KissMeData/085670/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194400,204322905,4505,4505,4505,4505,672
20231012,194300,204322905,4505,4505,4505,4505,0
20231012,194200,204322905,4505,4505,4505,4505,0
20231012,194100,204322905,4505,4505,4505,4505,0
20231012,194000,204322905,4505,4505,4505,4505,0
20231012,193900,204322905,4505,4505,4505,4505,0
20231012,193800,204322905,4505,4505,4505,4505,0
20231012,193700,204322905,4505,4505,4505,4505,0
20231012,193600,204322905,4505,4505,4505,4505,0
20231012,193500,204322905,4505,4505,4505,4505,0
20231012,193400,204322905,4505,4505,4505,4505,0
20231012,193300,204322905,4505,4505,4505,4505,0
20231012,193200,204322905,4505,4505,4505,4505,0
20231012,193100,204322905,4505,4505,4505,4505,0
20231012,193000,204322905,4505,4505,4505,4505,0
20231012,192900,204322905,4505,4505,4505,4505,0
20231012,192800,204322905,4505,4505,4505,4505,0
20231012,192700,204322905,4505,4505,4505,4505,0
20231012,192600,204322905,4505,4505,4505,4505,0
20231012,192500,204322905,4505,4505,4505,4505,0
20231012,192400,204322905,4505,4505,4505,4505,0
20231012,192300,204322905,4505,4505,4505,4505,0
20231012,192200,204322905,4505,4505,4505,4505,0
20231012,192100,204322905,4505,4505,4505,4505,0
20231012,192000,204322905,4505,4505,4505,4505,0
20231012,191900,204322905,4505,4505,4505,4505,0
20231012,191800,204322905,4505,4505,4505,4505,0
20231012,191700,204322905,4505,4505,4505,4505,0
20231012,191600,204322905,4505,4505,4505,4505,0
20231012,191500,204322905,4505,4505,4505,4505,0
20231012,191400,204322905,4505,4505,4505,4505,672
20231012,191300,204322905,4505,4505,4505,4505,0
20231012,191200,204322905,4505,4505,4505,4505,0
20231012,191100,204322905,4505,4505,4505,4505,0
20231012,191000,204322905,4505,4505,4505,4505,0
20231012,190900,204322905,4505,4505,4505,4505,0
20231012,190800,204322905,4505,4505,4505,4505,0
20231012,190700,204322905,4505,4505,4505,4505,0
20231012,190600,204322905,4505,4505,4505,4505,0
20231012,190500,204322905,4505,4505,4505,4505,0
20231012,190400,204322905,4505,4505,4505,4505,0
20231012,190300,204322905,4505,4505,4505,4505,0
20231012,190200,204322905,4505,4505,4505,4505,0
20231012,190100,204322905,4505,4505,4505,4505,0
20231012,190000,204322905,4505,4505,4505,4505,0
20231012,185900,204322905,4505,4505,4505,4505,0
20231012,185800,204322905,4505,4505,4505,4505,0
20231012,185700,204322905,4505,4505,4505,4505,0
20231012,185600,204322905,4505,4505,4505,4505,0
20231012,185500,204322905,4505,4505,4505,4505,0
20231012,185400,204322905,4505,4505,4505,4505,0
20231012,185300,204322905,4505,4505,4505,4505,0
20231012,185200,204322905,4505,4505,4505,4505,0
20231012,185100,204322905,4505,4505,4505,4505,0
20231012,185000,204322905,4505,4505,4505,4505,0
20231012,184900,204322905,4505,4505,4505,4505,0
20231012,184800,204322905,4505,4505,4505,4505,0
20231012,184700,204322905,4505,4505,4505,4505,0
20231012,184600,204322905,4505,4505,4505,4505,0
20231012,184500,204322905,4505,4505,4505,4505,0
20231012,184400,204322905,4505,4505,4505,4505,672
20231012,184300,204322905,4505,4505,4505,4505,0
20231012,184200,204322905,4505,4505,4505,4505,0
20231012,184100,204322905,4505,4505,4505,4505,0
20231012,184000,204322905,4505,4505,4505,4505,0
20231012,183900,204322905,4505,4505,4505,4505,0
20231012,183800,204322905,4505,4505,4505,4505,0
20231012,183700,204322905,4505,4505,4505,4505,0
20231012,183600,204322905,4505,4505,4505,4505,0
20231012,183500,204322905,4505,4505,4505,4505,0
20231012,183400,204322905,4505,4505,4505,4505,0
20231012,183300,204322905,4505,4505,4505,4505,0
20231012,183200,204322905,4505,4505,4505,4505,0
20231012,183100,204322905,4505,4505,4505,4505,0
20231012,183000,204322905,4505,4505,4505,4505,0
20231012,182900,204322905,4505,4505,4505,4505,0
20231012,182800,204322905,4505,4505,4505,4505,0
20231012,182700,204322905,4505,4505,4505,4505,0
20231012,182600,204322905,4505,4505,4505,4505,0
20231012,182500,204322905,4505,4505,4505,4505,0
