KissMeData/035200/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,191000,104749305,3550,3550,3550,3550,519
20231012,190900,104749305,3550,3550,3550,3550,0
20231012,190800,104749305,3550,3550,3550,3550,0
20231012,190700,104749305,3550,3550,3550,3550,0
20231012,190600,104749305,3550,3550,3550,3550,0
20231012,190500,104749305,3550,3550,3550,3550,0
20231012,190400,104749305,3550,3550,3550,3550,0
20231012,190300,104749305,3550,3550,3550,3550,0
20231012,190200,104749305,3550,3550,3550,3550,0
20231012,190100,104749305,3550,3550,3550,3550,0
20231012,190000,104749305,3550,3550,3550,3550,0
20231012,185900,104749305,3550,3550,3550,3550,0
20231012,185800,104749305,3550,3550,3550,3550,0
20231012,185700,104749305,3550,3550,3550,3550,0
20231012,185600,104749305,3550,3550,3550,3550,0
20231012,185500,104749305,3550,3550,3550,3550,0
20231012,185400,104749305,3550,3550,3550,3550,0
20231012,185300,104749305,3550,3550,3550,3550,0
20231012,185200,104749305,3550,3550,3550,3550,0
20231012,185100,104749305,3550,3550,3550,3550,0
20231012,185000,104749305,3550,3550,3550,3550,0
20231012,184900,104749305,3550,3550,3550,3550,0
20231012,184800,104749305,3550,3550,3550,3550,0
20231012,184700,104749305,3550,3550,3550,3550,0
20231012,184600,104749305,3550,3550,3550,3550,0
20231012,184500,104749305,3550,3550,3550,3550,0
20231012,184400,104749305,3550,3550,3550,3550,0
20231012,184300,104749305,3550,3550,3550,3550,0
20231012,184200,104749305,3550,3550,3550,3550,0
20231012,184100,104749305,3550,3550,3550,3550,0
20231012,184000,104749305,3550,3550,3550,3550,519
20231012,183900,104749305,3550,3550,3550,3550,0
20231012,183800,104749305,3550,3550,3550,3550,0
20231012,183700,104749305,3550,3550,3550,3550,0
20231012,183600,104749305,3550,3550,3550,3550,0
20231012,183500,104749305,3550,3550,3550,3550,0
20231012,183400,104749305,3550,3550,3550,3550,0
20231012,183300,104749305,3550,3550,3550,3550,0
20231012,183200,104749305,3550,3550,3550,3550,0
20231012,183100,104749305,3550,3550,3550,3550,0
20231012,183000,104749305,3550,3550,3550,3550,0
20231012,182900,104749305,3550,3550,3550,3550,0
20231012,182800,104749305,3550,3550,3550,3550,0
20231012,182700,104749305,3550,3550,3550,3550,0
20231012,182600,104749305,3550,3550,3550,3550,0
20231012,182500,104749305,3550,3550,3550,3550,0
20231012,182400,104749305,3550,3550,3550,3550,0
20231012,182300,104749305,3550,3550,3550,3550,0
20231012,182200,104749305,3550,3550,3550,3550,0
20231012,182100,104749305,3550,3550,3550,3550,0
20231012,182000,104749305,3550,3550,3550,3550,0
20231012,181900,104749305,3550,3550,3550,3550,0
20231012,181800,104749305,3550,3550,3550,3550,0
20231012,181700,104749305,3550,3550,3550,3550,0
20231012,181600,104749305,3550,3550,3550,3550,0
20231012,181500,104749305,3550,3550,3550,3550,0
20231012,181400,104749305,3550,3550,3550,3550,0
20231012,181300,104749305,3550,3550,3550,3550,0
20231012,181200,104749305,3550,3550,3550,3550,0
20231012,181100,104749305,3550,3550,3550,3550,0
20231012,181000,104749305,3550,3550,3550,3550,519
20231012,180900,104749305,3550,3550,3550,3550,0
20231012,180800,104749305,3550,3550,3550,3550,0
20231012,180700,104749305,3550,3550,3550,3550,0
20231012,180600,104749305,3550,3550,3550,3550,0
20231012,180500,104749305,3550,3550,3550,3550,0
20231012,180400,104749305,3550,3550,3550,3550,0
20231012,180300,104749305,3550,3550,3550,3550,0
20231012,180200,104749305,3550,3550,3550,3550,0
20231012,180100,104749305,3550,3550,3550,3550,0
20231012,180000,104749305,3550,3550,3550,3550,0
20231012,175900,104749305,3550,3550,3550,3550,0
20231012,175800,104749305,3550,3550,3550,3550,0
20231012,175700,104749305,3550,3550,3550,3550,0
20231012,175600,104749305,3550,3550,3550,3550,0
