KissMeData/037270/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,191300,380748970,4265,4265,4265,4265,622
20231018,191200,380748970,4265,4265,4265,4265,0
20231018,191100,380748970,4265,4265,4265,4265,0
20231018,191000,380748970,4265,4265,4265,4265,0
20231018,190900,380748970,4265,4265,4265,4265,0
20231018,190800,380748970,4265,4265,4265,4265,0
20231018,190700,380748970,4265,4265,4265,4265,0
20231018,190600,380748970,4265,4265,4265,4265,0
20231018,190500,380748970,4265,4265,4265,4265,0
20231018,190400,380748970,4265,4265,4265,4265,0
20231018,190300,380748970,4265,4265,4265,4265,0
20231018,190200,380748970,4265,4265,4265,4265,0
20231018,190100,380748970,4265,4265,4265,4265,0
20231018,190000,380748970,4265,4265,4265,4265,0
20231018,185900,380748970,4265,4265,4265,4265,0
20231018,185800,380748970,4265,4265,4265,4265,0
20231018,185700,380748970,4265,4265,4265,4265,0
20231018,185600,380748970,4265,4265,4265,4265,0
20231018,185500,380748970,4265,4265,4265,4265,0
20231018,185400,380748970,4265,4265,4265,4265,0
20231018,185300,380748970,4265,4265,4265,4265,0
20231018,185200,380748970,4265,4265,4265,4265,0
20231018,185100,380748970,4265,4265,4265,4265,0
20231018,185000,380748970,4265,4265,4265,4265,0
20231018,184900,380748970,4265,4265,4265,4265,0
20231018,184800,380748970,4265,4265,4265,4265,0
20231018,184700,380748970,4265,4265,4265,4265,0
20231018,184600,380748970,4265,4265,4265,4265,0
20231018,184500,380748970,4265,4265,4265,4265,0
20231018,184400,380748970,4265,4265,4265,4265,0
20231018,184300,380748970,4265,4265,4265,4265,622
20231018,184200,380748970,4265,4265,4265,4265,0
20231018,184100,380748970,4265,4265,4265,4265,0
20231018,184000,380748970,4265,4265,4265,4265,0
20231018,183900,380748970,4265,4265,4265,4265,0
20231018,183800,380748970,4265,4265,4265,4265,0
20231018,183700,380748970,4265,4265,4265,4265,0
20231018,183600,380748970,4265,4265,4265,4265,0
20231018,183500,380748970,4265,4265,4265,4265,0
20231018,183400,380748970,4265,4265,4265,4265,0
20231018,183300,380748970,4265,4265,4265,4265,0
20231018,183200,380748970,4265,4265,4265,4265,0
20231018,183100,380748970,4265,4265,4265,4265,0
20231018,183000,380748970,4265,4265,4265,4265,0
20231018,182900,380748970,4265,4265,4265,4265,0
20231018,182800,380748970,4265,4265,4265,4265,0
20231018,182700,380748970,4265,4265,4265,4265,0
20231018,182600,380748970,4265,4265,4265,4265,0
20231018,182500,380748970,4265,4265,4265,4265,0
20231018,182400,380748970,4265,4265,4265,4265,0
20231018,182300,380748970,4265,4265,4265,4265,0
20231018,182200,380748970,4265,4265,4265,4265,0
20231018,182100,380748970,4265,4265,4265,4265,0
20231018,182000,380748970,4265,4265,4265,4265,0
20231018,181900,380748970,4265,4265,4265,4265,0
20231018,181800,380748970,4265,4265,4265,4265,0
20231018,181700,380748970,4265,4265,4265,4265,0
20231018,181600,380748970,4265,4265,4265,4265,0
20231018,181500,380748970,4265,4265,4265,4265,0
20231018,181400,380748970,4265,4265,4265,4265,0
20231018,181300,380748970,4265,4265,4265,4265,622
20231018,181200,380748970,4265,4265,4265,4265,0
20231018,181100,380748970,4265,4265,4265,4265,0
20231018,181000,380748970,4265,4265,4265,4265,0
20231018,180900,380748970,4265,4265,4265,4265,0
20231018,180800,380748970,4265,4265,4265,4265,0
20231018,180700,380748970,4265,4265,4265,4265,0
20231018,180600,380748970,4265,4265,4265,4265,0
20231018,180500,380748970,4265,4265,4265,4265,0
20231018,180400,380748970,4265,4265,4265,4265,0
20231018,180300,380748970,4265,4265,4265,4265,0
20231018,180200,380748970,4265,4265,4265,4265,0
20231018,180100,380748970,4265,4265,4265,4265,0
20231018,180000,380748970,4265,4265,4265,4265,0
20231018,175900,380748970,4265,4265,4265,4265,0
20231018,175800,380748970,4265,4265,4265,4265,0