20231012,182400,204322905,4505,4505,4505,4505,0
20231012,182300,204322905,4505,4505,4505,4505,0
20231012,182200,204322905,4505,4505,4505,4505,0
20231012,182100,204322905,4505,4505,4505,4505,0
20231012,182000,204322905,4505,4505,4505,4505,0
20231012,181900,204322905,4505,4505,4505,4505,0
20231012,181800,204322905,4505,4505,4505,4505,0
20231012,181700,204322905,4505,4505,4505,4505,0
20231012,181600,204322905,4505,4505,4505,4505,0
20231012,181500,204322905,4505,4505,4505,4505,0
20231012,181400,204322905,4505,4505,4505,4505,672
20231012,181300,204322905,4505,4505,4505,4505,0
20231012,181200,204322905,4505,4505,4505,4505,0
20231012,181100,204322905,4505,4505,4505,4505,0
20231012,181000,204322905,4505,4505,4505,4505,0
20231012,180900,204322905,4505,4505,4505,4505,0
20231012,180800,204322905,4505,4505,4505,4505,0
20231012,180700,204322905,4505,4505,4505,4505,0
20231012,180600,204322905,4505,4505,4505,4505,0
20231012,180500,204322905,4505,4505,4505,4505,0
20231012,180400,204322905,4505,4505,4505,4505,0
20231012,180300,204322905,4505,4505,4505,4505,0
20231012,180200,204322905,4505,4505,4505,4505,0
20231012,180100,204322905,4505,4505,4505,4505,0
20231012,180000,204322905,4505,4505,4505,4505,0
20231012,175900,204322905,4505,4505,4505,4505,0
20231012,175800,204322905,4505,4505,4505,4505,0
20231012,175700,204322905,4505,4505,4505,4505,0
20231012,175600,204322905,4505,4505,4505,4505,0
20231012,175500,204322905,4505,4505,4505,4505,0
20231012,175400,204322905,4505,4505,4505,4505,0
20231012,175300,204322905,4505,4505,4505,4505,0
20231012,175200,204322905,4505,4505,4505,4505,0
20231012,175100,204322905,4505,4505,4505,4505,0
20231012,175000,204322905,4505,4505,4505,4505,0
20231012,174900,204322905,4505,4505,4505,4505,0
20231012,174800,204322905,4505,4505,4505,4505,0
20231012,174700,204322905,4505,4505,4505,4505,0
20231012,174600,204322905,4505,4505,4505,4505,0
20231012,174500,204322905,4505,4505,4505,4505,0
20231012,174400,204322905,4505,4505,4505,4505,672
20231012,174300,204322905,4505,4505,4505,4505,0
20231012,174200,204322905,4505,4505,4505,4505,0
20231012,174100,204322905,4505,4505,4505,4505,0
20231012,174000,204322905,4505,4505,4505,4505,0
20231012,173900,204322905,4505,4505,4505,4505,0
20231012,173800,204322905,4505,4505,4505,4505,0
20231012,173700,204322905,4505,4505,4505,4505,0
20231012,173600,204322905,4505,4505,4505,4505,0
20231012,173500,204322905,4505,4505,4505,4505,0
20231012,173400,204322905,4505,4505,4505,4505,0
20231012,173300,204322905,4505,4505,4505,4505,0
20231012,173200,204322905,4505,4505,4505,4505,0
20231012,173100,204322905,4505,4505,4505,4505,0
20231012,173000,204322905,4505,4505,4505,4505,0
20231012,172900,204322905,4505,4505,4505,4505,0
20231012,172800,204322905,4505,4505,4505,4505,0
20231012,172700,204322905,4505,4505,4505,4505,0
20231012,172600,204322905,4505,4505,4505,4505,0
20231012,172500,204322905,4505,4505,4505,4505,0
20231012,172400,204322905,4505,4505,4505,4505,0
20231012,172300,204322905,4505,4505,4505,4505,0
20231012,172200,204322905,4505,4505,4505,4505,0
20231012,172100,204322905,4505,4505,4505,4505,0
20231012,172000,204322905,4505,4505,4505,4505,0
20231012,171900,204322905,4505,4505,4505,4505,0
20231012,171800,204322905,4505,4505,4505,4505,0
20231012,171700,204322905,4505,4505,4505,4505,0
20231012,171600,204322905,4505,4505,4505,4505,0
20231012,171500,204322905,4505,4505,4505,4505,0
20231012,171400,204322905,4505,4505,4505,4505,672
20231012,171300,204322905,4505,4505,4505,4505,0
20231012,171200,204322905,4505,4505,4505,4505,0
20231012,171100,204322905,4505,4505,4505,4505,0
20231012,171000,204322905,4505,4505,4505,4505,0
20231012,170900,204322905,4505,4505,4505,4505,0
20231012,170800,204322905,4505,4505,4505,4505,0
20231012,170700,204322905,4505,4505,4505,4505,0
20231012,170600,204322905,4505,4505,4505,4505,0
20231012,170500,204322905,4505,4505,4505,4505,0
20231012,170400,204322905,4505,4505,4505,4505,0