20231012,175500,104749305,3550,3550,3550,3550,0
20231012,175400,104749305,3550,3550,3550,3550,0
20231012,175300,104749305,3550,3550,3550,3550,0
20231012,175200,104749305,3550,3550,3550,3550,0
20231012,175100,104749305,3550,3550,3550,3550,0
20231012,175000,104749305,3550,3550,3550,3550,0
20231012,174900,104749305,3550,3550,3550,3550,0
20231012,174800,104749305,3550,3550,3550,3550,0
20231012,174700,104749305,3550,3550,3550,3550,0
20231012,174600,104749305,3550,3550,3550,3550,0
20231012,174500,104749305,3550,3550,3550,3550,0
20231012,174400,104749305,3550,3550,3550,3550,0
20231012,174300,104749305,3550,3550,3550,3550,0
20231012,174200,104749305,3550,3550,3550,3550,0
20231012,174100,104749305,3550,3550,3550,3550,0
20231012,174000,104749305,3550,3550,3550,3550,519
20231012,173900,104749305,3550,3550,3550,3550,0
20231012,173800,104749305,3550,3550,3550,3550,0
20231012,173700,104749305,3550,3550,3550,3550,0
20231012,173600,104749305,3550,3550,3550,3550,0
20231012,173500,104749305,3550,3550,3550,3550,0
20231012,173400,104749305,3550,3550,3550,3550,0
20231012,173300,104749305,3550,3550,3550,3550,0
20231012,173200,104749305,3550,3550,3550,3550,0
20231012,173100,104749305,3550,3550,3550,3550,0
20231012,173000,104749305,3550,3550,3550,3550,0
20231012,172900,104749305,3550,3550,3550,3550,0
20231012,172800,104749305,3550,3550,3550,3550,0
20231012,172700,104749305,3550,3550,3550,3550,0
20231012,172600,104749305,3550,3550,3550,3550,0
20231012,172500,104749305,3550,3550,3550,3550,0
20231012,172400,104749305,3550,3550,3550,3550,0
20231012,172300,104749305,3550,3550,3550,3550,0
20231012,172200,104749305,3550,3550,3550,3550,0
20231012,172100,104749305,3550,3550,3550,3550,0
20231012,172000,104749305,3550,3550,3550,3550,0
20231012,171900,104749305,3550,3550,3550,3550,0
20231012,171800,104749305,3550,3550,3550,3550,0
20231012,171700,104749305,3550,3550,3550,3550,0
20231012,171600,104749305,3550,3550,3550,3550,0
20231012,171500,104749305,3550,3550,3550,3550,0
20231012,171400,104749305,3550,3550,3550,3550,0
20231012,171300,104749305,3550,3550,3550,3550,0
20231012,171200,104749305,3550,3550,3550,3550,0
20231012,171100,104749305,3550,3550,3550,3550,0
20231012,171000,104749305,3550,3550,3550,3550,519
20231012,170900,104749305,3550,3550,3550,3550,0
20231012,170800,104749305,3550,3550,3550,3550,0
20231012,170700,104749305,3550,3550,3550,3550,0
20231012,170600,104749305,3550,3550,3550,3550,0
20231012,170500,104749305,3550,3550,3550,3550,0
20231012,170400,104749305,3550,3550,3550,3550,0
20231012,170300,104749305,3550,3550,3550,3550,0
20231012,170200,104749305,3550,3550,3550,3550,0
20231012,170100,104749305,3550,3550,3550,3550,0
20231012,170000,104749305,3550,3550,3550,3550,0
20231012,165900,104749305,3550,3550,3550,3550,0
20231012,165800,104749305,3550,3550,3550,3550,0
20231012,165700,104749305,3550,3550,3550,3550,0
20231012,165600,104749305,3550,3550,3550,3550,0
20231012,165500,104749305,3550,3550,3550,3550,0
20231012,165400,104749305,3550,3550,3550,3550,0
20231012,165300,104749305,3550,3550,3550,3550,0
20231012,165200,104749305,3550,3550,3550,3550,0
20231012,165100,104749305,3550,3550,3550,3550,0
20231012,165000,104749305,3550,3550,3550,3550,0
20231012,164900,104749305,3550,3550,3550,3550,0
20231012,164800,104749305,3550,3550,3550,3550,0
20231012,164700,104749305,3550,3550,3550,3550,0
20231012,164600,104749305,3550,3550,3550,3550,0
20231012,164500,104749305,3550,3550,3550,3550,0
20231012,164400,104749305,3550,3550,3550,3550,0
20231012,164300,104749305,3550,3550,3550,3550,0
20231012,164200,104749305,3550,3550,3550,3550,0
20231012,164100,104749305,3550,3550,3550,3550,0