20231018,175700,380748970,4265,4265,4265,4265,0
20231018,175600,380748970,4265,4265,4265,4265,0
20231018,175500,380748970,4265,4265,4265,4265,0
20231018,175400,380748970,4265,4265,4265,4265,0
20231018,175300,380748970,4265,4265,4265,4265,0
20231018,175200,380748970,4265,4265,4265,4265,0
20231018,175100,380748970,4265,4265,4265,4265,0
20231018,175000,380748970,4265,4265,4265,4265,0
20231018,174900,380748970,4265,4265,4265,4265,0
20231018,174800,380748970,4265,4265,4265,4265,0
20231018,174700,380748970,4265,4265,4265,4265,0
20231018,174600,380748970,4265,4265,4265,4265,0
20231018,174500,380748970,4265,4265,4265,4265,0
20231018,174400,380748970,4265,4265,4265,4265,0
20231018,174300,380748970,4265,4265,4265,4265,622
20231018,174200,380748970,4265,4265,4265,4265,0
20231018,174100,380748970,4265,4265,4265,4265,0
20231018,174000,380748970,4265,4265,4265,4265,0
20231018,173900,380748970,4265,4265,4265,4265,0
20231018,173800,380748970,4265,4265,4265,4265,0
20231018,173700,380748970,4265,4265,4265,4265,0
20231018,173600,380748970,4265,4265,4265,4265,0
20231018,173500,380748970,4265,4265,4265,4265,0
20231018,173400,380748970,4265,4265,4265,4265,0
20231018,173300,380748970,4265,4265,4265,4265,0
20231018,173200,380748970,4265,4265,4265,4265,0
20231018,173100,380748970,4265,4265,4265,4265,0
20231018,173000,380748970,4265,4265,4265,4265,0
20231018,172900,380748970,4265,4265,4265,4265,0
20231018,172800,380748970,4265,4265,4265,4265,0
20231018,172700,380748970,4265,4265,4265,4265,0
20231018,172600,380748970,4265,4265,4265,4265,0
20231018,172500,380748970,4265,4265,4265,4265,0
20231018,172400,380748970,4265,4265,4265,4265,0
20231018,172300,380748970,4265,4265,4265,4265,0
20231018,172200,380748970,4265,4265,4265,4265,0
20231018,172100,380748970,4265,4265,4265,4265,0
20231018,172000,380748970,4265,4265,4265,4265,0
20231018,171900,380748970,4265,4265,4265,4265,0
20231018,171800,380748970,4265,4265,4265,4265,0
20231018,171700,380748970,4265,4265,4265,4265,0
20231018,171600,380748970,4265,4265,4265,4265,0
20231018,171500,380748970,4265,4265,4265,4265,0
20231018,171400,380748970,4265,4265,4265,4265,0
20231018,171300,380748970,4265,4265,4265,4265,622
20231018,171200,380748970,4265,4265,4265,4265,0
20231018,171100,380748970,4265,4265,4265,4265,0
20231018,171000,380748970,4265,4265,4265,4265,0
20231018,170900,380748970,4265,4265,4265,4265,0
20231018,170800,380748970,4265,4265,4265,4265,0
20231018,170700,380748970,4265,4265,4265,4265,0
20231018,170600,380748970,4265,4265,4265,4265,0
20231018,170500,380748970,4265,4265,4265,4265,0
20231018,170400,380748970,4265,4265,4265,4265,0
20231018,170300,380748970,4265,4265,4265,4265,0
20231018,170200,380748970,4265,4265,4265,4265,0
20231018,170100,380748970,4265,4265,4265,4265,0
20231018,170000,380748970,4265,4265,4265,4265,0
20231018,165900,380748970,4265,4265,4265,4265,0
20231018,165800,380748970,4265,4265,4265,4265,0
20231018,165700,380748970,4265,4265,4265,4265,0
20231018,165600,380748970,4265,4265,4265,4265,0
20231018,165500,380748970,4265,4265,4265,4265,0
20231018,165400,380748970,4265,4265,4265,4265,0
20231018,165300,380748970,4265,4265,4265,4265,0
20231018,165200,380748970,4265,4265,4265,4265,0
20231018,165100,380748970,4265,4265,4265,4265,0
20231018,165000,380748970,4265,4265,4265,4265,0
20231018,164900,380748970,4265,4265,4265,4265,0
20231018,164800,380748970,4265,4265,4265,4265,0
20231018,164700,380748970,4265,4265,4265,4265,0
20231018,164600,380748970,4265,4265,4265,4265,0
20231018,164500,380748970,4265,4265,4265,4265,0
20231018,164400,380748970,4265,4265,4265,4265,0
20231018,164300,380748970,4265,4265,4265,4265,622
20231018,164200,380748970,4265,4265,4265,4265,0
20231018,164100,380748970,4265,4265,4265,4265,0