20231012,170300,204322905,4505,4505,4505,4505,0
20231012,170200,204322905,4505,4505,4505,4505,0
20231012,170100,204322905,4505,4505,4505,4505,0
20231012,170000,204322905,4505,4505,4505,4505,0
20231012,165900,204322905,4505,4505,4505,4505,0
20231012,165800,204322905,4505,4505,4505,4505,0
20231012,165700,204322905,4505,4505,4505,4505,0
20231012,165600,204322905,4505,4505,4505,4505,0
20231012,165500,204322905,4505,4505,4505,4505,0
20231012,165400,204322905,4505,4505,4505,4505,0
20231012,165300,204322905,4505,4505,4505,4505,0
20231012,165200,204322905,4505,4505,4505,4505,0
20231012,165100,204322905,4505,4505,4505,4505,0
20231012,165000,204322905,4505,4505,4505,4505,0
20231012,164900,204322905,4505,4505,4505,4505,0
20231012,164800,204322905,4505,4505,4505,4505,0
20231012,164700,204322905,4505,4505,4505,4505,0
20231012,164600,204322905,4505,4505,4505,4505,0
20231012,164500,204322905,4505,4505,4505,4505,0
20231012,164400,204322905,4505,4505,4505,4505,672
20231012,164300,204322905,4505,4505,4505,4505,0
20231012,164200,204322905,4505,4505,4505,4505,0
20231012,164100,204322905,4505,4505,4505,4505,0
20231012,164000,204322905,4505,4505,4505,4505,0
20231012,163900,204322905,4505,4505,4505,4505,0
20231012,163800,204322905,4505,4505,4505,4505,0
20231012,163700,204322905,4505,4505,4505,4505,0
20231012,163600,204322905,4505,4505,4505,4505,0
20231012,163500,204322905,4505,4505,4505,4505,0
20231012,163400,204322905,4505,4505,4505,4505,0
20231012,163300,204322905,4505,4505,4505,4505,0
20231012,163200,204322905,4505,4505,4505,4505,0
20231012,163100,204322905,4505,4505,4505,4505,0
20231012,163000,204322905,4505,4505,4505,4505,0
20231012,162900,204322905,4505,4505,4505,4505,0
20231012,162800,204322905,4505,4505,4505,4505,0
20231012,162700,204322905,4505,4505,4505,4505,0
20231012,162600,204322905,4505,4505,4505,4505,0
20231012,162500,204322905,4505,4505,4505,4505,0
20231012,162400,204322905,4505,4505,4505,4505,0
20231012,162300,204322905,4505,4505,4505,4505,0
20231012,162200,204322905,4505,4505,4505,4505,0
20231012,162100,204322905,4505,4505,4505,4505,0
20231012,162000,204322905,4505,4505,4505,4505,0
20231012,161900,204322905,4505,4505,4505,4505,0
20231012,161800,204322905,4505,4505,4505,4505,0
20231012,161700,204322905,4505,4505,4505,4505,0
20231012,161600,204322905,4505,4505,4505,4505,0
20231012,161500,204322905,4505,4505,4505,4505,0
20231012,161400,204322905,4505,4505,4505,4505,672
20231012,161300,204322905,4505,4505,4505,4505,0
20231012,161200,204322905,4505,4505,4505,4505,0
20231012,161100,204322905,4505,4505,4505,4505,0
20231012,161000,204322905,4505,4505,4505,4505,0
20231012,160900,204322905,4505,4505,4505,4505,0
20231012,160800,204322905,4505,4505,4505,4505,0
20231012,160700,204322905,4505,4505,4505,4505,0
20231012,160600,204322905,4505,4505,4505,4505,0
20231012,160500,204322905,4505,4505,4505,4505,0
20231012,160400,204322905,4505,4505,4505,4505,0
20231012,160300,204322905,4505,4505,4505,4505,0
20231012,160200,204322905,4505,4505,4505,4505,0
20231012,160100,204322905,4505,4505,4505,4505,0
20231012,160000,204322905,4505,4505,4505,4505,0
20231012,155900,204322905,4505,4505,4505,4505,0
20231012,155800,204322905,4505,4505,4505,4505,0
20231012,155700,204322905,4505,4505,4505,4505,0
20231012,155600,204322905,4505,4505,4505,4505,0
20231012,155500,204322905,4505,4505,4505,4505,0
20231012,155400,204322905,4505,4505,4505,4505,0
20231012,155300,204322905,4505,4505,4505,4505,0
20231012,155200,204322905,4505,4505,4505,4505,0
20231012,155100,204322905,4505,4505,4505,4505,0
20231012,155000,204322905,4505,4505,4505,4505,0
20231012,154900,204322905,4505,4505,4505,4505,0
20231012,154800,204322905,4505,4505,4505,4505,0
20231012,154700,204322905,4505,4505,4505,4505,0
20231012,154600,204322905,4505,4505,4505,4505,0
20231012,154500,204322905,4505,4505,4505,4505,0
20231012,154400,204322905,4505,4505,4505,4505,672
20231012,154300,204322905,4505,4505,4505,4505,0