20231012,164000,104749305,3550,3550,3550,3550,519
20231012,163900,104749305,3550,3550,3550,3550,0
20231012,163800,104749305,3550,3550,3550,3550,0
20231012,163700,104749305,3550,3550,3550,3550,0
20231012,163600,104749305,3550,3550,3550,3550,0
20231012,163500,104749305,3550,3550,3550,3550,0
20231012,163400,104749305,3550,3550,3550,3550,0
20231012,163300,104749305,3550,3550,3550,3550,0
20231012,163200,104749305,3550,3550,3550,3550,0
20231012,163100,104749305,3550,3550,3550,3550,0
20231012,163000,104749305,3550,3550,3550,3550,0
20231012,162900,104749305,3550,3550,3550,3550,0
20231012,162800,104749305,3550,3550,3550,3550,0
20231012,162700,104749305,3550,3550,3550,3550,0
20231012,162600,104749305,3550,3550,3550,3550,0
20231012,162500,104749305,3550,3550,3550,3550,0
20231012,162400,104749305,3550,3550,3550,3550,0
20231012,162300,104749305,3550,3550,3550,3550,0
20231012,162200,104749305,3550,3550,3550,3550,0
20231012,162100,104749305,3550,3550,3550,3550,0
20231012,162000,104749305,3550,3550,3550,3550,0
20231012,161900,104749305,3550,3550,3550,3550,0
20231012,161800,104749305,3550,3550,3550,3550,0
20231012,161700,104749305,3550,3550,3550,3550,0
20231012,161600,104749305,3550,3550,3550,3550,0
20231012,161500,104749305,3550,3550,3550,3550,0
20231012,161400,104749305,3550,3550,3550,3550,0
20231012,161300,104749305,3550,3550,3550,3550,0
20231012,161200,104749305,3550,3550,3550,3550,0
20231012,161100,104749305,3550,3550,3550,3550,0
20231012,161000,104749305,3550,3550,3550,3550,519
20231012,160900,104749305,3550,3550,3550,3550,0
20231012,160800,104749305,3550,3550,3550,3550,0
20231012,160700,104749305,3550,3550,3550,3550,0
20231012,160600,104749305,3550,3550,3550,3550,0
20231012,160500,104749305,3550,3550,3550,3550,0
20231012,160400,104749305,3550,3550,3550,3550,0
20231012,160300,104749305,3550,3550,3550,3550,0
20231012,160200,104749305,3550,3550,3550,3550,0
20231012,160100,104749305,3550,3550,3550,3550,0
20231012,160000,104749305,3550,3550,3550,3550,0
20231012,155900,104749305,3550,3550,3550,3550,0
20231012,155800,104749305,3550,3550,3550,3550,0
20231012,155700,104749305,3550,3550,3550,3550,0
20231012,155600,104749305,3550,3550,3550,3550,0
20231012,155500,104749305,3550,3550,3550,3550,0
20231012,155400,104749305,3550,3550,3550,3550,0
20231012,155300,104749305,3550,3550,3550,3550,0
20231012,155200,104749305,3550,3550,3550,3550,0
20231012,155100,104749305,3550,3550,3550,3550,0
20231012,155000,104749305,3550,3550,3550,3550,0
20231012,154900,104749305,3550,3550,3550,3550,0
20231012,154800,104749305,3550,3550,3550,3550,0
20231012,154700,104749305,3550,3550,3550,3550,0
20231012,154600,104749305,3550,3550,3550,3550,0
20231012,154500,104749305,3550,3550,3550,3550,0
20231012,154400,104749305,3550,3550,3550,3550,0
20231012,154300,104749305,3550,3550,3550,3550,0
20231012,154200,104749305,3550,3550,3550,3550,0
20231012,154100,104749305,3550,3550,3550,3550,0
20231012,154000,104749305,3550,3550,3550,3550,519
20231012,153900,104749305,3550,3550,3550,3550,0
20231012,153800,104749305,3550,3550,3550,3550,0
20231012,153700,104749305,3550,3550,3550,3550,0
20231012,153600,104749305,3550,3550,3550,3550,0
20231012,153500,104749305,3550,3550,3550,3550,0
20231012,153400,104749305,3550,3550,3550,3550,0
20231012,153300,104749305,3550,3550,3550,3550,0
20231012,153200,104749305,3550,3550,3550,3550,0
20231012,153100,104749305,3550,3550,3550,3550,0
20231012,153000,104749305,3550,3550,3550,3550,519
20231012,152900,102906855,3540,3540,3540,3540,0
20231012,152800,102906855,3540,3540,3540,3540,0
20231012,152700,102906855,3540,3540,3540,3540,0
20231012,152600,102906855,3540,3540,3540,3540,0
20231012,152500,102906855,3540,3540,3540,3540,0