20231018,164000,380748970,4265,4265,4265,4265,0
20231018,163900,380748970,4265,4265,4265,4265,0
20231018,163800,380748970,4265,4265,4265,4265,0
20231018,163700,380748970,4265,4265,4265,4265,0
20231018,163600,380748970,4265,4265,4265,4265,0
20231018,163500,380748970,4265,4265,4265,4265,0
20231018,163400,380748970,4265,4265,4265,4265,0
20231018,163300,380748970,4265,4265,4265,4265,0
20231018,163200,380748970,4265,4265,4265,4265,0
20231018,163100,380748970,4265,4265,4265,4265,0
20231018,163000,380748970,4265,4265,4265,4265,0
20231018,162900,380748970,4265,4265,4265,4265,0
20231018,162800,380748970,4265,4265,4265,4265,0
20231018,162700,380748970,4265,4265,4265,4265,0
20231018,162600,380748970,4265,4265,4265,4265,0
20231018,162500,380748970,4265,4265,4265,4265,0
20231018,162400,380748970,4265,4265,4265,4265,0
20231018,162300,380748970,4265,4265,4265,4265,0
20231018,162200,380748970,4265,4265,4265,4265,0
20231018,162100,380748970,4265,4265,4265,4265,0
20231018,162000,380748970,4265,4265,4265,4265,0
20231018,161900,380748970,4265,4265,4265,4265,0
20231018,161800,380748970,4265,4265,4265,4265,0
20231018,161700,380748970,4265,4265,4265,4265,0
20231018,161600,380748970,4265,4265,4265,4265,0
20231018,161500,380748970,4265,4265,4265,4265,0
20231018,161400,380748970,4265,4265,4265,4265,0
20231018,161300,380748970,4265,4265,4265,4265,622
20231018,161200,380748970,4265,4265,4265,4265,0
20231018,161100,380748970,4265,4265,4265,4265,0
20231018,161000,380748970,4265,4265,4265,4265,0
20231018,160900,380748970,4265,4265,4265,4265,0
20231018,160800,380748970,4265,4265,4265,4265,0
20231018,160700,380748970,4265,4265,4265,4265,0
20231018,160600,380748970,4265,4265,4265,4265,0
20231018,160500,380748970,4265,4265,4265,4265,0
20231018,160400,380748970,4265,4265,4265,4265,0
20231018,160300,380748970,4265,4265,4265,4265,0
20231018,160200,380748970,4265,4265,4265,4265,0
20231018,160100,380748970,4265,4265,4265,4265,0
20231018,160000,380748970,4265,4265,4265,4265,0
20231018,155900,380748970,4265,4265,4265,4265,0
20231018,155800,380748970,4265,4265,4265,4265,0
20231018,155700,380748970,4265,4265,4265,4265,0
20231018,155600,380748970,4265,4265,4265,4265,0
20231018,155500,380748970,4265,4265,4265,4265,0
20231018,155400,380748970,4265,4265,4265,4265,0
20231018,155300,380748970,4265,4265,4265,4265,0
20231018,155200,380748970,4265,4265,4265,4265,0
20231018,155100,380748970,4265,4265,4265,4265,0
20231018,155000,380748970,4265,4265,4265,4265,0
20231018,154900,380748970,4265,4265,4265,4265,0
20231018,154800,380748970,4265,4265,4265,4265,0
20231018,154700,380748970,4265,4265,4265,4265,0
20231018,154600,380748970,4265,4265,4265,4265,0
20231018,154500,380748970,4265,4265,4265,4265,0
20231018,154400,380748970,4265,4265,4265,4265,0
20231018,154300,380748970,4265,4265,4265,4265,622
20231018,154200,380748970,4265,4265,4265,4265,0
20231018,154100,380748970,4265,4265,4265,4265,0
20231018,154000,380748970,4265,4265,4265,4265,0
20231018,153900,380748970,4265,4265,4265,4265,0
20231018,153800,380748970,4265,4265,4265,4265,0
20231018,153700,380748970,4265,4265,4265,4265,0
20231018,153600,380748970,4265,4265,4265,4265,0
20231018,153500,380748970,4265,4265,4265,4265,0
20231018,153400,380748970,4265,4265,4265,4265,0
20231018,153300,380748970,4265,4265,4265,4265,0
20231018,153200,380748970,4265,4265,4265,4265,0
20231018,153100,380748970,4265,4265,4265,4265,0
20231018,153000,380748970,4265,4265,4265,4265,622
20231018,152900,378096140,4265,4265,4265,4265,0
20231018,152800,378096140,4265,4265,4265,4265,0
20231018,152700,378096140,4265,4265,4265,4265,0
20231018,152600,378096140,4265,4265,4265,4265,0
20231018,152500,378096140,4265,4265,4265,4265,0
20231018,152400,378096140,4265,4265,4265,4265,0