20231012,154200,204322905,4505,4505,4505,4505,0
20231012,154100,204322905,4505,4505,4505,4505,0
20231012,154000,204322905,4505,4505,4505,4505,0
20231012,153900,204322905,4505,4505,4505,4505,0
20231012,153800,204322905,4505,4505,4505,4505,0
20231012,153700,204322905,4505,4505,4505,4505,0
20231012,153600,204322905,4505,4505,4505,4505,0
20231012,153500,204322905,4505,4505,4505,4505,0
20231012,153400,204322905,4505,4505,4505,4505,0
20231012,153300,204322905,4505,4505,4505,4505,0
20231012,153200,204322905,4505,4505,4505,4505,0
20231012,153100,204322905,4505,4505,4505,4505,0
20231012,153000,204322905,4505,4505,4505,4505,672
20231012,152900,201295545,4495,4495,4495,4495,0
20231012,152800,201295545,4495,4495,4495,4495,0
20231012,152700,201295545,4495,4495,4495,4495,0
20231012,152600,201295545,4495,4495,4495,4495,0
20231012,152500,201295545,4495,4495,4495,4495,0
20231012,152400,201295545,4495,4495,4495,4495,0
20231012,152300,201295545,4495,4495,4495,4495,0
20231012,152200,201295545,4495,4495,4495,4495,0
20231012,152100,201295545,4495,4495,4495,4495,0
20231012,152000,201295545,4495,4495,4495,4495,0
20231012,151900,201295545,4495,4495,4495,4495,0
20231012,151800,201295545,4495,4495,4495,4495,0
20231012,151700,201295545,4495,4495,4495,4495,229
20231012,151600,200266190,4495,4495,4495,4495,0
20231012,151500,200266190,4495,4495,4495,4495,30
20231012,151400,200131340,4495,4490,4495,4490,102
20231012,151300,199673350,4490,4490,4490,4490,70
20231012,151200,199359050,4495,4495,4495,4495,1
20231012,151100,199354555,4490,4490,4490,4490,9
20231012,151000,199314145,4495,4495,4495,4495,0
20231012,150900,199314145,4495,4485,4495,4485,37
20231012,150800,199148170,4485,4495,4495,4485,210
20231012,150700,198205450,4495,4490,4495,4490,818
20231012,150600,194532570,4490,4490,4490,4490,181
20231012,150500,193719880,4495,4495,4495,4495,0
20231012,150400,193719880,4495,4495,4495,4495,0
20231012,150300,193719880,4495,4495,4495,4495,7
20231012,150200,193688415,4495,4495,4495,4495,12
20231012,150100,193634475,4495,4490,4495,4490,308
20231012,150000,192251015,4495,4495,4495,4495,0
20231012,145900,192251015,4495,4495,4495,4495,192
20231012,145800,191387975,4495,4495,4495,4495,0
20231012,145700,191387975,4495,4495,4495,4495,261
20231012,145600,190214780,4490,4490,4490,4490,0
20231012,145500,190214780,4490,4490,4490,4490,0
20231012,145400,190214780,4490,4490,4490,4490,684
20231012,145300,187143620,4495,4495,4495,4495,0
20231012,145200,187143620,4495,4495,4495,4495,3000
20231012,145100,173658620,4495,4495,4495,4495,247
20231012,145000,172548355,4500,4500,4500,4500,0
20231012,144900,172548355,4500,4500,4500,4500,11
20231012,144800,172498855,4500,4500,4500,4500,0
20231012,144700,172498855,4500,4495,4500,4495,205
20231012,144600,171577310,4495,4495,4495,4495,25
20231012,144500,171464935,4495,4495,4495,4495,0
20231012,144400,171464935,4495,4495,4495,4495,0
20231012,144300,171464935,4495,4495,4495,4495,0
20231012,144200,171464935,4495,4495,4495,4495,0
20231012,144100,171464935,4495,4500,4500,4495,21
20231012,144000,171370535,4500,4500,4500,4500,3
20231012,143900,171357035,4500,4490,4500,4490,3
20231012,143800,171343545,4490,4490,4490,4490,0
20231012,143700,171343545,4490,4500,4500,4490,24
20231012,143600,171235555,4500,4500,4500,4500,0
20231012,143500,171235555,4500,4495,4500,4495,74
20231012,143400,170902905,4495,4495,4495,4495,153
20231012,143300,170215170,4495,4495,4495,4495,190
20231012,143200,169361120,4495,4495,4495,4495,0
20231012,143100,169361120,4495,4495,4495,4495,0
20231012,143000,169361120,4495,4495,4495,4495,3
20231012,142900,169347635,4500,4500,4500,4500,30
20231012,142800,169212635,4500,4500,4500,4500,2
20231012,142700,169203635,4495,4495,4495,4495,500
20231012,142600,166956135,4495,4495,4495,4495,4
20231012,142500,166938155,4490,4490,4490,4490,0
20231012,142400,166938155,4490,4490,4490,4490,0
20231012,142300,166938155,4490,4490,4490,4490,60