20231012,152400,102906855,3540,3540,3540,3540,0
20231012,152300,102906855,3540,3540,3540,3540,0
20231012,152200,102906855,3540,3540,3540,3540,0
20231012,152100,102906855,3540,3540,3540,3540,0
20231012,152000,102906855,3540,3540,3540,3540,0
20231012,151900,102906855,3540,3540,3540,3540,0
20231012,151800,102906855,3540,3540,3540,3540,0
20231012,151700,102906855,3540,3540,3540,3540,0
20231012,151600,102906855,3540,3540,3540,3540,0
20231012,151500,102906855,3540,3540,3540,3540,0
20231012,151400,102906855,3540,3540,3540,3540,0
20231012,151300,102906855,3540,3540,3540,3540,0
20231012,151200,102906855,3540,3540,3540,3540,0
20231012,151100,102906855,3540,3540,3540,3540,0
20231012,151000,102906855,3540,3540,3540,3540,0
20231012,150900,102906855,3540,3540,3540,3540,28
20231012,150800,102807735,3545,3545,3545,3545,0
20231012,150700,102807735,3545,3545,3545,3545,0
20231012,150600,102807735,3545,3545,3545,3545,0
20231012,150500,102807735,3545,3545,3545,3545,5
20231012,150400,102790010,3545,3545,3545,3545,0
20231012,150300,102790010,3545,3545,3545,3545,1
20231012,150200,102786465,3545,3545,3545,3545,59
20231012,150100,102577310,3545,3545,3545,3545,0
20231012,150000,102577310,3545,3545,3545,3545,0
20231012,145900,102577310,3545,3545,3545,3545,0
20231012,145800,102577310,3545,3545,3545,3545,1
20231012,145700,102573765,3540,3540,3540,3540,0
20231012,145600,102573765,3540,3540,3540,3540,0
20231012,145500,102573765,3540,3540,3540,3540,0
20231012,145400,102573765,3540,3540,3540,3540,300
20231012,145300,101511765,3545,3545,3545,3545,59
20231012,145200,101302610,3545,3545,3545,3545,1
20231012,145100,101299065,3540,3540,3540,3540,0
20231012,145000,101299065,3540,3540,3540,3540,0
20231012,144900,101299065,3540,3540,3540,3540,0
20231012,144800,101299065,3540,3540,3540,3540,0
20231012,144700,101299065,3540,3540,3540,3540,102
20231012,144600,100937985,3540,3545,3545,3540,1001
20231012,144500,97394440,3545,3545,3545,3545,0
20231012,144400,97394440,3545,3545,3545,3545,59
20231012,144300,97185285,3545,3545,3545,3545,0
20231012,144200,97185285,3545,3545,3545,3545,0
20231012,144100,97185285,3545,3540,3545,3540,2
20231012,144000,97178200,3540,3540,3540,3540,0
20231012,143900,97178200,3540,3540,3540,3540,470
20231012,143800,95514400,3540,3540,3540,3540,0
20231012,143700,95514400,3540,3540,3540,3540,0
20231012,143600,95514400,3540,3540,3540,3540,0
20231012,143500,95514400,3540,3540,3540,3540,60
20231012,143400,95302000,3540,3540,3540,3540,1
20231012,143300,95298460,3535,3535,3535,3535,0
20231012,143200,95298460,3535,3535,3535,3535,0
20231012,143100,95298460,3535,3535,3535,3535,0
20231012,143000,95298460,3535,3535,3535,3535,0
20231012,142900,95298460,3535,3540,3540,3535,81
20231012,142800,95012120,3540,3535,3540,3535,9
20231012,142700,94980300,3535,3535,3535,3535,0
20231012,142600,94980300,3535,3530,3535,3530,178
20231012,142500,94351115,3535,3535,3535,3535,323
20231012,142400,93209310,3535,3540,3540,3535,9
20231012,142300,93177490,3540,3540,3540,3540,0
20231012,142200,93177490,3540,3540,3540,3540,0
20231012,142100,93177490,3540,3540,3540,3540,0
20231012,142000,93177490,3540,3540,3540,3540,0
20231012,141900,93177490,3540,3540,3540,3540,0
20231012,141800,93177490,3540,3540,3540,3540,85
20231012,141700,92876590,3540,3540,3540,3540,59
20231012,141600,92667730,3540,3540,3540,3540,0
20231012,141500,92667730,3540,3540,3540,3540,0
20231012,141400,92667730,3540,3540,3540,3540,0
20231012,141300,92667730,3540,3540,3540,3540,0
20231012,141200,92667730,3540,3540,3540,3540,1
20231012,141100,92664190,3540,3540,3540,3540,0
20231012,141000,92664190,3540,3540,3540,3540,0
20231012,140900,92664190,3540,3540,3540,3540,0