20231018,152300,378096140,4265,4265,4265,4265,0
20231018,152200,378096140,4265,4265,4265,4265,0
20231018,152100,378096140,4265,4265,4265,4265,0
20231018,152000,378096140,4265,4265,4265,4265,0
20231018,151900,378096140,4265,4245,4265,4245,689
20231018,151800,375163650,4245,4260,4260,4245,3000
20231018,151700,362416260,4260,4260,4260,4260,790
20231018,151600,359050860,4255,4255,4255,4255,0
20231018,151500,359050860,4255,4260,4260,4255,44
20231018,151400,358863610,4260,4260,4260,4260,38
20231018,151300,358701730,4260,4260,4260,4260,0
20231018,151200,358701730,4260,4255,4260,4250,2505
20231018,151100,348042685,4260,4260,4260,4260,66
20231018,151000,347761525,4265,4265,4265,4265,0
20231018,150900,347761525,4265,4265,4265,4265,10
20231018,150800,347718875,4265,4260,4265,4255,3012
20231018,150700,334896105,4265,4265,4265,4265,100
20231018,150600,334469605,4265,4260,4265,4260,48
20231018,150500,334265035,4260,4260,4260,4260,0
20231018,150400,334265035,4260,4260,4260,4260,466
20231018,150300,332279875,4260,4260,4260,4260,35
20231018,150200,332130775,4260,4260,4260,4260,66
20231018,150100,331849615,4260,4255,4260,4255,326
20231018,150000,330462480,4255,4255,4255,4255,4
20231018,145900,330445460,4255,4255,4255,4250,39
20231018,145800,330279600,4255,4255,4255,4255,31
20231018,145700,330147695,4255,4255,4255,4255,20
20231018,145600,330062595,4255,4255,4255,4255,2
20231018,145500,330054085,4255,4250,4255,4250,30
20231018,145400,329926535,4250,4250,4250,4250,5
20231018,145300,329905285,4250,4250,4250,4250,0
20231018,145200,329905285,4250,4250,4250,4250,1295
20231018,145100,324401535,4255,4250,4255,4250,833
20231018,145000,320857240,4250,4250,4250,4250,0
20231018,144900,320857240,4250,4250,4250,4250,355
20231018,144800,319348490,4250,4250,4250,4250,0
20231018,144700,319348490,4250,4255,4255,4250,150
20231018,144600,318710490,4250,4250,4250,4250,10
20231018,144500,318667990,4250,4250,4250,4250,0
20231018,144400,318667990,4250,4255,4255,4250,200
20231018,144300,317817490,4250,4250,4250,4250,0
20231018,144200,317817490,4250,4250,4250,4250,300
20231018,144100,316542490,4250,4250,4250,4250,25
20231018,144000,316436240,4255,4250,4255,4240,2199
20231018,143900,307109855,4255,4255,4255,4255,1
20231018,143800,307105600,4255,4245,4255,4245,299
20231018,143700,305835415,4245,4245,4245,4245,671
20231018,143600,302987020,4245,4245,4245,4245,55
20231018,143500,302753545,4255,4245,4255,4245,62
20231018,143400,302490195,4245,4250,4250,4245,7922
20231018,143300,268843380,4250,4250,4250,4250,50
20231018,143200,268630880,4250,4250,4250,4250,1069
20231018,143100,264087630,4250,4255,4255,4250,1260
20231018,143000,258730805,4255,4255,4260,4255,183
20231018,142900,257952135,4255,4255,4255,4255,0
20231018,142800,257952135,4255,4255,4255,4255,25
20231018,142700,257845760,4255,4255,4255,4255,0
20231018,142600,257845760,4255,4255,4255,4255,389
20231018,142500,256190565,4255,4255,4255,4255,600
20231018,142400,253637565,4260,4260,4260,4260,1236
20231018,142300,248372205,4260,4260,4260,4260,0
20231018,142200,248372205,4260,4260,4260,4260,150
20231018,142100,247733205,4260,4260,4260,4260,85
20231018,142000,247371105,4260,4260,4260,4260,300
20231018,141900,246093105,4265,4265,4265,4265,1040
20231018,141800,241657505,4265,4265,4265,4265,100
20231018,141700,241231005,4265,4270,4270,4265,360
20231018,141600,239694965,4265,4265,4265,4265,141
20231018,141500,239093600,4265,4265,4265,4265,0
20231018,141400,239093600,4265,4265,4265,4265,1
20231018,141300,239089335,4270,4270,4270,4270,2
20231018,141200,239080795,4260,4265,4265,4260,646
20231018,141100,236327315,4265,4265,4265,4265,0
20231018,141000,236327315,4265,4265,4265,4265,0
20231018,140900,236327315,4265,4265,4265,4265,0
20231018,140800,236327315,4265,4265,4265,4265,0
