KissMeData/337930/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,204900,186796930,4570,4570,4570,4570,163
20231012,204800,186796930,4570,4570,4570,4570,0
20231012,204700,186796930,4570,4570,4570,4570,0
20231012,204600,186796930,4570,4570,4570,4570,0
20231012,204500,186796930,4570,4570,4570,4570,0
20231012,204400,186796930,4570,4570,4570,4570,0
20231012,204300,186796930,4570,4570,4570,4570,0
20231012,204200,186796930,4570,4570,4570,4570,0
20231012,204100,186796930,4570,4570,4570,4570,0
20231012,204000,186796930,4570,4570,4570,4570,0
20231012,203900,186796930,4570,4570,4570,4570,0
20231012,203800,186796930,4570,4570,4570,4570,0
20231012,203700,186796930,4570,4570,4570,4570,0
20231012,203600,186796930,4570,4570,4570,4570,0
20231012,203500,186796930,4570,4570,4570,4570,0
20231012,203400,186796930,4570,4570,4570,4570,0
20231012,203300,186796930,4570,4570,4570,4570,0
20231012,203200,186796930,4570,4570,4570,4570,0
20231012,203100,186796930,4570,4570,4570,4570,0
20231012,203000,186796930,4570,4570,4570,4570,0
20231012,202900,186796930,4570,4570,4570,4570,0
20231012,202800,186796930,4570,4570,4570,4570,0
20231012,202700,186796930,4570,4570,4570,4570,0
20231012,202600,186796930,4570,4570,4570,4570,0
20231012,202500,186796930,4570,4570,4570,4570,0
20231012,202400,186796930,4570,4570,4570,4570,0
20231012,202300,186796930,4570,4570,4570,4570,0
20231012,202200,186796930,4570,4570,4570,4570,0
20231012,202100,186796930,4570,4570,4570,4570,0
20231012,202000,186796930,4570,4570,4570,4570,0
20231012,201900,186796930,4570,4570,4570,4570,163
20231012,201800,186796930,4570,4570,4570,4570,0
20231012,201700,186796930,4570,4570,4570,4570,0
20231012,201600,186796930,4570,4570,4570,4570,0
20231012,201500,186796930,4570,4570,4570,4570,0
20231012,201400,186796930,4570,4570,4570,4570,0
20231012,201300,186796930,4570,4570,4570,4570,0
20231012,201200,186796930,4570,4570,4570,4570,0
20231012,201100,186796930,4570,4570,4570,4570,0
20231012,201000,186796930,4570,4570,4570,4570,0
20231012,200900,186796930,4570,4570,4570,4570,0
20231012,200800,186796930,4570,4570,4570,4570,0
20231012,200700,186796930,4570,4570,4570,4570,0
20231012,200600,186796930,4570,4570,4570,4570,0
20231012,200500,186796930,4570,4570,4570,4570,0
20231012,200400,186796930,4570,4570,4570,4570,0
20231012,200300,186796930,4570,4570,4570,4570,0
20231012,200200,186796930,4570,4570,4570,4570,0
20231012,200100,186796930,4570,4570,4570,4570,0
20231012,200000,186796930,4570,4570,4570,4570,0
20231012,195900,186796930,4570,4570,4570,4570,0
20231012,195800,186796930,4570,4570,4570,4570,0
20231012,195700,186796930,4570,4570,4570,4570,0
20231012,195600,186796930,4570,4570,4570,4570,0
20231012,195500,186796930,4570,4570,4570,4570,0
20231012,195400,186796930,4570,4570,4570,4570,0
20231012,195300,186796930,4570,4570,4570,4570,0
20231012,195200,186796930,4570,4570,4570,4570,0
20231012,195100,186796930,4570,4570,4570,4570,0
20231012,195000,186796930,4570,4570,4570,4570,0
20231012,194900,186796930,4570,4570,4570,4570,163
20231012,194800,186796930,4570,4570,4570,4570,0
20231012,194700,186796930,4570,4570,4570,4570,0
20231012,194600,186796930,4570,4570,4570,4570,0
20231012,194500,186796930,4570,4570,4570,4570,0
20231012,194400,186796930,4570,4570,4570,4570,0
20231012,194300,186796930,4570,4570,4570,4570,0
20231012,194200,186796930,4570,4570,4570,4570,0
20231012,194100,186796930,4570,4570,4570,4570,0
20231012,194000,186796930,4570,4570,4570,4570,0
20231012,193900,186796930,4570,4570,4570,4570,0
20231012,193800,186796930,4570,4570,4570,4570,0
20231012,193700,186796930,4570,4570,4570,4570,0
20231012,193600,186796930,4570,4570,4570,4570,0
20231012,193500,186796930,4570,4570,4570,4570,0
20231012,193400,186796930,4570,4570,4570,4570,0
20231012,193300,186796930,4570,4570,4570,4570,0
20231012,193200,186796930,4570,4570,4570,4570,0
20231012,193100,186796930,4570,4570,4570,4570,0
20231012,193000,186796930,4570,4570,4570,4570,0
20231012,192900,186796930,4570,4570,4570,4570,0
20231012,192800,186796930,4570,4570,4570,4570,0
20231012,192700,186796930,4570,4570,4570,4570,0
20231012,192600,186796930,4570,4570,4570,4570,0
20231012,192500,186796930,4570,4570,4570,4570,0
20231012,192400,186796930,4570,4570,4570,4570,0
20231012,192300,186796930,4570,4570,4570,4570,0
20231012,192200,186796930,4570,4570,4570,4570,0