20231012,140800,92664190,3540,3540,3540,3540,59
20231012,140700,92455330,3540,3540,3540,3540,1
20231012,140600,92451790,3540,3540,3540,3540,0
20231012,140500,92451790,3540,3540,3540,3540,0
20231012,140400,92451790,3540,3540,3540,3540,1
20231012,140300,92448250,3540,3540,3540,3540,0
20231012,140200,92448250,3540,3540,3540,3540,0
20231012,140100,92448250,3540,3540,3540,3540,1
20231012,140000,92444710,3545,3545,3545,3545,0
20231012,135900,92444710,3545,3540,3545,3540,258
20231012,135800,91531385,3540,3540,3540,3540,23
20231012,135700,91449965,3540,3540,3540,3540,0
20231012,135600,91449965,3540,3540,3540,3540,0
20231012,135500,91449965,3540,3540,3540,3540,1
20231012,135400,91446425,3540,3540,3540,3540,0
20231012,135300,91446425,3540,3540,3540,3540,0
20231012,135200,91446425,3540,3540,3540,3540,0
20231012,135100,91446425,3540,3540,3540,3540,0
20231012,135000,91446425,3540,3540,3540,3540,60
20231012,134900,91234025,3540,3540,3540,3540,100
20231012,134800,90880025,3540,3540,3540,3540,0
20231012,134700,90880025,3540,3540,3540,3540,0
20231012,134600,90880025,3540,3540,3540,3540,44
20231012,134500,90724265,3545,3545,3545,3545,0
20231012,134400,90724265,3545,3545,3545,3545,1
20231012,134300,90720720,3545,3545,3545,3545,0
20231012,134200,90720720,3545,3545,3545,3545,0
20231012,134100,90720720,3545,3545,3545,3545,59
20231012,134000,90511565,3545,3545,3545,3545,0
20231012,133900,90511565,3545,3545,3545,3545,0
20231012,133800,90511565,3545,3545,3545,3545,1
20231012,133700,90508020,3545,3545,3545,3545,0
20231012,133600,90508020,3545,3545,3545,3545,0
20231012,133500,90508020,3545,3545,3545,3545,0
20231012,133400,90508020,3545,3545,3545,3545,0
20231012,133300,90508020,3545,3545,3545,3545,26
20231012,133200,90415850,3550,3550,3550,3550,0
20231012,133100,90415850,3550,3550,3550,3550,0
20231012,133000,90415850,3550,3550,3550,3550,0
20231012,132900,90415850,3550,3550,3550,3550,23
20231012,132800,90334200,3550,3550,3550,3550,0
20231012,132700,90334200,3550,3550,3550,3550,1
20231012,132600,90330650,3550,3550,3550,3550,0
20231012,132500,90330650,3550,3550,3550,3550,0
20231012,132400,90330650,3550,3550,3550,3550,1
20231012,132300,90327100,3550,3550,3550,3550,0
20231012,132200,90327100,3550,3550,3550,3550,0
20231012,132100,90327100,3550,3550,3550,3550,1
20231012,132000,90323550,3550,3550,3550,3550,0
20231012,131900,90323550,3550,3550,3550,3550,0
20231012,131800,90323550,3550,3550,3550,3550,1
20231012,131700,90320000,3550,3550,3550,3550,0
20231012,131600,90320000,3550,3545,3550,3545,7
20231012,131500,90295175,3540,3540,3540,3540,0
20231012,131400,90295175,3540,3540,3540,3540,0
20231012,131300,90295175,3540,3540,3540,3540,0
20231012,131200,90295175,3540,3540,3540,3540,5
20231012,131100,90277475,3540,3540,3540,3540,182
20231012,131000,89633195,3540,3540,3540,3540,1
20231012,130900,89629655,3540,3540,3540,3540,2
20231012,130800,89622575,3540,3540,3540,3540,5
20231012,130700,89604875,3540,3540,3540,3540,5
20231012,130600,89587175,3540,3540,3540,3540,190
20231012,130500,88914575,3540,3540,3540,3540,9
20231012,130400,88882715,3540,3535,3540,3535,47
20231012,130300,88716540,3535,3535,3535,3535,10
20231012,130200,88681190,3540,3540,3540,3540,44
20231012,130100,88525430,3535,3535,3535,3535,0
20231012,130000,88525430,3535,3535,3535,3535,209
20231012,125900,87786615,3535,3535,3535,3535,1
20231012,125800,87783080,3535,3535,3535,3535,0
20231012,125700,87783080,3535,3535,3535,3535,0
20231012,125600,87783080,3535,3535,3535,3535,0
20231012,125500,87783080,3535,3535,3535,3535,0
20231012,125400,87783080,3535,3535,3535,3535,200
20231012,125300,87076080,3535,3535,3535,3535,1
20231012,125200,87072545,3535,3535,3535,3535,0
20231012,125100,87072545,3535,3535,3535,3535,0
