231012,141600,196320810,5520,5520,5520,5520,0
20231012,141500,196320810,5520,5510,5520,5510,205
20231012,141400,195191250,5510,5510,5510,5510,0
20231012,141300,195191250,5510,5510,5510,5510,0
20231012,141200,195191250,5510,5510,5510,5510,0
20231012,141100,195191250,5510,5510,5510,5510,0
20231012,141000,195191250,5510,5510,5510,5510,7
20231012,140900,195152680,5520,5520,5520,5520,0
20231012,140800,195152680,5520,5520,5520,5520,0
20231012,140700,195152680,5520,5520,5520,5520,0
20231012,140600,195152680,5520,5520,5520,5520,0
20231012,140500,195152680,5520,5520,5520,5520,0
20231012,140400,195152680,5520,5520,5520,5520,0
20231012,140300,195152680,5520,5520,5520,5520,0
20231012,140200,195152680,5520,5520,5520,5520,0
20231012,140100,195152680,5520,5520,5520,5520,0
20231012,140000,195152680,5520,5520,5520,5520,0
20231012,135900,195152680,5520,5520,5520,5520,0
20231012,135800,195152680,5520,5520,5520,5520,0
20231012,135700,195152680,5520,5520,5520,5520,0
20231012,135600,195152680,5520,5520,5520,5520,0
20231012,135500,195152680,5520,5520,5520,5520,0
20231012,135400,195152680,5520,5520,5520,5520,0
20231012,135300,195152680,5520,5520,5520,5520,10
20231012,135200,195097480,5500,5500,5500,5500,0
20231012,135100,195097480,5500,5510,5510,5500,200
20231012,135000,193995770,5510,5510,5510,5510,177
20231012,134900,193020500,5500,5500,5500,5500,0
20231012,134800,193020500,5500,5500,5500,5500,0
20231012,134700,193020500,5500,5500,5500,5500,6
20231012,134600,192987500,5510,5510,5510,5510,0
20231012,134500,192987500,5510,5510,5510,5510,0
20231012,134400,192987500,5510,5510,5510,5510,0
20231012,134300,192987500,5510,5510,5510,5510,0
20231012,134200,192987500,5510,5510,5510,5510,0
20231012,134100,192987500,5510,5510,5510,5510,66
20231012,134000,192623840,5510,5510,5510,5510,500
20231012,133900,189868840,5520,5520,5520,5520,0
20231012,133800,189868840,5520,5520,5520,5520,13
20231012,133700,189797080,5510,5510,5510,5510,0
20231012,133600,189797080,5510,5510,5510,5510,456
20231012,133500,187284520,5500,5500,5500,5500,200
20231012,133400,186184520,5490,5490,5490,5490,0
20231012,133300,186184520,5490,5490,5490,5490,0
20231012,133200,186184520,5490,5490,5490,5490,0
20231012,133100,186184520,5490,5490,5490,5490,0
20231012,133000,186184520,5490,5490,5490,5490,0
20231012,132900,186184520,5490,5490,5490,5490,0
20231012,132800,186184520,5490,5490,5490,5490,0
20231012,132700,186184520,5490,5490,5490,5490,0
20231012,132600,186184520,5490,5490,5490,5490,0
20231012,132500,186184520,5490,5490,5490,5490,0
20231012,132400,186184520,5490,5500,5500,5490,728
20231012,132300,182187650,5510,5510,5510,5510,1
20231012,132200,182182140,5500,5500,5500,5500,200
20231012,132100,181082140,5510,5510,5510,5510,0
20231012,132000,181082140,5510,5510,5510,5510,0
20231012,131900,181082140,5510,5510,5510,5510,0
20231012,131800,181082140,5510,5510,5510,5510,0
20231012,131700,181082140,5510,5510,5510,5510,0
20231012,131600,181082140,5510,5510,5510,5510,0
20231012,131500,181082140,5510,5510,5510,5510,0
20231012,131400,181082140,5510,5510,5510,5510,0