20231012,192100,186796930,4570,4570,4570,4570,0
20231012,192000,186796930,4570,4570,4570,4570,0
20231012,191900,186796930,4570,4570,4570,4570,163
20231012,191800,186796930,4570,4570,4570,4570,0
20231012,191700,186796930,4570,4570,4570,4570,0
20231012,191600,186796930,4570,4570,4570,4570,0
20231012,191500,186796930,4570,4570,4570,4570,0
20231012,191400,186796930,4570,4570,4570,4570,0
20231012,191300,186796930,4570,4570,4570,4570,0
20231012,191200,186796930,4570,4570,4570,4570,0
20231012,191100,186796930,4570,4570,4570,4570,0
20231012,191000,186796930,4570,4570,4570,4570,0
20231012,190900,186796930,4570,4570,4570,4570,0
20231012,190800,186796930,4570,4570,4570,4570,0
20231012,190700,186796930,4570,4570,4570,4570,0
20231012,190600,186796930,4570,4570,4570,4570,0
20231012,190500,186796930,4570,4570,4570,4570,0
20231012,190400,186796930,4570,4570,4570,4570,0
20231012,190300,186796930,4570,4570,4570,4570,0
20231012,190200,186796930,4570,4570,4570,4570,0
20231012,190100,186796930,4570,4570,4570,4570,0
20231012,190000,186796930,4570,4570,4570,4570,0
20231012,185900,186796930,4570,4570,4570,4570,0
20231012,185800,186796930,4570,4570,4570,4570,0
20231012,185700,186796930,4570,4570,4570,4570,0
20231012,185600,186796930,4570,4570,4570,4570,0
20231012,185500,186796930,4570,4570,4570,4570,0
20231012,185400,186796930,4570,4570,4570,4570,0
20231012,185300,186796930,4570,4570,4570,4570,0
20231012,185200,186796930,4570,4570,4570,4570,0
20231012,185100,186796930,4570,4570,4570,4570,0
20231012,185000,186796930,4570,4570,4570,4570,0
20231012,184900,186796930,4570,4570,4570,4570,163
20231012,184800,186796930,4570,4570,4570,4570,0
20231012,184700,186796930,4570,4570,4570,4570,0
20231012,184600,186796930,4570,4570,4570,4570,0
20231012,184500,186796930,4570,4570,4570,4570,0
20231012,184400,186796930,4570,4570,4570,4570,0
20231012,184300,186796930,4570,4570,4570,4570,0
20231012,184200,186796930,4570,4570,4570,4570,0
20231012,184100,186796930,4570,4570,4570,4570,0
20231012,184000,186796930,4570,4570,4570,4570,0
20231012,183900,186796930,4570,4570,4570,4570,0
20231012,183800,186796930,4570,4570,4570,4570,0
20231012,183700,186796930,4570,4570,4570,4570,0
20231012,183600,186796930,4570,4570,4570,4570,0
20231012,183500,186796930,4570,4570,4570,4570,0
20231012,183400,186796930,4570,4570,4570,4570,0
20231012,183300,186796930,4570,4570,4570,4570,0
20231012,183200,186796930,4570,4570,4570,4570,0
20231012,183100,186796930,4570,4570,4570,4570,0
20231012,183000,186796930,4570,4570,4570,4570,0
20231012,182900,186796930,4570,4570,4570,4570,0
20231012,182800,186796930,4570,4570,4570,4570,0
20231012,182700,186796930,4570,4570,4570,4570,0
20231012,182600,186796930,4570,4570,4570,4570,0
20231012,182500,186796930,4570,4570,4570,4570,0
20231012,182400,186796930,4570,4570,4570,4570,0
20231012,182300,186796930,4570,4570,4570,4570,0
20231012,182200,186796930,4570,4570,4570,4570,0
20231012,182100,186796930,4570,4570,4570,4570,0
20231012,182000,186796930,4570,4570,4570,4570,0
20231012,181900,186796930,4570,4570,4570,4570,163
20231012,181800,186796930,4570,4570,4570,4570,0
20231012,181700,186796930,4570,4570,4570,4570,0
20231012,181600,186796930,4570,4570,4570,4570,0
20231012,181500,186796930,4570,4570,4570,4570,0
20231012,181400,186796930,4570,4570,4570,4570,0
20231012,181300,186796930,4570,4570,4570,4570,0
20231012,181200,186796930,4570,4570,4570,4570,0
20231012,181100,186796930,4570,4570,4570,4570,0
20231012,181000,186796930,4570,4570,4570,4570,0
20231012,180900,186796930,4570,4570,4570,4570,0
20231012,180800,186796930,4570,4570,4570,4570,0
20231012,180700,186796930,4570,4570,4570,4570,0
20231012,180600,186796930,4570,4570,4570,4570,0
20231012,180500,186796930,4570,4570,4570,4570,0
20231012,180400,186796930,4570,4570,4570,4570,0
20231012,180300,186796930,4570,4570,4570,4570,0
20231012,180200,186796930,4570,4570,4570,4570,0
20231012,180100,186796930,4570,4570,4570,4570,0
20231012,180000,186796930,4570,4570,4570,4570,0
20231012,175900,186796930,4570,4570,4570,4570,0
20231012,175800,186796930,4570,4570,4570,4570,0
20231012,175700,186796930,4570,4570,4570,4570,0
20231012,175600,186796930,4570,4570,4570,4570,0
20231012,175500,186796930,4570,4570,4570,4570,0
20231012,175400,186796930,4570,4570,4570,4570,0
20231012,175300,186796930,4570,4570,4570,4570,0