20231018,140700,236327315,4265,4265,4265,4265,7
20231018,140600,236297460,4265,4265,4265,4265,0
20231018,140500,236297460,4265,4265,4265,4265,0
20231018,140400,236297460,4265,4265,4265,4265,0
20231018,140300,236297460,4265,4275,4275,4265,240
20231018,140200,235272650,4275,4275,4275,4275,0
20231018,140100,235272650,4275,4275,4275,4275,0
20231018,140000,235272650,4275,4275,4275,4275,0
20231018,135900,235272650,4275,4275,4275,4275,0
20231018,135800,235272650,4275,4275,4275,4275,11
20231018,135700,235225625,4255,4255,4255,4255,0
20231018,135600,235225625,4255,4255,4255,4255,0
20231018,135500,235225625,4255,4255,4255,4255,0
20231018,135400,235225625,4255,4255,4255,4255,0
20231018,135300,235225625,4255,4255,4255,4255,0
20231018,135200,235225625,4255,4255,4255,4255,0
20231018,135100,235225625,4255,4255,4255,4255,13
20231018,135000,235170310,4270,4270,4270,4270,0
20231018,134900,235170310,4270,4270,4270,4270,0
20231018,134800,235170310,4270,4270,4270,4270,0
20231018,134700,235170310,4270,4270,4270,4255,52
20231018,134600,234949020,4255,4260,4260,4255,163
20231018,134500,234255420,4270,4270,4270,4270,1
20231018,134400,234251150,4260,4260,4260,4260,0
20231018,134300,234251150,4260,4260,4260,4260,0
20231018,134200,234251150,4260,4270,4270,4260,21
20231018,134100,234161680,4270,4270,4270,4270,55
20231018,134000,233926830,4270,4270,4270,4270,573
20231018,133900,231480120,4275,4275,4275,4275,0
20231018,133800,231480120,4275,4275,4275,4275,0
20231018,133700,231480120,4275,4275,4275,4275,1
20231018,133600,231475845,4260,4260,4260,4260,0
20231018,133500,231475845,4260,4260,4260,4260,0
20231018,133400,231475845,4260,4260,4260,4260,179
20231018,133300,230713305,4255,4265,4265,4255,3000
20231018,133200,217935640,4275,4260,4275,4260,250
20231018,133100,216867640,4280,4280,4280,4280,2
20231018,133000,216859080,4260,4260,4260,4260,345
20231018,132900,215389380,4280,4280,4280,4280,0
20231018,132800,215389380,4280,4280,4280,4280,0
20231018,132700,215389380,4280,4280,4280,4280,20
20231018,132600,215303780,4280,4280,4280,4280,0
20231018,132500,215303780,4280,4280,4280,4280,10
20231018,132400,215260980,4280,4280,4280,4280,3
20231018,132300,215248140,4280,4280,4280,4280,1
20231018,132200,215243860,4280,4280,4280,4280,21
20231018,132100,215153980,4280,4280,4280,4280,7
20231018,132000,215124020,4280,4280,4280,4280,18
20231018,131900,215046980,4285,4285,4285,4260,37
20231018,131800,214889010,4285,4275,4285,4275,104
20231018,131700,214443420,4285,4285,4285,4285,0
20231018,131600,214443420,4285,4285,4285,4285,0
20231018,131500,214443420,4285,4285,4285,4285,2373
20231018,131400,204275115,4255,4255,4255,4255,0
20231018,131300,204275115,4255,4255,4255,4255,628
20231018,131200,201602975,4250,4250,4250,4245,1110
20231018,131100,196885585,4250,4250,4250,4245,934
20231018,131000,192920085,4250,4250,4250,4250,2405
20231018,130900,182698835,4250,4250,4250,4250,0
20231018,130800,182698835,4250,4255,4255,4245,4170
20231018,130700,164974470,4260,4265,4265,4260,373
20231018,130600,163385465,4265,4275,4275,4265,2255
20231018,130500,153755775,4275,4275,4275,4275,0
20231018,130400,153755775,4275,4275,4275,4275,0
20231018,130300,153755775,4275,4275,4275,4275,0
20231018,130200,153755775,4275,4275,4275,4275,0
20231018,130100,153755775,4275,4275,4275,4275,0
20231018,130000,153755775,4275,4275,4275,4275,0
20231018,125900,153755775,4275,4275,4275,4275,0
20231018,125800,153755775,4275,4275,4275,4275,0
20231018,125700,153755775,4275,4275,4275,4275,0
20231018,125600,153755775,4275,4275,4275,4275,528
20231018,125500,151498575,4275,4275,4275,4275,4
20231018,125400,151481475,4275,4275,4275,4275,50
20231018,125300,151267725,4275,4275,4275,4275,19
20231018,125200,151186500,4275,4275,4275,4275,505