20231012,131300,181082140,5510,5510,5510,5510,0
20231012,131200,181082140,5510,5510,5510,5510,0
20231012,131100,181082140,5510,5510,5510,5510,0
20231012,131000,181082140,5510,5510,5510,5510,0
20231012,130900,181082140,5510,5510,5510,5510,1
20231012,130800,181076630,5500,5500,5500,5500,369
20231012,130700,179047130,5490,5490,5490,5490,0
20231012,130600,179047130,5490,5490,5490,5490,0
20231012,130500,179047130,5490,5490,5490,5490,0
20231012,130400,179047130,5490,5490,5490,5490,0
20231012,130300,179047130,5490,5490,5490,5490,0
20231012,130200,179047130,5490,5490,5490,5490,0
20231012,130100,179047130,5490,5500,5500,5490,250
20231012,130000,177674160,5490,5500,5500,5490,200
20231012,125900,176575860,5500,5500,5500,5500,100
20231012,125800,176025860,5520,5520,5520,5520,0
20231012,125700,176025860,5520,5520,5520,5520,1
20231012,125600,176020340,5480,5480,5480,5480,0
20231012,125500,176020340,5480,5480,5480,5480,0
20231012,125400,176020340,5480,5500,5500,5480,100
20231012,125300,175471390,5510,5510,5510,5510,0
20231012,125200,175471390,5510,5510,5510,5510,0
20231012,125100,175471390,5510,5510,5510,5510,0
20231012,125000,175471390,5510,5490,5510,5490,1366
20231012,124900,167960220,5490,5490,5490,5490,0
20231012,124800,167960220,5490,5490,5490,5490,0
20231012,124700,167960220,5490,5490,5490,5490,0
20231012,124600,167960220,5490,5490,5490,5490,232
20231012,124500,166686540,5490,5490,5490,5490,0
20231012,124400,166686540,5490,5490,5490,5490,0
20231012,124300,166686540,5490,5490,5490,5490,0
20231012,124200,166686540,5490,5490,5490,5490,0
20231012,124100,166686540,5490,5490,5490,5490,0
20231012,124000,166686540,5490,5490,5490,5490,0
20231012,123900,166686540,5490,5490,5490,5490,0
20231012,123800,166686540,5490,5490,5490,5490,0
20231012,123700,166686540,5490,5490,5490,5490,0
20231012,123600,166686540,5490,5490,5490,5490,2
20231012,123500,166675560,5480,5480,5480,5480,0
20231012,123400,166675560,5480,5480,5480,5480,0
20231012,123300,166675560,5480,5480,5480,5480,0
20231012,123200,166675560,5480,5480,5480,5480,0
20231012,123100,166675560,5480,5480,5480,5480,0
20231012,123000,166675560,5480,5490,5490,5480,251
20231012,122900,165299150,5500,5500,5500,5500,0
20231012,122800,165299150,5500,5500,5500,5500,0
20231012,122700,165299150,5500,5500,5500,5500,0
20231012,122600,165299150,5500,5500,5500,5500,0
20231012,122500,165299150,5500,5500,5500,5500,1000
20231012,122400,159799150,5500,5500,5500,5500,0
20231012,122300,159799150,5500,5500,5500,5500,0
20231012,122200,159799150,5500,5500,5500,5500,0
20231012,122100,159799150,5500,5500,5500,5500,0
20231012,122000,159799150,5500,5500,5500,5500,0
20231012,121900,159799150,5500,5500,5500,5500,0
20231012,121800,159799150,5500,5500,5500,5500,0
20231012,121700,159799150,5500,5500,5500,5500,0
20231012,121600,159799150,5500,5500,5500,5500,0
20231012,121500,159799150,5500,5500,5500,5500,0
20231012,121400,159799150,5500,5500,5500,5500,23
20231012,121300,159672650,5500,5500,5500,5500,0
20231012,121200,159672650,5500,5500,5500,5500,0
20231012,121100,159672650,5500,5500,5500,5500,0