20231012,175200,186796930,4570,4570,4570,4570,0
20231012,175100,186796930,4570,4570,4570,4570,0
20231012,175000,186796930,4570,4570,4570,4570,0
20231012,174900,186796930,4570,4570,4570,4570,163
20231012,174800,186796930,4570,4570,4570,4570,0
20231012,174700,186796930,4570,4570,4570,4570,0
20231012,174600,186796930,4570,4570,4570,4570,0
20231012,174500,186796930,4570,4570,4570,4570,0
20231012,174400,186796930,4570,4570,4570,4570,0
20231012,174300,186796930,4570,4570,4570,4570,0
20231012,174200,186796930,4570,4570,4570,4570,0
20231012,174100,186796930,4570,4570,4570,4570,0
20231012,174000,186796930,4570,4570,4570,4570,0
20231012,173900,186796930,4570,4570,4570,4570,0
20231012,173800,186796930,4570,4570,4570,4570,0
20231012,173700,186796930,4570,4570,4570,4570,0
20231012,173600,186796930,4570,4570,4570,4570,0
20231012,173500,186796930,4570,4570,4570,4570,0
20231012,173400,186796930,4570,4570,4570,4570,0
20231012,173300,186796930,4570,4570,4570,4570,0
20231012,173200,186796930,4570,4570,4570,4570,0
20231012,173100,186796930,4570,4570,4570,4570,0
20231012,173000,186796930,4570,4570,4570,4570,0
20231012,172900,186796930,4570,4570,4570,4570,0
20231012,172800,186796930,4570,4570,4570,4570,0
20231012,172700,186796930,4570,4570,4570,4570,0
20231012,172600,186796930,4570,4570,4570,4570,0
20231012,172500,186796930,4570,4570,4570,4570,0
20231012,172400,186796930,4570,4570,4570,4570,0
20231012,172300,186796930,4570,4570,4570,4570,0
20231012,172200,186796930,4570,4570,4570,4570,0
20231012,172100,186796930,4570,4570,4570,4570,0
20231012,172000,186796930,4570,4570,4570,4570,0
20231012,171900,186796930,4570,4570,4570,4570,163
20231012,171800,186796930,4570,4570,4570,4570,0
20231012,171700,186796930,4570,4570,4570,4570,0
20231012,171600,186796930,4570,4570,4570,4570,0
20231012,171500,186796930,4570,4570,4570,4570,0
20231012,171400,186796930,4570,4570,4570,4570,0
20231012,171300,186796930,4570,4570,4570,4570,0
20231012,171200,186796930,4570,4570,4570,4570,0
20231012,171100,186796930,4570,4570,4570,4570,0
20231012,171000,186796930,4570,4570,4570,4570,0
20231012,170900,186796930,4570,4570,4570,4570,0
20231012,170800,186796930,4570,4570,4570,4570,0
20231012,170700,186796930,4570,4570,4570,4570,0
20231012,170600,186796930,4570,4570,4570,4570,0
20231012,170500,186796930,4570,4570,4570,4570,0
20231012,170400,186796930,4570,4570,4570,4570,0
20231012,170300,186796930,4570,4570,4570,4570,0
20231012,170200,186796930,4570,4570,4570,4570,0
20231012,170100,186796930,4570,4570,4570,4570,0
20231012,170000,186796930,4570,4570,4570,4570,0
20231012,165900,186796930,4570,4570,4570,4570,0
20231012,165800,186796930,4570,4570,4570,4570,0
20231012,165700,186796930,4570,4570,4570,4570,0
20231012,165600,186796930,4570,4570,4570,4570,0
20231012,165500,186796930,4570,4570,4570,4570,0
20231012,165400,186796930,4570,4570,4570,4570,0
20231012,165300,186796930,4570,4570,4570,4570,0
20231012,165200,186796930,4570,4570,4570,4570,0
20231012,165100,186796930,4570,4570,4570,4570,0
20231012,165000,186796930,4570,4570,4570,4570,0
20231012,164900,186796930,4570,4570,4570,4570,163
20231012,164800,186796930,4570,4570,4570,4570,0
20231012,164700,186796930,4570,4570,4570,4570,0
20231012,164600,186796930,4570,4570,4570,4570,0
20231012,164500,186796930,4570,4570,4570,4570,0
20231012,164400,186796930,4570,4570,4570,4570,0
20231012,164300,186796930,4570,4570,4570,4570,0
20231012,164200,186796930,4570,4570,4570,4570,0
20231012,164100,186796930,4570,4570,4570,4570,0
20231012,164000,186796930,4570,4570,4570,4570,0
20231012,163900,186796930,4570,4570,4570,4570,0
20231012,163800,186796930,4570,4570,4570,4570,0
20231012,163700,186796930,4570,4570,4570,4570,0
20231012,163600,186796930,4570,4570,4570,4570,0
20231012,163500,186796930,4570,4570,4570,4570,0
20231012,163400,186796930,4570,4570,4570,4570,0
20231012,163300,186796930,4570,4570,4570,4570,0
20231012,163200,186796930,4570,4570,4570,4570,0
20231012,163100,186796930,4570,4570,4570,4570,0
20231012,163000,186796930,4570,4570,4570,4570,0
20231012,162900,186796930,4570,4570,4570,4570,0
20231012,162800,186796930,4570,4570,4570,4570,0
20231012,162700,186796930,4570,4570,4570,4570,0
20231012,162600,186796930,4570,4570,4570,4570,0
20231012,162500,186796930,4570,4570,4570,4570,0
20231012,162400,186796930,4570,4570,4570,4570,0