20231018,125100,149027625,4275,4275,4275,4275,0
20231018,125000,149027625,4275,4275,4275,4275,0
20231018,124900,149027625,4275,4275,4275,4275,0
20231018,124800,149027625,4275,4275,4275,4275,337
20231018,124700,147586950,4275,4275,4275,4275,0
20231018,124600,147586950,4275,4275,4275,4275,0
20231018,124500,147586950,4275,4275,4275,4275,0
20231018,124400,147586950,4275,4275,4275,4275,5
20231018,124300,147565575,4275,4275,4275,4275,63
20231018,124200,147296250,4275,4275,4275,4275,100
20231018,124100,146868750,4270,4270,4270,4270,0
20231018,124000,146868750,4270,4270,4270,4270,0
20231018,123900,146868750,4270,4270,4270,4270,0
20231018,123800,146868750,4270,4275,4275,4270,1502
20231018,123700,140452705,4270,4270,4270,4270,3
20231018,123600,140439895,4270,4270,4270,4270,16
20231018,123500,140371575,4275,4275,4275,4275,1
20231018,123400,140367300,4275,4275,4275,4275,0
20231018,123300,140367300,4275,4270,4275,4270,220
20231018,123200,139427875,4270,4270,4270,4270,0
20231018,123100,139427875,4270,4270,4270,4270,0
20231018,123000,139427875,4270,4270,4270,4270,0
20231018,122900,139427875,4270,4270,4270,4270,0
20231018,122800,139427875,4270,4270,4270,4270,190
20231018,122700,138616575,4270,4270,4270,4270,0
20231018,122600,138616575,4270,4270,4270,4270,348
20231018,122500,137130615,4270,4270,4270,4270,0
20231018,122400,137130615,4270,4270,4270,4270,50
20231018,122300,136917115,4270,4270,4270,4270,0
20231018,122200,136917115,4270,4270,4270,4270,50
20231018,122100,136703615,4270,4270,4270,4270,0
20231018,122000,136703615,4270,4270,4270,4270,162
20231018,121900,136011875,4275,4270,4275,4270,15
20231018,121800,135947800,4275,4275,4275,4275,5
20231018,121700,135926425,4275,4275,4275,4275,0
20231018,121600,135926425,4275,4275,4275,4275,10
20231018,121500,135883675,4275,4275,4275,4275,10
20231018,121400,135840925,4275,4270,4275,4270,3
20231018,121300,135828105,4270,4275,4275,4270,211
20231018,121200,134926630,4275,4275,4275,4275,106
20231018,121100,134473480,4275,4275,4275,4275,36
20231018,121000,134319580,4275,4275,4275,4275,59
20231018,120900,134067355,4275,4275,4275,4275,415
20231018,120800,132293230,4275,4275,4275,4275,791
20231018,120700,128911705,4280,4285,4285,4280,1806
20231018,120600,121181150,4285,4285,4285,4280,2084
20231018,120500,112261080,4285,4285,4285,4285,99
20231018,120400,111836865,4285,4285,4285,4285,0
20231018,120300,111836865,4285,4285,4285,4285,0
20231018,120200,111836865,4285,4285,4285,4285,0
20231018,120100,111836865,4285,4285,4285,4285,54
20231018,120000,111605475,4280,4280,4280,4280,0
20231018,115900,111605475,4280,4280,4280,4280,0
20231018,115800,111605475,4280,4280,4280,4280,0
20231018,115700,111605475,4280,4280,4280,4280,0
20231018,115600,111605475,4280,4280,4280,4280,0
20231018,115500,111605475,4280,4285,4285,4280,201
20231018,115400,110745055,4285,4285,4285,4285,88
20231018,115300,110367975,4290,4285,4290,4280,400
20231018,115200,108653465,4285,4285,4285,4285,0
20231018,115100,108653465,4285,4285,4285,4285,0
20231018,115000,108653465,4285,4285,4285,4285,0
20231018,114900,108653465,4285,4285,4285,4285,0
20231018,114800,108653465,4285,4285,4285,4285,0
20231018,114700,108653465,4285,4285,4285,4285,0
20231018,114600,108653465,4285,4285,4285,4285,0
20231018,114500,108653465,4285,4285,4285,4285,0
20231018,114400,108653465,4285,4290,4290,4285,147
20231018,114300,108023070,4285,4285,4285,4285,0
20231018,114200,108023070,4285,4285,4285,4285,0
20231018,114100,108023070,4285,4285,4285,4285,50
20231018,114000,107808820,4290,4290,4290,4290,90
20231018,113900,107422720,4290,4290,4290,4290,10
20231018,113800,107379820,4290,4290,4290,4290,0
20231018,113700,107379820,4290,4290,4290,4290,0
20231018,113600,107379820,4290,4290,4290,4290,900