20231012,142200,166668755,4495,4495,4495,4495,0
20231012,142100,166668755,4495,4495,4495,4495,18
20231012,142000,166587845,4495,4495,4495,4495,5
20231012,141900,166565370,4500,4500,4500,4500,1
20231012,141800,166560870,4500,4500,4500,4500,0
20231012,141700,166560870,4500,4500,4500,4500,15
20231012,141600,166493370,4500,4500,4500,4500,755
20231012,141500,163095870,4490,4490,4490,4490,150
20231012,141400,162422370,4490,4490,4490,4490,0
20231012,141300,162422370,4490,4490,4490,4490,10
20231012,141200,162377470,4490,4490,4490,4490,0
20231012,141100,162377470,4490,4490,4490,4490,0
20231012,141000,162377470,4490,4490,4490,4490,50
20231012,140900,162152970,4500,4495,4500,4495,18
20231012,140800,162072025,4495,4495,4495,4495,100
20231012,140700,161622525,4500,4500,4500,4500,400
20231012,140600,159822525,4500,4500,4500,4500,0
20231012,140500,159822525,4500,4500,4500,4500,30
20231012,140400,159687525,4500,4500,4500,4500,0
20231012,140300,159687525,4500,4500,4500,4500,300
20231012,140200,158337525,4500,4500,4500,4495,117
20231012,140100,157811600,4495,4490,4500,4490,180
20231012,140000,157002940,4485,4485,4485,4485,0
20231012,135900,157002940,4485,4485,4485,4485,0
20231012,135800,157002940,4485,4485,4485,4485,0
20231012,135700,157002940,4485,4490,4490,4485,449
20231012,135600,154987815,4495,4495,4495,4495,0
20231012,135500,154987815,4495,4495,4495,4495,3
20231012,135400,154974330,4495,4495,4495,4495,100
20231012,135300,154524830,4490,4490,4490,4490,10
20231012,135200,154479930,4490,4485,4490,4485,1588
20231012,135100,147357310,4495,4495,4495,4495,6
20231012,135000,147330340,4485,4490,4490,4485,1000
20231012,134900,142845210,4495,4495,4495,4495,0
20231012,134800,142845210,4495,4495,4495,4495,0
20231012,134700,142845210,4495,4490,4495,4490,27
20231012,134600,142723970,4490,4490,4490,4490,75
20231012,134500,142387220,4490,4495,4495,4490,510
20231012,134400,140097270,4495,4495,4495,4495,490
20231012,134300,137894720,4495,4495,4495,4495,168
20231012,134200,137139560,4500,4500,4500,4500,52
20231012,134100,136905560,4500,4500,4500,4500,0
20231012,134000,136905560,4500,4500,4500,4500,0
20231012,133900,136905560,4500,4500,4500,4500,0
20231012,133800,136905560,4500,4500,4500,4500,194
20231012,133700,136032560,4505,4505,4505,4505,0
20231012,133600,136032560,4505,4505,4505,4505,0
20231012,133500,136032560,4505,4505,4505,4505,0
20231012,133400,136032560,4505,4505,4505,4505,0
20231012,133300,136032560,4505,4505,4505,4505,0
20231012,133200,136032560,4505,4505,4505,4505,2
20231012,133100,136023550,4505,4500,4505,4500,144
20231012,133000,135375050,4505,4505,4505,4505,0
20231012,132900,135375050,4505,4505,4505,4505,0
20231012,132800,135375050,4505,4505,4505,4505,2
20231012,132700,135366040,4505,4505,4505,4505,0
20231012,132600,135366040,4505,4505,4505,4505,0
20231012,132500,135366040,4505,4505,4505,4505,0
20231012,132400,135366040,4505,4505,4505,4505,0
20231012,132300,135366040,4505,4505,4505,4505,0
20231012,132200,135366040,4505,4505,4505,4505,0
20231012,132100,135366040,4505,4505,4505,4505,5
20231012,132000,135343515,4500,4500,4500,4500,0
20231012,131900,135343515,4500,4500,4500,4500,0
20231012,131800,135343515,4500,4500,4500,4500,0
20231012,131700,135343515,4500,4500,4500,4500,0
20231012,131600,135343515,4500,4500,4500,4500,0
20231012,131500,135343515,4500,4500,4500,4500,1
20231012,131400,135339015,4505,4505,4505,4505,0
20231012,131300,135339015,4505,4505,4505,4505,0
20231012,131200,135339015,4505,4505,4505,4505,0
20231012,131100,135339015,4505,4505,4505,4505,0
20231012,131000,135339015,4505,4505,4505,4505,2
20231012,130900,135330005,4505,4505,4505,4505,0
20231012,130800,135330005,4505,4505,4505,4505,0
20231012,130700,135330005,4505,4505,4505,4505,0
20231012,130600,135330005,4505,4505,4505,4505,0
20231012,130500,135330005,4505,4505,4505,4505,0
20231012,130400,135330005,4505,4505,4505,4505,0
20231012,130300,135330005,4505,4505,4505,4505,0