20231012,162300,186796930,4570,4570,4570,4570,0
20231012,162200,186796930,4570,4570,4570,4570,0
20231012,162100,186796930,4570,4570,4570,4570,0
20231012,162000,186796930,4570,4570,4570,4570,0
20231012,161900,186796930,4570,4570,4570,4570,163
20231012,161800,186796930,4570,4570,4570,4570,0
20231012,161700,186796930,4570,4570,4570,4570,0
20231012,161600,186796930,4570,4570,4570,4570,0
20231012,161500,186796930,4570,4570,4570,4570,0
20231012,161400,186796930,4570,4570,4570,4570,0
20231012,161300,186796930,4570,4570,4570,4570,0
20231012,161200,186796930,4570,4570,4570,4570,0
20231012,161100,186796930,4570,4570,4570,4570,0
20231012,161000,186796930,4570,4570,4570,4570,0
20231012,160900,186796930,4570,4570,4570,4570,0
20231012,160800,186796930,4570,4570,4570,4570,0
20231012,160700,186796930,4570,4570,4570,4570,0
20231012,160600,186796930,4570,4570,4570,4570,0
20231012,160500,186796930,4570,4570,4570,4570,0
20231012,160400,186796930,4570,4570,4570,4570,0
20231012,160300,186796930,4570,4570,4570,4570,0
20231012,160200,186796930,4570,4570,4570,4570,0
20231012,160100,186796930,4570,4570,4570,4570,0
20231012,160000,186796930,4570,4570,4570,4570,0
20231012,155900,186796930,4570,4570,4570,4570,0
20231012,155800,186796930,4570,4570,4570,4570,0
20231012,155700,186796930,4570,4570,4570,4570,0
20231012,155600,186796930,4570,4570,4570,4570,0
20231012,155500,186796930,4570,4570,4570,4570,0
20231012,155400,186796930,4570,4570,4570,4570,0
20231012,155300,186796930,4570,4570,4570,4570,0
20231012,155200,186796930,4570,4570,4570,4570,0
20231012,155100,186796930,4570,4570,4570,4570,0
20231012,155000,186796930,4570,4570,4570,4570,0
20231012,154900,186796930,4570,4570,4570,4570,163
20231012,154800,186796930,4570,4570,4570,4570,0
20231012,154700,186796930,4570,4570,4570,4570,0
20231012,154600,186796930,4570,4570,4570,4570,0
20231012,154500,186796930,4570,4570,4570,4570,0
20231012,154400,186796930,4570,4570,4570,4570,0
20231012,154300,186796930,4570,4570,4570,4570,0
20231012,154200,186796930,4570,4570,4570,4570,0
20231012,154100,186796930,4570,4570,4570,4570,0
20231012,154000,186796930,4570,4570,4570,4570,0
20231012,153900,186796930,4570,4570,4570,4570,0
20231012,153800,186796930,4570,4570,4570,4570,0
20231012,153700,186796930,4570,4570,4570,4570,0
20231012,153600,186796930,4570,4570,4570,4570,0
20231012,153500,186796930,4570,4570,4570,4570,0
20231012,153400,186796930,4570,4570,4570,4570,0
20231012,153300,186796930,4570,4570,4570,4570,0
20231012,153200,186796930,4570,4570,4570,4570,0
20231012,153100,186796930,4570,4570,4570,4570,0
20231012,153000,186796930,4570,4570,4570,4570,163
20231012,152900,186052020,4550,4550,4550,4550,0
20231012,152800,186052020,4550,4550,4550,4550,0
20231012,152700,186052020,4550,4550,4550,4550,0
20231012,152600,186052020,4550,4550,4550,4550,0
20231012,152500,186052020,4550,4550,4550,4550,0
20231012,152400,186052020,4550,4550,4550,4550,0
20231012,152300,186052020,4550,4550,4550,4550,0
20231012,152200,186052020,4550,4550,4550,4550,0
20231012,152100,186052020,4550,4550,4550,4550,0
20231012,152000,186052020,4550,4550,4550,4550,0
20231012,151900,186052020,4550,4570,4570,4550,71
20231012,151800,185728170,4570,4570,4570,4570,16
20231012,151700,185655050,4570,4570,4570,4570,10
20231012,151600,185609350,4570,4570,4570,4570,16
20231012,151500,185536230,4570,4570,4570,4570,15
20231012,151400,185467680,4570,4570,4570,4570,6
20231012,151300,185440260,4570,4570,4570,4570,0
20231012,151200,185440260,4570,4570,4570,4570,16
20231012,151100,185367140,4565,4565,4565,4565,150
20231012,151000,184682390,4570,4570,4570,4570,0
20231012,150900,184682390,4570,4570,4570,4570,55
20231012,150800,184431040,4570,4570,4570,4570,114
20231012,150700,183910060,4570,4570,4570,4570,100
20231012,150600,183453060,4570,4570,4570,4570,109
20231012,150500,182954930,4570,4570,4570,4570,71
20231012,150400,182630460,4565,4570,4570,4565,95
20231012,150300,182196445,4570,4565,4570,4565,120
20231012,150200,181648395,4570,4570,4570,4570,100
20231012,150100,181191395,4565,4565,4565,4565,129
20231012,150000,180602510,4550,4550,4550,4550,0
20231012,145900,180602510,4550,4560,4560,4550,800
20231012,145800,176961360,4565,4560,4565,4560,77
20231012,145700,176609860,4565,4565,4565,4565,100
20231012,145600,176153360,4565,4565,4565,4565,100
20231012,145500,175696860,4565,4555,4565,4555,66