20231012,121000,159672650,5500,5500,5500,5500,0
20231012,120900,159672650,5500,5500,5500,5500,0
20231012,120800,159672650,5500,5500,5500,5500,0
20231012,120700,159672650,5500,5500,5500,5500,0
20231012,120600,159672650,5500,5500,5500,5500,0
20231012,120500,159672650,5500,5500,5500,5500,0
20231012,120400,159672650,5500,5520,5520,5500,53
20231012,120300,159381090,5510,5480,5510,5480,4566
20231012,120200,134234060,5480,5480,5480,5480,0
20231012,120100,134234060,5480,5480,5480,5480,0
20231012,120000,134234060,5480,5480,5480,5480,0
20231012,115900,134234060,5480,5480,5480,5480,0
20231012,115800,134234060,5480,5480,5480,5480,0
20231012,115700,134234060,5480,5480,5480,5480,0
20231012,115600,134234060,5480,5480,5480,5480,0
20231012,115500,134234060,5480,5480,5480,5480,0
20231012,115400,134234060,5480,5480,5480,5480,0
20231012,115300,134234060,5480,5470,5480,5470,492
20231012,115200,131541320,5480,5460,5480,5450,1103
20231012,115100,125520550,5480,5480,5480,5480,0
20231012,115000,125520550,5480,5480,5480,5480,0
20231012,114900,125520550,5480,5480,5480,5480,0
20231012,114800,125520550,5480,5480,5480,5480,0
20231012,114700,125520550,5480,5470,5480,5460,543
20231012,114600,122550270,5480,5480,5480,5480,0
20231012,114500,122550270,5480,5480,5480,5480,0
20231012,114400,122550270,5480,5480,5480,5480,0
20231012,114300,122550270,5480,5470,5480,5470,284
20231012,114200,120994650,5490,5480,5490,5470,501
20231012,114100,118252730,5500,5500,5500,5500,0
20231012,114000,118252730,5500,5500,5500,5500,0
20231012,113900,118252730,5500,5500,5500,5500,0
20231012,113800,118252730,5500,5500,5500,5500,2
20231012,113700,118241730,5490,5490,5490,5490,0
20231012,113600,118241730,5490,5490,5490,5490,375
20231012,113500,116182980,5490,5490,5490,5490,30
20231012,113400,116018280,5490,5490,5490,5490,0
20231012,113300,116018280,5490,5490,5490,5490,349
20231012,113200,114102270,5490,5480,5490,5480,6
20231012,113100,114069340,5480,5480,5480,5480,100
20231012,113000,113521340,5480,5480,5480,5480,1
20231012,112900,113515860,5460,5460,5460,5460,0
20231012,112800,113515860,5460,5460,5460,5460,0
20231012,112700,113515860,5460,5450,5470,5450,602
20231012,112600,110231250,5460,5460,5460,5460,216
20231012,112500,109051890,5460,5460,5460,5460,0
20231012,112400,109051890,5460,5460,5460,5460,0
20231012,112300,109051890,5460,5460,5460,5460,0
20231012,112200,109051890,5460,5460,5460,5460,0
20231012,112100,109051890,5460,5460,5460,5460,0
20231012,112000,109051890,5460,5460,5460,5460,0
20231012,111900,109051890,5460,5480,5480,5460,340
20231012,111800,107191430,5480,5480,5480,5480,111
20231012,111700,106583150,5480,5480,5480,5480,0
20231012,111600,106583150,5480,5480,5480,5480,0
20231012,111500,106583150,5480,5480,5480,5470,1001
20231012,111400,101107260,5490,5490,5490,5490,0
20231012,111300,101107260,5490,5490,5490,5490,0
20231012,111200,101107260,5490,5490,5490,5490,0
20231012,111100,101107260,5490,5490,5490,5490,0
20231012,111000,101107260,5490,5490,5490,5490,0
20231012,110900,101107260,5490,5490,5490,5490,0
20231012,110800,101107260,5490,5490,5490,5490,12