20231012,130200,135330005,4505,4505,4505,4505,8
20231012,130100,135293965,4505,4505,4505,4505,0
20231012,130000,135293965,4505,4505,4505,4505,10
20231012,125900,135248915,4500,4500,4500,4500,0
20231012,125800,135248915,4500,4510,4510,4500,500
20231012,125700,132998130,4515,4515,4515,4515,0
20231012,125600,132998130,4515,4515,4515,4515,0
20231012,125500,132998130,4515,4515,4515,4515,0
20231012,125400,132998130,4515,4515,4515,4515,30
20231012,125300,132862680,4515,4515,4515,4515,0
20231012,125200,132862680,4515,4515,4515,4515,22
20231012,125100,132763350,4515,4515,4515,4515,1
20231012,125000,132758835,4515,4515,4515,4515,2
20231012,124900,132749805,4515,4515,4515,4515,1
20231012,124800,132745290,4515,4515,4515,4515,0
20231012,124700,132745290,4515,4515,4515,4515,0
20231012,124600,132745290,4515,4515,4515,4515,0
20231012,124500,132745290,4515,4515,4515,4515,0
20231012,124400,132745290,4515,4515,4515,4515,0
20231012,124300,132745290,4515,4515,4515,4515,22
20231012,124200,132645960,4515,4515,4515,4515,0
20231012,124100,132645960,4515,4515,4515,4515,0
20231012,124000,132645960,4515,4515,4515,4515,0
20231012,123900,132645960,4515,4510,4515,4510,500
20231012,123800,130389450,4510,4510,4510,4510,2
20231012,123700,130380430,4505,4505,4505,4505,0
20231012,123600,130380430,4505,4510,4510,4505,100
20231012,123500,129929765,4510,4510,4510,4510,0
20231012,123400,129929765,4510,4515,4515,4510,23
20231012,123300,129826030,4515,4515,4515,4515,0
20231012,123200,129826030,4515,4515,4515,4515,0
20231012,123100,129826030,4515,4515,4515,4515,0
20231012,123000,129826030,4515,4515,4515,4515,0
20231012,122900,129826030,4515,4515,4515,4515,0
20231012,122800,129826030,4515,4515,4515,4515,0
20231012,122700,129826030,4515,4515,4515,4515,0
20231012,122600,129826030,4515,4515,4515,4515,0
20231012,122500,129826030,4515,4515,4515,4515,0
20231012,122400,129826030,4515,4515,4515,4515,0
20231012,122300,129826030,4515,4515,4515,4515,0
20231012,122200,129826030,4515,4515,4515,4515,80
20231012,122100,129464830,4525,4525,4525,4525,0
20231012,122000,129464830,4525,4525,4525,4525,0
20231012,121900,129464830,4525,4525,4525,4525,0
20231012,121800,129464830,4525,4525,4525,4525,0
20231012,121700,129464830,4525,4525,4525,4525,0
20231012,121600,129464830,4525,4525,4525,4525,0
20231012,121500,129464830,4525,4525,4525,4525,0
20231012,121400,129464830,4525,4520,4525,4520,2
20231012,121300,129455785,4520,4520,4520,4520,0
20231012,121200,129455785,4520,4520,4520,4520,121
20231012,121100,128908865,4520,4520,4520,4520,5
20231012,121000,128886265,4525,4525,4525,4525,33
20231012,120900,128736940,4525,4525,4525,4525,0
20231012,120800,128736940,4525,4525,4525,4525,0
20231012,120700,128736940,4525,4525,4525,4525,5
20231012,120600,128714315,4525,4525,4525,4525,0
20231012,120500,128714315,4525,4525,4525,4525,0
20231012,120400,128714315,4525,4525,4525,4525,0
20231012,120300,128714315,4525,4525,4525,4525,33
20231012,120200,128564990,4520,4525,4525,4520,21
20231012,120100,128470065,4525,4525,4525,4525,710
20231012,120000,125257315,4525,4525,4525,4525,0
20231012,115900,125257315,4525,4525,4525,4525,3
20231012,115800,125243740,4520,4520,4520,4520,521
20231012,115700,122888820,4520,4520,4520,4520,0
20231012,115600,122888820,4520,4520,4520,4520,0
20231012,115500,122888820,4520,4520,4520,4520,2
20231012,115400,122879780,4515,4515,4515,4515,0
20231012,115300,122879780,4515,4515,4515,4515,10
20231012,115200,122834630,4520,4520,4520,4520,0
20231012,115100,122834630,4520,4520,4520,4520,0
20231012,115000,122834630,4520,4520,4520,4520,0
20231012,114900,122834630,4520,4515,4520,4515,31
20231012,114800,122694615,4515,4515,4515,4515,0
20231012,114700,122694615,4515,4515,4515,4515,0
20231012,114600,122694615,4515,4515,4515,4515,0
20231012,114500,122694615,4515,4515,4515,4515,200
20231012,114400,121791615,4515,4515,4515,4515,0
20231012,114300,121791615,4515,4515,4515,4515,0
20231012,114200,121791615,4515,4515,4515,4515,221