20231012,145400,175395680,4550,4550,4550,4550,0
20231012,145300,175395680,4550,4550,4550,4550,0
20231012,145200,175395680,4550,4555,4560,4550,613
20231012,145100,172602470,4560,4565,4565,4560,117
20231012,145000,172068625,4565,4565,4565,4565,65
20231012,144900,171771900,4560,4560,4560,4560,50
20231012,144800,171543900,4560,4565,4565,4560,51
20231012,144700,171311090,4565,4565,4565,4565,300
20231012,144600,169941590,4565,4565,4565,4565,50
20231012,144500,169713340,4565,4565,4565,4565,50
20231012,144400,169485090,4565,4565,4565,4565,83
20231012,144300,169106195,4565,4565,4565,4565,200
20231012,144200,168193195,4565,4565,4565,4565,100
20231012,144100,167736695,4565,4565,4565,4565,15
20231012,144000,167668220,4555,4555,4555,4555,0
20231012,143900,167668220,4555,4555,4555,4555,0
20231012,143800,167668220,4555,4565,4565,4555,113
20231012,143700,167152505,4565,4565,4565,4565,222
20231012,143600,166139075,4565,4565,4565,4565,61
20231012,143500,165860610,4560,4560,4560,4560,25
20231012,143400,165746610,4560,4560,4560,4560,0
20231012,143300,165746610,4560,4560,4560,4560,25
20231012,143200,165632610,4560,4560,4560,4560,550
20231012,143100,163124610,4560,4560,4560,4560,120
20231012,143000,162577410,4560,4560,4560,4560,65
20231012,142900,162281010,4560,4560,4560,4560,50
20231012,142800,162053010,4560,4560,4560,4560,50
20231012,142700,161825010,4560,4560,4560,4560,116
20231012,142600,161296050,4560,4560,4560,4560,100
20231012,142500,160840050,4560,4560,4560,4560,116
20231012,142400,160311090,4555,4555,4555,4555,0
20231012,142300,160311090,4555,4555,4555,4555,0
20231012,142200,160311090,4555,4555,4555,4555,152
20231012,142100,159618730,4555,4555,4555,4555,50
20231012,142000,159390980,4555,4555,4555,4555,50
20231012,141900,159163230,4555,4555,4555,4555,115
20231012,141800,158639405,4555,4555,4555,4555,50
20231012,141700,158411655,4555,4555,4555,4555,50
20231012,141600,158183905,4555,4555,4555,4555,66
20231012,141500,157883275,4555,4555,4555,4555,50
20231012,141400,157655525,4555,4555,4555,4555,66
20231012,141300,157354895,4555,4555,4555,4555,150
20231012,141200,156671645,4555,4555,4555,4555,145
20231012,141100,156011170,4555,4555,4555,4555,115
20231012,141000,155487345,4555,4555,4555,4555,50
20231012,140900,155259595,4550,4550,4550,4550,1
20231012,140800,155255045,4550,4555,4555,4550,286
20231012,140700,153953665,4550,4555,4555,4550,434
20231012,140600,151976830,4555,4555,4555,4555,50
20231012,140500,151749080,4555,4555,4555,4555,66
20231012,140400,151448450,4555,4555,4555,4555,50
20231012,140300,151220700,4555,4555,4555,4555,50
20231012,140200,150992950,4555,4555,4555,4555,66
20231012,140100,150692320,4555,4555,4555,4555,200
20231012,140000,149781320,4555,4555,4555,4555,65
20231012,135900,149485245,4550,4550,4550,4550,0
20231012,135800,149485245,4550,4550,4550,4550,0
20231012,135700,149485245,4550,4555,4555,4550,77
20231012,135600,149134565,4555,4555,4555,4555,100
20231012,135500,148679065,4555,4560,4560,4555,150
20231012,135400,147995565,4560,4560,4560,4560,16
20231012,135300,147922605,4555,4555,4555,4555,0
20231012,135200,147922605,4555,4555,4555,4555,268
20231012,135100,146701865,4555,4555,4555,4555,65
20231012,135000,146405790,4555,4555,4555,4555,50
20231012,134900,146178040,4555,4555,4555,4555,52
20231012,134800,145941180,4555,4555,4555,4550,126
20231012,134700,145367300,4555,4555,4555,4555,50
20231012,134600,145139550,4555,4555,4555,4555,66
20231012,134500,144838920,4555,4555,4555,4555,51
20231012,134400,144606615,4555,4555,4555,4555,50
20231012,134300,144378865,4555,4555,4555,4555,18
20231012,134200,144296875,4555,4555,4555,4555,0
20231012,134100,144296875,4555,4555,4555,4555,14
20231012,134000,144233105,4560,4560,4560,4560,15
20231012,133900,144164705,4560,4560,4560,4560,0
20231012,133800,144164705,4560,4560,4560,4560,0
20231012,133700,144164705,4560,4560,4560,4560,60
20231012,133600,143891105,4560,4560,4560,4560,0
20231012,133500,143891105,4560,4560,4560,4560,16
20231012,133400,143818145,4560,4560,4560,4560,0
20231012,133300,143818145,4560,4560,4560,4560,0
20231012,133200,143818145,4560,4560,4560,4560,15
20231012,133100,143749745,4555,4555,4555,4555,0
20231012,133000,143749745,4555,4555,4555,4555,100
20231012,132900,143294245,4560,4560,4560,4560,16
20231012,132800,143221285,4560,4560,4560,4560,0
20231012,132700,143221285,4560,4560,4560,4560,0