20231012,110700,101041380,5480,5470,5480,5470,231
20231012,110600,99776200,5480,5480,5480,5480,425
20231012,110500,97447200,5490,5490,5490,5490,0
20231012,110400,97447200,5490,5490,5490,5490,0
20231012,110300,97447200,5490,5490,5490,5490,0
20231012,110200,97447200,5490,5490,5490,5490,0
20231012,110100,97447200,5490,5490,5490,5490,86
20231012,110000,96975060,5490,5490,5490,5490,0
20231012,105900,96975060,5490,5490,5490,5490,0
20231012,105800,96975060,5490,5490,5490,5490,0
20231012,105700,96975060,5490,5490,5490,5490,0
20231012,105600,96975060,5490,5490,5490,5490,1
20231012,105500,96969570,5490,5490,5490,5490,0
20231012,105400,96969570,5490,5490,5490,5490,0
20231012,105300,96969570,5490,5490,5490,5490,0
20231012,105200,96969570,5490,5490,5490,5490,0
20231012,105100,96969570,5490,5490,5490,5490,38
20231012,105000,96760950,5490,5480,5490,5480,51
20231012,104900,96481460,5490,5490,5490,5490,0
20231012,104800,96481460,5490,5480,5490,5480,151
20231012,104700,95653970,5480,5480,5480,5480,150
20231012,104600,94831970,5490,5490,5490,5490,53
20231012,104500,94541000,5490,5490,5490,5490,40
20231012,104400,94321400,5490,5490,5490,5490,0
20231012,104300,94321400,5490,5490,5490,5490,0
20231012,104200,94321400,5490,5490,5490,5490,0
20231012,104100,94321400,5490,5490,5490,5490,0
20231012,104000,94321400,5490,5490,5490,5490,0
20231012,103900,94321400,5490,5490,5490,5490,0
20231012,103800,94321400,5490,5490,5490,5490,0
20231012,103700,94321400,5490,5490,5490,5490,0
20231012,103600,94321400,5490,5490,5490,5490,0
20231012,103500,94321400,5490,5490,5490,5490,0
20231012,103400,94321400,5490,5490,5490,5490,0
20231012,103300,94321400,5490,5490,5490,5490,0
20231012,103200,94321400,5490,5490,5490,5490,0
20231012,103100,94321400,5490,5490,5490,5490,0
20231012,103000,94321400,5490,5490,5490,5490,0
20231012,102900,94321400,5490,5490,5490,5490,1
20231012,102800,94315910,5480,5480,5480,5480,0
20231012,102700,94315910,5480,5480,5480,5480,0
20231012,102600,94315910,5480,5480,5480,5480,300
20231012,102500,92671910,5490,5490,5490,5490,0
20231012,102400,92671910,5490,5490,5490,5490,22
20231012,102300,92551130,5470,5460,5470,5460,1085
20231012,102200,86623140,5490,5490,5490,5490,0
20231012,102100,86623140,5490,5490,5490,5490,0
20231012,102000,86623140,5490,5490,5490,5490,1
20231012,101900,86617650,5470,5460,5470,5450,2904
20231012,101800,70773440,5460,5460,5460,5460,0
20231012,101700,70773440,5460,5470,5470,5460,800
20231012,101600,66402690,5490,5490,5490,5490,0
20231012,101500,66402690,5490,5490,5490,5490,0
20231012,101400,66402690,5490,5490,5490,5490,0
20231012,101300,66402690,5490,5490,5490,5490,0
20231012,101200,66402690,5490,5490,5490,5490,0
20231012,101100,66402690,5490,5490,5490,5490,0
20231012,101000,66402690,5490,5490,5490,5490,1
20231012,100900,66397200,5480,5480,5480,5480,0
20231012,100800,66397200,5480,5480,5480,5480,0
20231012,100700,66397200,5480,5480,5480,5480,0
20231012,100600,66397200,5480,5480,5480,5480,268
20231012,100500,64928560,5460,5460,5460,5460,0
20231012,100400,64928560,5460,5470,5470,5460,555