20231012,114100,120793800,4520,4520,4520,4520,0
20231012,114000,120793800,4520,4520,4520,4520,0
20231012,113900,120793800,4520,4520,4520,4520,0
20231012,113800,120793800,4520,4520,4520,4520,0
20231012,113700,120793800,4520,4520,4520,4520,0
20231012,113600,120793800,4520,4520,4520,4520,0
20231012,113500,120793800,4520,4520,4520,4520,0
20231012,113400,120793800,4520,4520,4520,4520,20
20231012,113300,120703400,4520,4520,4520,4520,0
20231012,113200,120703400,4520,4520,4520,4520,0
20231012,113100,120703400,4520,4520,4520,4520,0
20231012,113000,120703400,4520,4520,4520,4520,0
20231012,112900,120703400,4520,4520,4520,4520,0
20231012,112800,120703400,4520,4520,4520,4520,210
20231012,112700,119754200,4525,4525,4525,4525,100
20231012,112600,119301700,4525,4525,4525,4525,0
20231012,112500,119301700,4525,4525,4525,4525,0
20231012,112400,119301700,4525,4525,4525,4525,50
20231012,112300,119075450,4525,4520,4525,4520,102
20231012,112200,118614400,4525,4525,4525,4525,2
20231012,112100,118605350,4520,4515,4520,4515,1534
20231012,112000,111678090,4515,4515,4515,4515,11
20231012,111900,111628425,4510,4510,4510,4510,90
20231012,111800,111222525,4510,4510,4510,4510,307
20231012,111700,109837955,4510,4510,4510,4510,3
20231012,111600,109824425,4515,4515,4515,4515,0
20231012,111500,109824425,4515,4515,4515,4515,0
20231012,111400,109824425,4515,4515,4515,4515,0
20231012,111300,109824425,4515,4515,4515,4515,0
20231012,111200,109824425,4515,4515,4515,4515,0
20231012,111100,109824425,4515,4515,4515,4515,0
20231012,111000,109824425,4515,4515,4515,4515,0
20231012,110900,109824425,4515,4515,4515,4515,0
20231012,110800,109824425,4515,4515,4515,4515,1
20231012,110700,109819910,4515,4515,4515,4515,0
20231012,110600,109819910,4515,4515,4515,4515,0
20231012,110500,109819910,4515,4515,4515,4515,0
20231012,110400,109819910,4515,4515,4515,4515,0
20231012,110300,109819910,4515,4515,4515,4515,0
20231012,110200,109819910,4515,4515,4515,4515,0
20231012,110100,109819910,4515,4515,4515,4515,0
20231012,110000,109819910,4515,4515,4515,4515,3
20231012,105900,109806365,4510,4510,4510,4510,33
20231012,105800,109657535,4510,4510,4510,4510,0
20231012,105700,109657535,4510,4510,4510,4510,1
20231012,105600,109653025,4510,4510,4510,4510,3
20231012,105500,109639495,4515,4515,4515,4515,1
20231012,105400,109634980,4505,4505,4505,4505,0
20231012,105300,109634980,4505,4505,4505,4505,0
20231012,105200,109634980,4505,4505,4505,4505,135
20231012,105100,109026805,4505,4505,4505,4505,0
20231012,105000,109026805,4505,4505,4505,4505,0
20231012,104900,109026805,4505,4505,4505,4505,0
20231012,104800,109026805,4505,4505,4505,4505,0
20231012,104700,109026805,4505,4505,4505,4505,0
20231012,104600,109026805,4505,4505,4505,4505,0
20231012,104500,109026805,4505,4505,4505,4505,50
20231012,104400,108801555,4505,4510,4510,4505,100
20231012,104300,108350805,4520,4520,4520,4520,20
20231012,104200,108260405,4520,4520,4520,4520,0
20231012,104100,108260405,4520,4520,4520,4520,0
20231012,104000,108260405,4520,4520,4520,4520,530
20231012,103900,105864805,4520,4520,4520,4520,0
20231012,103800,105864805,4520,4520,4520,4520,0
20231012,103700,105864805,4520,4520,4520,4520,0
20231012,103600,105864805,4520,4520,4520,4520,0
20231012,103500,105864805,4520,4520,4520,4520,101
20231012,103400,105408285,4520,4515,4520,4510,819
20231012,103300,101712435,4515,4515,4515,4515,9
20231012,103200,101671800,4515,4515,4515,4515,1
20231012,103100,101667285,4515,4515,4515,4515,1
20231012,103000,101662770,4515,4515,4515,4515,0
20231012,102900,101662770,4515,4515,4515,4515,3
20231012,102800,101649225,4510,4510,4510,4510,0
20231012,102700,101649225,4510,4500,4510,4500,513
20231012,102600,99337620,4500,4500,4500,4500,5
20231012,102500,99315120,4475,4475,4475,4475,5
20231012,102400,99292745,4470,4470,4470,4470,0
20231012,102300,99292745,4470,4500,4510,4470,1230
20231012,102200,93784785,4500,4500,4500,4500,0