20231012,132600,143221285,4560,4560,4560,4560,17
20231012,132500,143143765,4560,4560,4560,4560,0
20231012,132400,143143765,4560,4560,4560,4560,0
20231012,132300,143143765,4560,4555,4560,4555,26
20231012,132200,143025255,4560,4560,4560,4560,0
20231012,132100,143025255,4560,4560,4560,4560,15
20231012,132000,142956855,4560,4560,4560,4560,1
20231012,131900,142952295,4560,4560,4560,4560,0
20231012,131800,142952295,4560,4560,4560,4560,16
20231012,131700,142879335,4560,4560,4560,4560,0
20231012,131600,142879335,4560,4560,4560,4560,0
20231012,131500,142879335,4560,4560,4560,4560,132
20231012,131400,142277415,4560,4560,4560,4560,0
20231012,131300,142277415,4560,4560,4560,4560,0
20231012,131200,142277415,4560,4560,4560,4560,15
20231012,131100,142209015,4560,4560,4560,4560,0
20231012,131000,142209015,4560,4560,4560,4560,3
20231012,130900,142195335,4550,4550,4550,4550,60
20231012,130800,141922335,4550,4555,4555,4550,737
20231012,130700,138568975,4555,4555,4555,4555,36
20231012,130600,138404995,4550,4550,4550,4550,0
20231012,130500,138404995,4550,4555,4555,4550,82
20231012,130400,138031785,4560,4560,4560,4560,16
20231012,130300,137958825,4550,4550,4550,4550,0
20231012,130200,137958825,4550,4550,4550,4550,0
20231012,130100,137958825,4550,4550,4550,4550,10
20231012,130000,137913325,4555,4555,4555,4555,476
20231012,125900,135745145,4555,4555,4555,4555,0
20231012,125800,135745145,4555,4555,4555,4555,16
20231012,125700,135672265,4550,4550,4550,4550,1
20231012,125600,135667715,4555,4560,4560,4555,39
20231012,125500,135489915,4560,4560,4560,4560,0
20231012,125400,135489915,4560,4560,4560,4560,6
20231012,125300,135462555,4560,4560,4560,4560,16
20231012,125200,135389595,4560,4560,4560,4560,0
20231012,125100,135389595,4560,4560,4560,4560,0
20231012,125000,135389595,4560,4560,4560,4560,20
20231012,124900,135298395,4560,4560,4560,4560,16
20231012,124800,135225435,4565,4565,4565,4565,0
20231012,124700,135225435,4565,4565,4565,4565,261
20231012,124600,134033970,4565,4560,4565,4560,513
20231012,124500,131693885,4560,4555,4560,4555,267
20231012,124400,130477660,4560,4550,4560,4550,4805
20231012,124300,108582825,4550,4550,4550,4550,0
20231012,124200,108582825,4550,4550,4550,4550,17
20231012,124100,108505475,4550,4550,4550,4550,0
20231012,124000,108505475,4550,4550,4550,4550,0
20231012,123900,108505475,4550,4550,4550,4550,16
20231012,123800,108432675,4550,4550,4550,4550,0
20231012,123700,108432675,4550,4550,4550,4550,0
20231012,123600,108432675,4550,4550,4550,4550,26
20231012,123500,108314375,4550,4550,4550,4550,0
20231012,123400,108314375,4550,4550,4550,4550,15
20231012,123300,108246125,4550,4550,4550,4550,16
20231012,123200,108173325,4550,4550,4550,4550,0
20231012,123100,108173325,4550,4550,4550,4550,15
20231012,123000,108105075,4550,4550,4550,4550,1
20231012,122900,108100525,4550,4550,4550,4550,0
20231012,122800,108100525,4550,4550,4550,4550,316
20231012,122700,106662725,4545,4545,4545,4545,5
20231012,122600,106640000,4545,4545,4545,4545,10
20231012,122500,106594550,4550,4550,4550,4550,16
20231012,122400,106521750,4550,4550,4550,4550,0
20231012,122300,106521750,4550,4550,4550,4550,25
20231012,122200,106408000,4550,4550,4550,4550,31
20231012,122100,106266950,4550,4550,4550,4550,0
20231012,122000,106266950,4550,4550,4550,4550,0
20231012,121900,106266950,4550,4550,4550,4550,16
20231012,121800,106194150,4540,4540,4540,4540,0
20231012,121700,106194150,4540,4540,4540,4540,0
20231012,121600,106194150,4540,4540,4540,4540,3
20231012,121500,106180530,4540,4545,4545,4540,45
20231012,121400,105976150,4550,4550,4550,4550,16
20231012,121300,105903350,4545,4545,4545,4545,10
20231012,121200,105857900,4550,4550,4550,4550,7
20231012,121100,105826050,4550,4550,4550,4550,15
20231012,121000,105757800,4550,4550,4550,4550,225
20231012,120900,104734050,4550,4550,4550,4550,0
20231012,120800,104734050,4550,4550,4550,4550,16
20231012,120700,104661250,4550,4550,4550,4550,17
20231012,120600,104583900,4545,4545,4545,4545,185
20231012,120500,103743075,4545,4545,4545,4545,110
20231012,120400,103243125,4545,4545,4545,4545,0
20231012,120300,103243125,4545,4545,4545,4545,15
20231012,120200,103174950,4545,4545,4545,4540,94
20231012,120100,102747725,4550,4550,4550,4550,0
20231012,120000,102747725,4550,4550,4550,4550,16
20231012,115900,102674925,4550,4550,4550,4550,0