20231018,113500,103518820,4285,4285,4285,4285,0
20231018,113400,103518820,4285,4285,4285,4285,1
20231018,113300,103514535,4285,4285,4285,4285,0
20231018,113200,103514535,4285,4285,4285,4285,0
20231018,113100,103514535,4285,4290,4290,4285,1162
20231018,113000,98534525,4290,4290,4290,4290,1
20231018,112900,98530235,4295,4295,4295,4295,38
20231018,112800,98367025,4295,4295,4295,4295,0
20231018,112700,98367025,4295,4295,4295,4295,19
20231018,112600,98285420,4295,4295,4295,4295,0
20231018,112500,98285420,4295,4295,4295,4295,0
20231018,112400,98285420,4295,4295,4295,4295,11
20231018,112300,98238175,4295,4295,4295,4295,0
20231018,112200,98238175,4295,4295,4295,4295,0
20231018,112100,98238175,4295,4295,4295,4295,5
20231018,112000,98216700,4295,4290,4295,4290,18
20231018,111900,98139450,4290,4295,4295,4290,318
20231018,111800,96773695,4295,4295,4295,4295,2
20231018,111700,96765105,4295,4295,4295,4295,0
20231018,111600,96765105,4295,4295,4295,4295,1
20231018,111500,96760810,4290,4290,4290,4290,0
20231018,111400,96760810,4290,4290,4290,4290,0
20231018,111300,96760810,4290,4290,4290,4290,0
20231018,111200,96760810,4290,4290,4290,4290,0
20231018,111100,96760810,4290,4290,4290,4290,0
20231018,111000,96760810,4290,4290,4290,4290,0
20231018,110900,96760810,4290,4290,4290,4290,0
20231018,110800,96760810,4290,4290,4290,4290,1
20231018,110700,96756520,4295,4295,4295,4295,1
20231018,110600,96752225,4285,4285,4285,4285,0
20231018,110500,96752225,4285,4285,4285,4285,0
20231018,110400,96752225,4285,4285,4285,4285,20
20231018,110300,96666525,4285,4285,4285,4285,0
20231018,110200,96666525,4285,4285,4285,4285,0
20231018,110100,96666525,4285,4285,4285,4285,2
20231018,110000,96657955,4285,4285,4285,4285,0
20231018,105900,96657955,4285,4290,4290,4285,730
20231018,105800,93529900,4290,4290,4290,4290,0
20231018,105700,93529900,4290,4290,4290,4290,1
20231018,105600,93525610,4290,4290,4290,4290,0
20231018,105500,93525610,4290,4290,4290,4290,138
20231018,105400,92933590,4290,4290,4290,4290,0
20231018,105300,92933590,4290,4290,4290,4290,20
20231018,105200,92847790,4290,4290,4290,4290,0
20231018,105100,92847790,4290,4290,4290,4290,113
20231018,105000,92363020,4300,4300,4300,4300,26
20231018,104900,92251220,4300,4300,4300,4300,1
20231018,104800,92246920,4300,4300,4300,4300,50
20231018,104700,92031920,4300,4300,4300,4300,4
20231018,104600,92014720,4300,4300,4300,4300,30
20231018,104500,91885720,4300,4300,4300,4300,0
20231018,104400,91885720,4300,4300,4300,4300,0
20231018,104300,91885720,4300,4300,4300,4300,1
20231018,104200,91881420,4300,4300,4300,4300,0
20231018,104100,91881420,4300,4295,4300,4295,291
20231018,104000,90630595,4290,4290,4290,4290,854
20231018,103900,86966935,4295,4295,4295,4295,1
20231018,103800,86962640,4295,4295,4295,4295,0
20231018,103700,86962640,4295,4295,4295,4295,133
20231018,103600,86391405,4300,4300,4300,4300,0
20231018,103500,86391405,4300,4300,4300,4300,0
20231018,103400,86391405,4300,4300,4300,4300,23
20231018,103300,86292505,4300,4295,4300,4295,16
20231018,103200,86223735,4295,4295,4295,4295,0
20231018,103100,86223735,4295,4295,4295,4295,341
20231018,103000,84759140,4295,4295,4295,4295,0
20231018,102900,84759140,4295,4295,4295,4295,2
20231018,102800,84750550,4295,4295,4295,4295,0
20231018,102700,84750550,4295,4295,4295,4295,0
20231018,102600,84750550,4295,4295,4295,4295,11
20231018,102500,84703305,4295,4295,4295,4295,0
20231018,102400,84703305,4295,4295,4295,4295,5
20231018,102300,84681830,4295,4295,4295,4295,14
20231018,102200,84621700,4295,4290,4295,4290,34
20231018,102100,84475825,4290,4290,4290,4290,0
20231018,102000,84475825,4290,4290,4290,4290,16
20231018,101900,84407185,4290,4290,4290,4290,5
20231018,101800,84385735,4290,4290,4290,4290,2
20231018,101700,84377155,4290,4290,4290,4290,36