20231012,102100,93784785,4500,4500,4500,4500,185
20231012,102000,92952285,4510,4485,4510,4470,2004
20231012,101900,83987390,4510,4510,4510,4510,80
20231012,101800,83626590,4510,4510,4510,4510,0
20231012,101700,83626590,4510,4510,4510,4510,0
20231012,101600,83626590,4510,4510,4510,4510,0
20231012,101500,83626590,4510,4510,4510,4510,0
20231012,101400,83626590,4510,4510,4510,4510,0
20231012,101300,83626590,4510,4510,4510,4510,0
20231012,101200,83626590,4510,4510,4510,4510,3
20231012,101100,83613060,4510,4495,4510,4485,1001
20231012,101000,79123150,4495,4495,4495,4495,36
20231012,100900,78961330,4495,4495,4495,4495,0
20231012,100800,78961330,4495,4495,4495,4495,0
20231012,100700,78961330,4495,4495,4495,4495,0
20231012,100600,78961330,4495,4495,4495,4495,0
20231012,100500,78961330,4495,4495,4495,4495,150
20231012,100400,78287080,4495,4495,4495,4495,15
20231012,100300,78219655,4525,4525,4525,4525,30
20231012,100200,78083905,4495,4495,4495,4495,0
20231012,100100,78083905,4495,4500,4500,4495,10
20231012,100000,78038940,4525,4520,4525,4520,2
20231012,095900,78029895,4495,4495,4495,4495,0
20231012,095800,78029895,4495,4495,4495,4495,5
20231012,095700,78007420,4525,4525,4525,4525,0
20231012,095600,78007420,4525,4525,4525,4525,1
20231012,095500,78002895,4525,4515,4525,4510,1283
20231012,095400,72203140,4520,4520,4520,4520,0
20231012,095300,72203140,4520,4520,4520,4520,0
20231012,095200,72203140,4520,4520,4520,4520,4
20231012,095100,72185060,4520,4500,4520,4490,57
20231012,095000,71928420,4520,4520,4520,4520,5
20231012,094900,71905820,4495,4520,4520,4495,32
20231012,094800,71761455,4520,4520,4520,4520,0
20231012,094700,71761455,4520,4495,4520,4495,8850
20231012,094600,31899015,4490,4485,4495,4485,73
20231012,094500,31571060,4475,4475,4475,4475,0
20231012,094400,31571060,4475,4475,4475,4475,0
20231012,094300,31571060,4475,4475,4475,4475,0
20231012,094200,31571060,4475,4475,4475,4475,0
20231012,094100,31571060,4475,4480,4480,4475,50
20231012,094000,31347095,4475,4480,4480,4475,180
20231012,093900,30541570,4475,4475,4480,4475,605
20231012,093800,27834145,4495,4495,4495,4495,0
20231012,093700,27834145,4495,4500,4500,4495,5
20231012,093600,27811655,4500,4500,4500,4500,53
20231012,093500,27573155,4500,4500,4500,4500,3
20231012,093400,27559655,4500,4500,4500,4500,42
20231012,093300,27370655,4500,4505,4505,4470,302
20231012,093200,26019750,4505,4505,4505,4505,10
20231012,093100,25974700,4465,4495,4495,4465,1139
20231012,093000,20876060,4505,4505,4505,4505,137
20231012,092900,20258875,4515,4515,4515,4515,0
20231012,092800,20258875,4515,4515,4515,4515,0
20231012,092700,20258875,4515,4515,4515,4515,0
20231012,092600,20258875,4515,4515,4515,4515,0
20231012,092500,20258875,4515,4515,4515,4515,13
20231012,092400,20200180,4520,4520,4520,4520,0
20231012,092300,20200180,4520,4520,4520,4520,9
20231012,092200,20159500,4520,4520,4520,4520,10
20231012,092100,20114300,4525,4525,4525,4525,0
20231012,092000,20114300,4525,4520,4525,4520,2
20231012,091900,20105255,4485,4500,4500,4480,89
20231012,091800,19705640,4500,4500,4500,4500,1
20231012,091700,19701140,4520,4520,4520,4520,0
20231012,091600,19701140,4520,4520,4520,4520,2
20231012,091500,19692100,4525,4525,4525,4525,2
20231012,091400,19683050,4480,4535,4535,4480,606
20231012,091300,16956550,4545,4545,4545,4545,1
20231012,091200,16952005,4545,4540,4545,4535,1413
20231012,091100,10533090,4550,4550,4550,4550,0
20231012,091000,10533090,4550,4550,4550,4550,20
20231012,090900,10442090,4550,4535,4550,4535,639
20231012,090800,7537090,4540,4535,4550,4535,402
20231012,090700,5713030,4535,4510,4535,4510,494
20231012,090600,3476750,4520,4520,4520,4520,0
20231012,090500,3476750,4520,4515,4520,4515,204
20231012,090400,2554690,4520,4520,4520,4520,0
20231012,090300,2554690,4520,4520,4520,4520,14
20231012,090200,2491410,4525,4495,4525,4495,103
20231012,090100,2028335,4495,4495,4495,4495,299
20231012,090000,684330,4495,4535,4535,4495,152