20231012,125000,87072545,3535,3535,3535,3535,0
20231012,124900,87072545,3535,3535,3535,3535,0
20231012,124800,87072545,3535,3535,3535,3535,0
20231012,124700,87072545,3535,3535,3535,3535,1
20231012,124600,87069010,3535,3535,3535,3535,0
20231012,124500,87069010,3535,3535,3535,3535,0
20231012,124400,87069010,3535,3535,3535,3535,0
20231012,124300,87069010,3535,3535,3535,3535,0
20231012,124200,87069010,3535,3535,3535,3535,1
20231012,124100,87065475,3535,3535,3535,3535,0
20231012,124000,87065475,3535,3535,3535,3535,0
20231012,123900,87065475,3535,3535,3535,3535,0
20231012,123800,87065475,3535,3535,3535,3535,0
20231012,123700,87065475,3535,3535,3535,3535,0
20231012,123600,87065475,3535,3535,3535,3535,1
20231012,123500,87061940,3535,3535,3535,3535,0
20231012,123400,87061940,3535,3535,3535,3535,0
20231012,123300,87061940,3535,3535,3535,3535,0
20231012,123200,87061940,3535,3535,3535,3535,0
20231012,123100,87061940,3535,3535,3535,3535,0
20231012,123000,87061940,3535,3535,3535,3535,1
20231012,122900,87058405,3535,3535,3535,3535,0
20231012,122800,87058405,3535,3535,3535,3535,0
20231012,122700,87058405,3535,3535,3535,3535,0
20231012,122600,87058405,3535,3535,3535,3535,0
20231012,122500,87058405,3535,3535,3535,3535,1
20231012,122400,87054870,3535,3535,3535,3535,0
20231012,122300,87054870,3535,3535,3535,3535,0
20231012,122200,87054870,3535,3535,3535,3535,0
20231012,122100,87054870,3535,3535,3535,3535,0
20231012,122000,87054870,3535,3535,3535,3535,0
20231012,121900,87054870,3535,3535,3535,3535,1
20231012,121800,87051335,3535,3535,3535,3535,0
20231012,121700,87051335,3535,3535,3535,3535,0
20231012,121600,87051335,3535,3535,3535,3535,0
20231012,121500,87051335,3535,3535,3535,3535,0
20231012,121400,87051335,3535,3535,3535,3535,0
20231012,121300,87051335,3535,3535,3535,3535,1
20231012,121200,87047800,3535,3535,3535,3535,0
20231012,121100,87047800,3535,3535,3535,3535,0
20231012,121000,87047800,3535,3520,3535,3520,51
20231012,120900,86867530,3535,3535,3535,3535,0
20231012,120800,86867530,3535,3535,3535,3535,1
20231012,120700,86863995,3535,3535,3535,3535,0
20231012,120600,86863995,3535,3535,3535,3535,0
20231012,120500,86863995,3535,3535,3535,3535,0
20231012,120400,86863995,3535,3535,3535,3535,0
20231012,120300,86863995,3535,3535,3535,3535,0
20231012,120200,86863995,3535,3535,3535,3535,1
20231012,120100,86860460,3535,3535,3535,3535,0
20231012,120000,86860460,3535,3535,3535,3535,0
20231012,115900,86860460,3535,3535,3535,3535,1
20231012,115800,86856925,3520,3520,3520,3520,1
20231012,115700,86853405,3535,3535,3535,3535,22
20231012,115600,86775635,3535,3535,3535,3535,5
20231012,115500,86757960,3520,3520,3520,3520,0
20231012,115400,86757960,3520,3520,3520,3520,0
20231012,115300,86757960,3520,3520,3520,3520,0
20231012,115200,86757960,3520,3520,3520,3520,1
20231012,115100,86754440,3535,3535,3535,3535,2
20231012,115000,86747370,3520,3520,3520,3520,0
20231012,114900,86747370,3520,3520,3520,3520,1
20231012,114800,86743850,3550,3550,3550,3550,1
20231012,114700,86740300,3540,3540,3540,3540,0
20231012,114600,86740300,3540,3540,3540,3540,0
20231012,114500,86740300,3540,3540,3540,3540,1
20231012,114400,86736760,3520,3520,3520,3520,1
20231012,114300,86733240,3540,3540,3540,3540,1
20231012,114200,86729700,3520,3520,3520,3520,1
20231012,114100,86726180,3540,3540,3540,3540,0
20231012,114000,86726180,3540,3540,3540,3540,1
20231012,113900,86722640,3520,3550,3550,3520,2
20231012,113800,86715570,3550,3540,3550,3540,5
20231012,113700,86697845,3520,3520,3520,3520,1
20231012,113600,86694325,3520,3540,3540,3520,351
20231012,113500,85451805,3540,3540,3540,3540,1001
20231012,113400,81908265,3520,3540,3540,3520,2