20231018,101600,84222715,4285,4285,4285,4285,300
20231018,101500,82937215,4285,4285,4285,4285,656
20231018,101400,80126255,4285,4285,4285,4285,35
20231018,101300,79976280,4280,4280,4280,4280,0
20231018,101200,79976280,4280,4285,4285,4280,244
20231018,101100,78931500,4285,4285,4285,4285,102
20231018,101000,78494430,4285,4285,4285,4285,2
20231018,100900,78485860,4285,4290,4290,4285,1417
20231018,100800,72413915,4285,4285,4285,4285,400
20231018,100700,70699915,4285,4285,4285,4285,1168
20231018,100600,65695035,4290,4290,4290,4290,7
20231018,100500,65665005,4290,4290,4290,4290,11
20231018,100400,65617815,4290,4290,4290,4290,23
20231018,100300,65519145,4290,4295,4295,4290,923
20231018,100200,61558960,4295,4295,4295,4295,65
20231018,100100,61279785,4295,4295,4295,4295,349
20231018,100000,59780830,4295,4305,4305,4295,1756
20231018,095900,52232410,4305,4305,4305,4305,0
20231018,095800,52232410,4305,4305,4305,4305,10
20231018,095700,52189360,4320,4320,4320,4320,1
20231018,095600,52185040,4305,4305,4305,4305,147
20231018,095500,51552205,4320,4320,4320,4320,2
20231018,095400,51543565,4320,4305,4320,4305,2
20231018,095300,51534940,4310,4310,4310,4310,124
20231018,095200,51000500,4310,4310,4310,4310,50
20231018,095100,50785000,4310,4315,4315,4310,646
20231018,095000,48000265,4325,4325,4325,4325,0
20231018,094900,48000265,4325,4325,4325,4325,1
20231018,094800,47995940,4310,4315,4315,4310,100
20231018,094700,47564935,4315,4315,4315,4315,0
20231018,094600,47564935,4315,4315,4315,4315,1
20231018,094500,47560620,4315,4315,4315,4315,97
20231018,094400,47142065,4325,4325,4325,4325,101
20231018,094300,46705240,4330,4330,4330,4330,0
20231018,094200,46705240,4330,4330,4330,4330,0
20231018,094100,46705240,4330,4330,4330,4330,150
20231018,094000,46055740,4320,4320,4320,4320,0
20231018,093900,46055740,4320,4320,4320,4320,117
20231018,093800,45550300,4335,4335,4335,4335,1
20231018,093700,45545965,4320,4325,4325,4320,65
20231018,093600,45265130,4325,4325,4325,4325,166
20231018,093500,44547180,4340,4340,4340,4340,0
20231018,093400,44547180,4340,4340,4340,4340,0
20231018,093300,44547180,4340,4340,4340,4335,5
20231018,093200,44525490,4340,4340,4340,4320,16
20231018,093100,44456240,4340,4340,4340,4340,24
20231018,093000,44352080,4340,4330,4340,4325,14
20231018,092900,44291495,4320,4320,4320,4320,0
20231018,092800,44291495,4320,4320,4320,4320,0
20231018,092700,44291495,4320,4320,4340,4320,861
20231018,092600,40571675,4320,4320,4320,4320,183
20231018,092500,39781115,4325,4325,4325,4325,35
20231018,092400,39629740,4340,4330,4340,4330,2
20231018,092300,39621070,4325,4325,4325,4325,1
20231018,092200,39616745,4315,4305,4315,4300,1897
20231018,092100,31451360,4305,4305,4305,4305,9
20231018,092000,31412615,4310,4310,4310,4310,0
20231018,091900,31412615,4310,4300,4310,4300,1156
20231018,091800,26431245,4310,4310,4310,4310,13
20231018,091700,26375215,4310,4310,4310,4305,1040
20231018,091600,21893055,4310,4315,4315,4310,132
20231018,091500,21323630,4315,4320,4320,4315,1563
20231018,091400,14576835,4325,4340,4340,4325,79
20231018,091300,14235130,4345,4330,4345,4330,1117
20231018,091200,9397570,4330,4340,4340,4330,151
20231018,091100,8742740,4335,4335,4335,4335,0
20231018,091000,8742740,4335,4335,4335,4335,0
20231018,090900,8742740,4335,4335,4335,4335,100
20231018,090800,8309240,4335,4335,4335,4335,0
20231018,090700,8309240,4335,4330,4335,4330,600
20231018,090600,5708295,4335,4325,4335,4320,837
20231018,090500,2091720,4320,4320,4320,4320,0
20231018,090400,2091720,4320,4320,4320,4320,0
20231018,090300,2091720,4320,4320,4320,4320,12
20231018,090200,2039880,4320,4325,4325,4320,136
20231018,090100,1451835,4330,4345,4345,4330,2
20231018,090000,1443160,4360,4360,4360,4360,331