20231012,100300,61898240,5470,5480,5480,5470,379
20231012,100200,59822620,5490,5490,5490,5490,0
20231012,100100,59822620,5490,5470,5490,5470,2
20231012,100000,59811660,5490,5490,5490,5490,2
20231012,095900,59800680,5470,5470,5470,5470,4
20231012,095800,59778800,5490,5490,5490,5490,1
20231012,095700,59773310,5480,5480,5480,5480,2
20231012,095600,59762350,5490,5490,5490,5490,0
20231012,095500,59762350,5490,5500,5500,5490,409
20231012,095400,57513300,5500,5480,5500,5470,489
20231012,095300,54830040,5500,5490,5500,5470,501
20231012,095200,52080310,5490,5510,5510,5490,201
20231012,095100,50976800,5510,5510,5510,5510,27
20231012,095000,50828030,5510,5490,5510,5470,1094
20231012,094900,44823870,5490,5490,5490,5490,0
20231012,094800,44823870,5490,5490,5490,5490,0
20231012,094700,44823870,5490,5490,5490,5490,0
20231012,094600,44823870,5490,5490,5490,5490,1
20231012,094500,44818380,5470,5500,5500,5470,221
20231012,094400,43607310,5480,5500,5500,5480,1088
20231012,094300,37640310,5520,5520,5520,5520,0
20231012,094200,37640310,5520,5520,5520,5520,0
20231012,094100,37640310,5520,5520,5520,5520,0
20231012,094000,37640310,5520,5520,5520,5520,1
20231012,093900,37634790,5520,5520,5520,5520,50
20231012,093800,37358790,5520,5500,5520,5500,393
20231012,093700,35197250,5520,5520,5520,5520,2
20231012,093600,35186210,5520,5520,5520,5520,0
20231012,093500,35186210,5520,5520,5520,5520,0
20231012,093400,35186210,5520,5520,5520,5520,0
20231012,093300,35186210,5520,5520,5520,5520,10
20231012,093200,35131010,5520,5520,5520,5520,0
20231012,093100,35131010,5520,5520,5520,5520,0
20231012,093000,35131010,5520,5520,5520,5520,0
20231012,092900,35131010,5520,5520,5520,5520,0
20231012,092800,35131010,5520,5500,5520,5500,2028
20231012,092700,23958740,5490,5510,5510,5490,223
20231012,092600,22734410,5510,5510,5510,5510,0
20231012,092500,22734410,5510,5500,5510,5490,432
20231012,092400,20360590,5500,5500,5500,5500,149
20231012,092300,19541090,5490,5510,5510,5490,107
20231012,092200,18952520,5510,5510,5510,5500,45
20231012,092100,18704720,5510,5490,5510,5470,1038
20231012,092000,13001240,5490,5490,5490,5490,0
20231012,091900,13001240,5490,5490,5490,5490,0
20231012,091800,13001240,5490,5490,5490,5490,0
20231012,091700,13001240,5490,5470,5490,5470,71
20231012,091600,12612850,5490,5490,5490,5490,2
20231012,091500,12601870,5480,5480,5480,5480,0
20231012,091400,12601870,5480,5480,5490,5460,259
20231012,091300,11184340,5480,5480,5480,5480,2
20231012,091200,11173380,5480,5490,5490,5480,504
20231012,091100,8409620,5480,5460,5490,5450,586
20231012,091000,5199260,5480,5480,5480,5480,0
20231012,090900,5199260,5480,5460,5480,5460,92
20231012,090800,4696700,5440,5450,5450,5440,57
20231012,090700,4386100,5450,5450,5450,5450,0
20231012,090600,4386100,5450,5450,5450,5450,0
20231012,090500,4386100,5450,5450,5450,5450,22
20231012,090400,4266200,5460,5460,5460,5460,25
20231012,090300,4129700,5480,5460,5480,5460,10
20231012,090200,4074960,5450,5450,5450,5450,0
20231012,090100,4074960,5450,5450,5450,5450,2
20231012,090000,4064060,5390,5390,5390,5390,754