20231012,115800,102674925,4550,4550,4550,4550,0
20231012,115700,102674925,4550,4550,4550,4550,16
20231012,115600,102602125,4550,4550,4550,4550,31
20231012,115500,102461075,4550,4550,4550,4550,0
20231012,115400,102461075,4550,4550,4550,4550,16
20231012,115300,102388275,4550,4550,4550,4550,0
20231012,115200,102388275,4550,4550,4550,4550,53
20231012,115100,102147125,4550,4550,4550,4550,0
20231012,115000,102147125,4550,4550,4550,4550,16
20231012,114900,102074325,4550,4550,4550,4550,0
20231012,114800,102074325,4550,4550,4550,4550,0
20231012,114700,102074325,4550,4550,4550,4550,13
20231012,114600,102015175,4550,4550,4550,4550,10
20231012,114500,101969675,4545,4545,4545,4545,0
20231012,114400,101969675,4545,4545,4545,4545,1
20231012,114300,101965130,4550,4545,4550,4545,17
20231012,114200,101887785,4545,4545,4545,4545,1
20231012,114100,101883240,4545,4545,4545,4545,5
20231012,114000,101860515,4540,4540,4540,4540,0
20231012,113900,101860515,4540,4540,4540,4540,50
20231012,113800,101633515,4540,4555,4555,4540,46
20231012,113700,101424170,4540,4540,4540,4540,0
20231012,113600,101424170,4540,4540,4540,4540,0
20231012,113500,101424170,4540,4540,4540,4540,100
20231012,113400,100970170,4545,4550,4550,4545,500
20231012,113300,98697595,4545,4545,4545,4545,0
20231012,113200,98697595,4545,4545,4545,4545,0
20231012,113100,98697595,4545,4545,4545,4545,0
20231012,113000,98697595,4545,4545,4545,4545,0
20231012,112900,98697595,4545,4550,4550,4545,237
20231012,112800,97620415,4555,4555,4555,4555,16
20231012,112700,97547535,4550,4550,4550,4550,0
20231012,112600,97547535,4550,4555,4560,4550,155
20231012,112500,96842255,4560,4560,4560,4560,0
20231012,112400,96842255,4560,4560,4560,4560,16
20231012,112300,96769295,4560,4560,4560,4560,0
20231012,112200,96769295,4560,4560,4560,4560,0
20231012,112100,96769295,4560,4555,4560,4555,85
20231012,112000,96382045,4555,4555,4555,4555,6
20231012,111900,96354715,4560,4560,4560,4560,0
20231012,111800,96354715,4560,4560,4560,4560,56
20231012,111700,96099355,4560,4560,4560,4560,0
20231012,111600,96099355,4560,4560,4560,4560,0
20231012,111500,96099355,4560,4560,4560,4560,16
20231012,111400,96026395,4560,4560,4560,4560,50
20231012,111300,95798395,4560,4560,4560,4560,20
20231012,111200,95707195,4560,4560,4560,4560,0
20231012,111100,95707195,4560,4560,4560,4560,0
20231012,111000,95707195,4560,4560,4560,4560,222
20231012,110900,94694875,4565,4565,4565,4565,0
20231012,110800,94694875,4565,4565,4565,4565,0
20231012,110700,94694875,4565,4565,4565,4565,35
20231012,110600,94535100,4560,4560,4560,4560,0
20231012,110500,94535100,4560,4560,4560,4560,18
20231012,110400,94453020,4560,4565,4565,4560,238
20231012,110300,93366840,4565,4565,4565,4565,0
20231012,110200,93366840,4565,4565,4565,4565,31
20231012,110100,93225325,4565,4565,4565,4565,0
20231012,110000,93225325,4565,4565,4565,4565,17
20231012,105900,93147720,4565,4560,4565,4560,36
20231012,105800,92983480,4560,4560,4560,4560,0
20231012,105700,92983480,4560,4560,4560,4560,73
20231012,105600,92650600,4560,4560,4560,4560,146
20231012,105500,91984840,4560,4560,4560,4560,15
20231012,105400,91916440,4560,4560,4560,4560,0
20231012,105300,91916440,4560,4560,4560,4560,22
20231012,105200,91816120,4555,4555,4555,4555,95
20231012,105100,91383395,4555,4555,4555,4555,123
20231012,105000,90823130,4560,4560,4565,4560,120
20231012,104900,90275850,4565,4565,4565,4565,7
20231012,104800,90243895,4565,4565,4565,4565,16
20231012,104700,90170855,4560,4560,4560,4560,0
20231012,104600,90170855,4560,4560,4560,4560,12
20231012,104500,90116135,4565,4565,4565,4565,1
20231012,104400,90111570,4565,4565,4565,4565,20
20231012,104300,90020270,4560,4560,4560,4560,7
20231012,104200,89988350,4560,4560,4560,4560,31
20231012,104100,89846990,4560,4560,4560,4560,20
20231012,104000,89755790,4560,4560,4560,4560,0
20231012,103900,89755790,4560,4560,4560,4560,16
20231012,103800,89682830,4560,4560,4560,4560,6
20231012,103700,89655470,4550,4550,4550,4550,0
20231012,103600,89655470,4550,4560,4560,4550,1460
20231012,103500,82999650,4555,4555,4555,4555,1
20231012,103400,82995095,4560,4560,4560,4560,31
20231012,103300,82853735,4560,4560,4560,4560,0
20231012,103200,82853735,4560,4560,4560,4560,15
20231012,103100,82785335,4560,4560,4560,4560,16
20231012,103000,82712375,4545,4545,4545,4545,0