20231012,113300,81901205,3520,3520,3520,3520,0
20231012,113200,81901205,3520,3520,3520,3520,0
20231012,113100,81901205,3520,3520,3520,3520,776
20231012,113000,79169685,3540,3520,3540,3520,2
20231012,112900,79162625,3540,3540,3540,3540,0
20231012,112800,79162625,3540,3540,3540,3540,1
20231012,112700,79159085,3540,3540,3540,3540,0
20231012,112600,79159085,3540,3540,3540,3540,1
20231012,112500,79155545,3520,3520,3520,3520,0
20231012,112400,79155545,3520,3520,3520,3520,1
20231012,112300,79152025,3540,3540,3540,3540,0
20231012,112200,79152025,3540,3540,3540,3540,1
20231012,112100,79148485,3540,3525,3540,3520,107
20231012,112000,78771225,3525,3525,3525,3525,1
20231012,111900,78767700,3535,3535,3535,3535,0
20231012,111800,78767700,3535,3535,3535,3535,0
20231012,111700,78767700,3535,3535,3535,3535,301
20231012,111600,77703665,3535,3535,3535,3535,0
20231012,111500,77703665,3535,3535,3535,3535,0
20231012,111400,77703665,3535,3535,3535,3535,0
20231012,111300,77703665,3535,3535,3535,3535,0
20231012,111200,77703665,3535,3535,3535,3535,0
20231012,111100,77703665,3535,3535,3535,3535,1
20231012,111000,77700130,3520,3520,3520,3520,0
20231012,110900,77700130,3520,3520,3520,3520,0
20231012,110800,77700130,3520,3520,3520,3520,0
20231012,110700,77700130,3520,3520,3520,3520,1
20231012,110600,77696610,3535,3535,3535,3535,0
20231012,110500,77696610,3535,3535,3535,3535,1
20231012,110400,77693075,3535,3535,3535,3535,0
20231012,110300,77693075,3535,3535,3535,3535,0
20231012,110200,77693075,3535,3535,3535,3535,0
20231012,110100,77693075,3535,3535,3535,3535,0
20231012,110000,77693075,3535,3535,3535,3520,3
20231012,105900,77682485,3520,3520,3520,3520,0
20231012,105800,77682485,3520,3530,3535,3520,516
20231012,105700,75860140,3530,3530,3530,3530,0
20231012,105600,75860140,3530,3530,3530,3530,0
20231012,105500,75860140,3530,3530,3530,3530,0
20231012,105400,75860140,3530,3540,3540,3530,2
20231012,105300,75853070,3530,3530,3530,3530,0
20231012,105200,75853070,3530,3530,3530,3530,0
20231012,105100,75853070,3530,3540,3540,3530,319
20231012,105000,74723820,3530,3530,3530,3530,1
20231012,104900,74720290,3540,3540,3540,3540,0
20231012,104800,74720290,3540,3540,3540,3540,1
20231012,104700,74716750,3540,3540,3540,3540,1
20231012,104600,74713210,3530,3540,3540,3530,1079
20231012,104500,70893560,3520,3520,3520,3520,0
20231012,104400,70893560,3520,3520,3520,3520,0
20231012,104300,70893560,3520,3540,3540,3520,28
20231012,104200,70794980,3520,3520,3520,3520,0
20231012,104100,70794980,3520,3520,3520,3520,4
20231012,104000,70780900,3520,3520,3520,3520,0
20231012,103900,70780900,3520,3525,3525,3520,4
20231012,103800,70766805,3530,3530,3530,3530,35
20231012,103700,70643255,3540,3540,3540,3540,1
20231012,103600,70639715,3530,3530,3530,3530,1
20231012,103500,70636185,3540,3540,3540,3540,747
20231012,103400,67991805,3540,3540,3540,3540,0
20231012,103300,67991805,3540,3540,3540,3540,1
20231012,103200,67988265,3540,3540,3540,3540,0
20231012,103100,67988265,3540,3540,3540,3540,1
20231012,103000,67984725,3530,3530,3530,3530,0
20231012,102900,67984725,3530,3540,3540,3530,849
20231012,102800,64979275,3540,3540,3540,3540,36
20231012,102700,64851835,3540,3540,3540,3540,0
20231012,102600,64851835,3540,3540,3540,3540,2
20231012,102500,64844755,3530,3530,3530,3530,0
20231012,102400,64844755,3530,3530,3530,3530,1
20231012,102300,64841225,3540,3540,3540,3540,0
20231012,102200,64841225,3540,3540,3540,3540,0
20231012,102100,64841225,3540,3540,3540,3540,0
20231012,102000,64841225,3540,3540,3540,3540,101
20231012,101900,64483685,3540,3540,3540,3540,1
20231012,101800,64480145,3530,3530,3530,3530,0
20231012,101700,64480145,3530,3530,3530,3530,0
20231012,101600,64480145,3530,3540,3540,3530,2104
20231012,101500,57032015,3540,3540,3540,3540,2300
20231012,101400,48890015,3540,3540,3540,3540,1
20231012,101300,48886475,3540,3540,3540,3540,0
20231012,101200,48886475,3540,3535,3540,3535,685
20231012,101100,46463125,3525,3525,3525,3525,0
20231012,101000,46463125,3525,3525,3525,3525,5
20231012,100900,46445500,3535,3535,3535,3535,1
20231012,100800,46441965,3535,3535,3535,3535,0
20231012,100700,46441965,3535,3535,3535,3535,0
20231012,100600,46441965,3535,3535,3535,3535,0
20231012,100500,46441965,3535,3535,3535,3535,0
20231012,100400,46441965,3535,3535,3535,3535,0
20231012,100300,46441965,3535,3535,3535,3535,1
20231012,100200,46438430,3535,3535,3535,3535,0
20231012,100100,46438430,3535,3535,3535,3535,0
20231012,100000,46438430,3535,3535,3535,3535,0
20231012,095900,46438430,3535,3535,3535,3535,0
20231012,095800,46438430,3535,3535,3535,3535,0
20231012,095700,46438430,3535,3535,3535,3535,1
20231012,095600,46434895,3520,3520,3520,3520,7
20231012,095500,46410255,3535,3535,3535,3535,0
20231012,095400,46410255,3535,3535,3535,3535,100
20231012,095300,46056755,3535,3535,3535,3535,0
20231012,095200,46056755,3535,3535,3535,3535,1
20231012,095100,46053220,3535,3535,3535,3535,1
20231012,095000,46049685,3515,3515,3515,3515,61
20231012,094900,45835270,3535,3535,3535,3535,1
20231012,094800,45831735,3515,3515,3515,3515,1
20231012,094700,45828220,3535,3535,3535,3535,0
20231012,094600,45828220,3535,3535,3535,3535,1
20231012,094500,45824685,3535,3535,3535,3535,3
20231012,094400,45814080,3535,3535,3535,3535,0
20231012,094300,45814080,3535,3535,3535,3535,0
20231012,094200,45814080,3535,3535,3535,3535,0
20231012,094100,45814080,3535,3535,3535,3535,0
20231012,094000,45814080,3535,3535,3535,3535,1
20231012,093900,45810545,3535,3535,3535,3535,14
20231012,093800,45761055,3515,3515,3515,3515,0
20231012,093700,45761055,3515,3515,3515,3515,10
20231012,093600,45725905,3535,3535,3535,3535,0
20231012,093500,45725905,3535,3535,3535,3535,1
20231012,093400,45722370,3535,3535,3535,3535,1
20231012,093300,45718835,3535,3535,3535,3515,4
20231012,093200,45704715,3520,3520,3520,3520,0
20231012,093100,45704715,3520,3520,3520,3520,0
20231012,093000,45704715,3520,3520,3520,3520,0
20231012,092900,45704715,3520,3535,3535,3520,896
20231012,092800,42549880,3530,3530,3530,3530,0
20231012,092700,42549880,3530,3530,3530,3530,8
20231012,092600,42521640,3530,3530,3530,3530,0
20231012,092500,42521640,3530,3535,3535,3530,28
20231012,092400,42422665,3540,3540,3540,3540,0
20231012,092300,42422665,3540,3540,3540,3540,1
20231012,092200,42419125,3535,3535,3535,3535,0
20231012,092100,42419125,3535,3535,3535,3535,0
20231012,092000,42419125,3535,3535,3535,3535,0
20231012,091900,42419125,3535,3535,3535,3535,1
20231012,091800,42415590,3540,3540,3540,3540,189
20231012,091700,41746530,3540,3540,3540,3540,0
20231012,091600,41746530,3540,3540,3540,3540,1
20231012,091500,41742990,3530,3540,3540,3530,199
20231012,091400,41038540,3535,3535,3535,3535,99
20231012,091300,40688575,3535,3540,3540,3535,243
20231012,091200,39828360,3550,3550,3550,3550,1
20231012,091100,39824810,3540,3540,3550,3540,10
20231012,091000,39789330,3560,3560,3560,3540,3
20231012,090900,39778670,3525,3530,3530,3525,952
20231012,090800,36420755,3530,3535,3535,3530,198
20231012,090700,35721590,3535,3535,3535,3535,0
20231012,090600,35721590,3535,3535,3560,3535,4
20231012,090500,35707425,3545,3535,3550,3535,3995
20231012,090400,21554960,3530,3530,3530,3530,0
20231012,090300,21554960,3530,3530,3530,3530,8
20231012,090200,21526720,3540,3540,3540,3540,22
20231012,090100,21448840,3530,3530,3530,3530,1
20231012,090000,21445310,3540,3540,3540,3530,6058