20231012,102900,82712375,4545,4545,4545,4545,0
20231012,102800,82712375,4545,4545,4545,4545,0
20231012,102700,82712375,4545,4545,4545,4545,11
20231012,102600,82662380,4560,4555,4560,4555,52
20231012,102500,82425515,4560,4560,4560,4560,16
20231012,102400,82352555,4560,4560,4560,4560,0
20231012,102300,82352555,4560,4555,4560,4540,1035
20231012,102200,77650205,4560,4560,4560,4560,0
20231012,102100,77650205,4560,4560,4560,4560,0
20231012,102000,77650205,4560,4555,4560,4555,26
20231012,101900,77531695,4555,4555,4555,4555,0
20231012,101800,77531695,4555,4555,4555,4555,0
20231012,101700,77531695,4555,4555,4555,4555,0
20231012,101600,77531695,4555,4555,4555,4555,0
20231012,101500,77531695,4555,4555,4555,4555,104
20231012,101400,77057975,4560,4555,4560,4555,20
20231012,101300,76966795,4560,4560,4560,4560,10
20231012,101200,76921195,4560,4560,4560,4560,0
20231012,101100,76921195,4560,4555,4560,4555,65
20231012,101000,76625045,4560,4560,4560,4560,0
20231012,100900,76625045,4560,4560,4560,4560,31
20231012,100800,76483685,4560,4560,4560,4560,1
20231012,100700,76479125,4560,4560,4560,4560,0
20231012,100600,76479125,4560,4560,4560,4560,16
20231012,100500,76406165,4560,4560,4560,4560,0
20231012,100400,76406165,4560,4560,4560,4560,6
20231012,100300,76378805,4560,4560,4560,4560,15
20231012,100200,76310405,4560,4560,4560,4560,0
20231012,100100,76310405,4560,4560,4560,4560,0
20231012,100000,76310405,4560,4560,4560,4560,27
20231012,095900,76187285,4560,4560,4560,4560,5
20231012,095800,76164485,4560,4560,4560,4560,0
20231012,095700,76164485,4560,4560,4560,4560,16
20231012,095600,76091525,4565,4565,4565,4565,17
20231012,095500,76013920,4565,4565,4565,4565,16
20231012,095400,75940880,4560,4560,4560,4560,50
20231012,095300,75712880,4560,4560,4560,4560,1000
20231012,095200,71152880,4560,4570,4575,4560,500
20231012,095100,68868265,4570,4570,4570,4570,0
20231012,095000,68868265,4570,4560,4570,4560,1596
20231012,094900,61583680,4560,4560,4560,4560,5
20231012,094800,61560880,4550,4560,4560,4550,935
20231012,094700,57298410,4560,4560,4560,4560,0
20231012,094600,57298410,4560,4560,4560,4560,200
20231012,094500,56386410,4560,4560,4560,4560,24
20231012,094400,56276970,4560,4560,4565,4560,944
20231012,094300,51972110,4560,4560,4560,4560,67
20231012,094200,51666590,4560,4545,4560,4545,2434
20231012,094100,40581725,4545,4535,4545,4535,1322
20231012,094000,34579795,4535,4535,4535,4535,0
20231012,093900,34579795,4535,4535,4535,4535,0
20231012,093800,34579795,4535,4535,4535,4535,16
20231012,093700,34507235,4540,4540,4540,4540,0
20231012,093600,34507235,4540,4540,4540,4540,0
20231012,093500,34507235,4540,4540,4540,4540,1
20231012,093400,34502695,4540,4540,4540,4540,10
20231012,093300,34457295,4545,4545,4545,4545,502
20231012,093200,32175705,4545,4545,4545,4545,4
20231012,093100,32157525,4545,4530,4545,4530,258
20231012,093000,30987915,4545,4530,4545,4530,246
20231012,092900,29873520,4545,4540,4545,4540,340
20231012,092800,28329530,4540,4540,4540,4540,10
20231012,092700,28284130,4540,4540,4540,4540,50
20231012,092600,28057130,4540,4540,4540,4540,11
20231012,092500,28007190,4535,4535,4535,4535,1056
20231012,092400,23218230,4535,4535,4535,4535,0
20231012,092300,23218230,4535,4535,4535,4535,11
20231012,092200,23168345,4535,4530,4535,4530,74
20231012,092100,22833105,4525,4525,4525,4525,1
20231012,092000,22828580,4525,4530,4530,4525,19
20231012,091900,22742555,4530,4530,4530,4530,5
20231012,091800,22719905,4530,4530,4530,4530,44
20231012,091700,22520585,4535,4535,4535,4535,1
20231012,091600,22516050,4530,4530,4530,4530,138
20231012,091500,21890910,4520,4525,4525,4520,549
20231012,091400,19407205,4525,4525,4525,4525,60
20231012,091300,19135705,4530,4530,4530,4530,0
20231012,091200,19135705,4530,4530,4535,4530,558
20231012,091100,16607700,4530,4530,4530,4530,4
20231012,091000,16589580,4525,4525,4525,4520,678
20231012,090900,13524420,4525,4525,4525,4525,0
20231012,090800,13524420,4525,4505,4525,4505,2
20231012,090700,13515390,4525,4525,4525,4525,119
20231012,090600,12976915,4525,4525,4525,4525,7
20231012,090500,12945240,4525,4525,4525,4525,57
20231012,090400,12687315,4525,4525,4525,4525,5
20231012,090300,12664690,4530,4530,4530,4530,0
20231012,090200,12664690,4530,4515,4530,4515,1000
20231012,090100,8145610,4515,4515,4515,4515,2
20231012,090000,8136580,4495,4480,4495,4480,1816